1653577900000|2022-05-26 15:11:40|1.2||1.2||1.2||1.2||0
1653596110000|2022-05-26 20:15:10|1.4||1.4||1.4||1.4||0
1653635100000|2022-05-27 07:05:00|1.2||1.2||1.2||1.2||0
1653956500000|2022-05-31 00:21:40|1.2||1.2||1.2||1.2||0
1653969820000|2022-05-31 04:03:40|1.4||1.4||1.4||1.4||0
1653980700000|2022-05-31 07:05:00|1.2||1.2||1.2||1.2||0
1654028110000|2022-05-31 20:15:10|1.4||1.4||1.4||1.4||0
1654067100000|2022-06-01 07:05:00|1.2||1.2||1.2||1.2||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
1654200910000|2022-06-02 20:15:10|1.4||1.4||1.4||1.4||0
1654239900000|2022-06-03 07:05:00|1.2||1.2||1.2||1.2||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|9.4|8.2|9.4|8.2|9.4|8.2|9.4|8.2|0
1655812760000|2022-06-21 11:59:20|9.39|8.19|9.39|8.19|9.39|8.19|9.39|8.19|0
1655812770000|2022-06-21 11:59:30|9.38|8.18|9.39|8.19|9.39|8.19|9.38|8.18|0
1655812780000|2022-06-21 11:59:40|9.35|8.15|9.36|8.16|9.36|8.16|9.35|8.15|0
1655812790000|2022-06-21 11:59:50|9.37|8.17|9.38|8.18|9.38|8.18|9.37|8.17|0
1655812800000|2022-06-21 12:00:00|9.37|8.17|9.36|8.16|9.38|8.18|9.36|8.16|0
1655812810000|2022-06-21 12:00:10|9.37|8.17|9.34|8.14|9.37|8.17|9.34|8.14|0
1655812820000|2022-06-21 12:00:20|9.35|8.15|9.34|8.14|9.35|8.15|9.34|8.14|0
1655812850000|2022-06-21 12:00:50|9.36|8.16|9.36|8.16|9.36|8.16|9.36|8.16|0
1655812860000|2022-06-21 12:01:00|9.35|8.15|9.36|8.16|9.36|8.16|9.35|8.15|0
1655812870000|2022-06-21 12:01:10|9.35|8.15|9.34|8.14|9.35|8.15|9.34|8.14|0
1655812880000|2022-06-21 12:01:20|9.35|8.15|9.31|8.11|9.36|8.16|9.31|8.11|0
1655812890000|2022-06-21 12:01:30|9.33|8.13|9.35|8.15|9.35|8.15|9.33|8.13|0
1655812900000|2022-06-21 12:01:40|9.34|8.14|9.33|8.13|9.35|8.15|9.33|8.13|0
1655812910000|2022-06-21 12:01:50|9.34|8.14|9.34|8.14|9.34|8.14|9.34|8.14|0
1655812920000|2022-06-21 12:02:00|9.36|8.16|9.35|8.15|9.36|8.16|9.35|8.15|0
1655812930000|2022-06-21 12:02:10|9.33|8.13|9.33|8.13|9.34|8.14|9.33|8.13|0
1655812940000|2022-06-21 12:02:20|9.32|8.12|9.31|8.11|9.32|8.12|9.31|8.11|0
1655812950000|2022-06-21 12:02:30|9.32|8.12|9.31|8.11|9.32|8.12|9.31|8.11|0
1655812960000|2022-06-21 12:02:40|9.32|8.12|9.32|8.12|9.32|8.12|9.32|8.12|0
1655812970000|2022-06-21 12:02:50|9.33|8.13|9.33|8.13|9.33|8.13|9.32|8.12|0
1655812980000|2022-06-21 12:03:00|9.32|8.12|9.33|8.13|9.33|8.13|9.32|8.12|0
1655812990000|2022-06-21 12:03:10|9.35|8.15|9.36|8.16|9.36|8.16|9.35|8.15|0
1655813000000|2022-06-21 12:03:20|9.34|8.14|9.34|8.14|9.35|8.15|9.33|8.13|0
1655813010000|2022-06-21 12:03:30|9.33|8.13|9.33|8.13|9.33|8.13|9.32|8.12|0
1655813020000|2022-06-21 12:03:40|9.32|8.12|9.32|8.12|9.32|8.12|9.32|8.12|0
1655813030000|2022-06-21 12:03:50|9.34|8.14|9.33|8.13|9.34|8.14|9.33|8.13|0
1655813040000|2022-06-21 12:04:00|9.34|8.14|9.36|8.16|9.36|8.16|9.34|8.14|0
1655813050000|2022-06-21 12:04:10|9.33|8.13|9.32|8.12|9.33|8.13|9.32|8.12|0
1655813060000|2022-06-21 12:04:20|9.33|8.13|9.32|8.12|9.33|8.13|9.32|8.12|0
1655813070000|2022-06-21 12:04:30|9.33|8.13|9.34|8.14|9.34|8.14|9.33|8.13|0
1655813080000|2022-06-21 12:04:40|9.32|8.12|9.32|8.12|9.32|8.12|9.32|8.12|0
1655813090000|2022-06-21 12:04:50|9.33|8.13|9.33|8.13|9.33|8.13|9.33|8.13|0
1655813100000|2022-06-21 12:05:00|9.35|8.15|9.34|8.14|9.35|8.15|9.34|8.14|0
1655813110000|2022-06-21 12:05:10|9.35|8.15|9.32|8.12|9.36|8.16|9.32|8.12|0
1655813120000|2022-06-21 12:05:20|9.33|8.13|9.34|8.14|9.35|8.15|9.33|8.13|0
1655813130000|2022-06-21 12:05:30|9.33|8.13|9.34|8.14|9.34|8.14|9.33|8.13|0
1655813140000|2022-06-21 12:05:40|9.35|8.15|9.34|8.14|9.35|8.15|9.34|8.14|0
1655813150000|2022-06-21 12:05:50|9.35|8.15|9.34|8.14|9.35|8.15|9.32|8.12|0
1655813160000|2022-06-21 12:06:00|9.33|8.13|9.33|8.13|9.33|8.13|9.33|8.13|0
1655813170000|2022-06-21 12:06:10|9.34|8.14|9.34|8.14|9.34|8.14|9.34|8.14|0
1655813180000|2022-06-21 12:06:20|9.32|8.12|9.32|8.12|9.32|8.12|9.32|8.12|0
1655813190000|2022-06-21 12:06:30|9.33|8.13|9.3|8.1|9.33|8.13|9.3|8.1|0
1655813200000|2022-06-21 12:06:40|9.29|8.09|9.29|8.09|9.29|8.09|9.29|8.09|0
1655813210000|2022-06-21 12:06:50|9.3|8.1|9.3|8.1|9.3|8.1|9.29|8.09|0
1655813220000|2022-06-21 12:07:00|9.31|8.11|9.3|8.1|9.31|8.11|9.3|8.1|0
1655813240000|2022-06-21 12:07:20|9.29|8.09|9.29|8.09|9.29|8.09|9.29|8.09|0
1655813250000|2022-06-21 12:07:30|9.31|8.11|9.33|8.13|9.33|8.13|9.31|8.11|0
1655813270000|2022-06-21 12:07:50|9.32|8.12|9.3|8.1|9.32|8.12|9.3|8.1|0
1655813280000|2022-06-21 12:08:00|9.29|8.09|9.3|8.1|9.3|8.1|9.29|8.09|0
1655813290000|2022-06-21 12:08:10|9.31|8.11|9.32|8.12|9.32|8.12|9.31|8.11|0
1655813300000|2022-06-21 12:08:20|9.31|8.11|9.3|8.1|9.31|8.11|9.29|8.09|0
1655813310000|2022-06-21 12:08:30|9.29|8.09|9.31|8.11|9.31|8.11|9.29|8.09|0
1655813320000|2022-06-21 12:08:40|9.3|8.1|9.3|8.1|9.3|8.1|9.3|8.1|0
1655813330000|2022-06-21 12:08:50|9.27|8.07|9.27|8.07|9.27|8.07|9.27|8.07|0
1655813340000|2022-06-21 12:09:00|9.26|8.06|9.27|8.07|9.27|8.07|9.26|8.06|0
1655813350000|2022-06-21 12:09:10|9.26|8.06|9.26|8.06|9.26|8.06|9.26|8.06|0
1655813360000|2022-06-21 12:09:20|9.25|8.05|9.23|8.03|9.25|8.05|9.22|8.02|0
1655813370000|2022-06-21 12:09:30|9.21|8.01|9.21|8.01|9.21|8.01|9.21|8.01|0
1655813380000|2022-06-21 12:09:40|9.2|8|9.21|8.01|9.21|8.01|9.2|8|0
1655813390000|2022-06-21 12:09:50|9.22|8.02|9.22|8.02|9.22|8.02|9.21|8.01|0
1655813400000|2022-06-21 12:10:00|9.24|8.04|9.29|8.09|9.29|8.09|9.24|8.04|0
1655813410000|2022-06-21 12:10:10|9.32|8.12|9.3|8.1|9.32|8.12|9.3|8.1|0
1655813420000|2022-06-21 12:10:20|9.29|8.09|9.32|8.12|9.32|8.12|9.29|8.09|0
1655813430000|2022-06-21 12:10:30|9.31|8.11|9.29|8.09|9.31|8.11|9.29|8.09|0
1655813440000|2022-06-21 12:10:40|9.3|8.1|9.29|8.09|9.3|8.1|9.29|8.09|0
1655813450000|2022-06-21 12:10:50|9.3|8.1|9.32|8.12|9.32|8.12|9.3|8.1|0
1655813460000|2022-06-21 12:11:00|9.31|8.11|9.31|8.11|9.32|8.12|9.31|8.11|0
1655813470000|2022-06-21 12:11:10|9.3|8.1|9.3|8.1|9.3|8.1|9.3|8.1|0
1655813480000|2022-06-21 12:11:20|9.31|8.11|9.31|8.11|9.33|8.13|9.31|8.11|0
1655813490000|2022-06-21 12:11:30|9.3|8.1|9.31|8.11|9.31|8.11|9.3|8.1|0
1655813500000|2022-06-21 12:11:40|9.32|8.12|9.32|8.12|9.32|8.12|9.32|8.12|0
1655813510000|2022-06-21 12:11:50|9.33|8.13|9.33|8.13|9.33|8.13|9.33|8.13|0
1655813520000|2022-06-21 12:12:00|9.34|8.14|9.34|8.14|9.34|8.14|9.34|8.14|0
1655813530000|2022-06-21 12:12:10|9.35|8.15|9.34|8.14|9.35|8.15|9.34|8.14|0
1655813540000|2022-06-21 12:12:20|9.33|8.13|9.33|8.13|9.33|8.13|9.33|8.13|0
1655813550000|2022-06-21 12:12:30|9.31|8.11|9.31|8.11|9.31|8.11|9.31|8.11|0
1655813560000|2022-06-21 12:12:40|9.32|8.12|9.31|8.11|9.32|8.12|9.3|8.1|0
1655813570000|2022-06-21 12:12:50|9.32|8.12|9.32|8.12|9.32|8.12|9.32|8.12|0
1655813580000|2022-06-21 12:13:00|9.33|8.13|9.33|8.13|9.33|8.13|9.33|8.13|0
1655813590000|2022-06-21 12:13:10|9.31|8.11|9.33|8.13|9.33|8.13|9.31|8.11|0
1655813600000|2022-06-21 12:13:20|9.32|8.12|9.34|8.14|9.34|8.14|9.32|8.12|0
1655813610000|2022-06-21 12:13:30|9.35|8.15|9.35|8.15|9.35|8.15|9.35|8.15|0
1655813620000|2022-06-21 12:13:40|9.36|8.16|9.36|8.16|9.36|8.16|9.36|8.16|0
1655813650000|2022-06-21 12:14:10|9.38|8.18|9.41|8.21|9.41|8.21|9.38|8.18|0
1655813660000|2022-06-21 12:14:20|9.4|8.2|9.39|8.19|9.4|8.2|9.39|8.19|0
1655813670000|2022-06-21 12:14:30|9.4|8.2|9.41|8.21|9.41|8.21|9.4|8.2|0
1655813680000|2022-06-21 12:14:40|9.4|8.2|9.41|8.21|9.41|8.21|9.4|8.2|0
1655813690000|2022-06-21 12:14:50|9.42|8.22|9.44|8.24|9.44|8.24|9.42|8.22|0
1655813700000|2022-06-21 12:15:00|9.46|8.26|9.45|8.25|9.46|8.26|9.44|8.24|0
1655813710000|2022-06-21 12:15:10|9.46|8.26|9.46|8.26|9.46|8.26|9.46|8.26|0
1655813720000|2022-06-21 12:15:20|9.47|8.27|9.47|8.27|9.48|8.28|9.47|8.27|0
1655813730000|2022-06-21 12:15:30|9.48|8.28|9.48|8.28|9.48|8.28|9.48|8.28|0
1655813740000|2022-06-21 12:15:40|9.47|8.27|9.47|8.27|9.47|8.27|9.47|8.27|0
1655813750000|2022-06-21 12:15:50|9.46|8.26|9.47|8.27|9.47|8.27|9.45|8.25|0
1655813760000|2022-06-21 12:16:00|9.48|8.28|9.47|8.27|9.48|8.28|9.47|8.27|0
1655813770000|2022-06-21 12:16:10|9.48|8.28|9.49|8.29|9.5|8.3|9.48|8.28|0
1655813780000|2022-06-21 12:16:20|9.5|8.3|9.48|8.28|9.5|8.3|9.48|8.28|0
1655813790000|2022-06-21 12:16:30|9.5|8.3|9.5|8.3|9.5|8.3|9.5|8.3|0
1655813800000|2022-06-21 12:16:40|9.51|8.31|9.51|8.31|9.51|8.31|9.51|8.31|0
1655813810000|2022-06-21 12:16:50|9.5|8.3|9.49|8.29|9.5|8.3|9.49|8.29|0
1655813820000|2022-06-21 12:17:00|9.5|8.3|9.49|8.29|9.5|8.3|9.49|8.29|0
1655813830000|2022-06-21 12:17:10|9.48|8.28|9.47|8.27|9.48|8.28|9.47|8.27|0
1655813840000|2022-06-21 12:17:20|9.46|8.26|9.45|8.25|9.46|8.26|9.45|8.25|0
1655813850000|2022-06-21 12:17:30|9.46|8.26|9.46|8.26|9.46|8.26|9.45|8.25|0
1655813860000|2022-06-21 12:17:40|9.45|8.25|9.44|8.24|9.45|8.25|9.44|8.24|0
1655813870000|2022-06-21 12:17:50|9.45|8.25|9.47|8.27|9.47|8.27|9.45|8.25|0
1655813880000|2022-06-21 12:18:00|9.45|8.25|9.44|8.24|9.45|8.25|9.44|8.24|0
1655813890000|2022-06-21 12:18:10|9.45|8.25|9.46|8.26|9.46|8.26|9.45|8.25|0
1655813900000|2022-06-21 12:18:20|9.44|8.24|9.44|8.24|9.44|8.24|9.44|8.24|0
1655813910000|2022-06-21 12:18:30|9.45|8.25|9.5|8.3|9.5|8.3|9.45|8.25|0
1655813920000|2022-06-21 12:18:40|9.48|8.28|9.49|8.29|9.49|8.29|9.48|8.28|0
1655813930000|2022-06-21 12:18:50|9.5|8.3|9.49|8.29|9.5|8.3|9.49|8.29|0
1655813940000|2022-06-21 12:19:00|9.48|8.28|9.48|8.28|9.48|8.28|9.47|8.27|0
1655813950000|2022-06-21 12:19:10|9.49|8.29|9.49|8.29|9.49|8.29|9.49|8.29|0
1655813960000|2022-06-21 12:19:20|9.48|8.28|9.47|8.27|9.48|8.28|9.47|8.27|0
1655813990000|2022-06-21 12:19:50|9.48|8.28|9.48|8.28|9.48|8.28|9.48|8.28|0
1655814000000|2022-06-21 12:20:00|9.5|8.3|9.49|8.29|9.5|8.3|9.49|8.29|0
1655814010000|2022-06-21 12:20:10|9.48|8.28|9.5|8.3|9.5|8.3|9.48|8.28|0
1655814020000|2022-06-21 12:20:20|9.51|8.31|9.5|8.3|9.51|8.31|9.5|8.3|0
1655814030000|2022-06-21 12:20:30|9.51|8.31|9.51|8.31|9.52|8.32|9.51|8.31|0
1655814040000|2022-06-21 12:20:40|9.5|8.3|9.51|8.31|9.51|8.31|9.5|8.3|0
1655814050000|2022-06-21 12:20:50|9.52|8.32|9.52|8.32|9.52|8.32|9.51|8.31|0
1655814060000|2022-06-21 12:21:00|9.51|8.31|9.51|8.31|9.51|8.31|9.5|8.3|0
1655814070000|2022-06-21 12:21:10|9.52|8.32|9.53|8.33|9.53|8.33|9.52|8.32|0
1655814080000|2022-06-21 12:21:20|9.56|8.36|9.55|8.35|9.56|8.36|9.55|8.35|0
1655814100000|2022-06-21 12:21:40|9.56|8.36|9.55|8.35|9.56|8.36|9.55|8.35|0
1655814110000|2022-06-21 12:21:50|9.57|8.37|9.54|8.34|9.57|8.37|9.54|8.34|0
1655814120000|2022-06-21 12:22:00|9.53|8.33|9.54|8.34|9.55|8.35|9.53|8.33|0
1655814130000|2022-06-21 12:22:10|9.56|8.36|9.55|8.35|9.56|8.36|9.55|8.35|0
1655814140000|2022-06-21 12:22:20|9.54|8.34|9.54|8.34|9.56|8.36|9.54|8.34|0
1655814160000|2022-06-21 12:22:40|9.52|8.32|9.52|8.32|9.52|8.32|9.52|8.32|0
1655814170000|2022-06-21 12:22:50|9.51|8.31|9.51|8.31|9.51|8.31|9.51|8.31|0
1655814180000|2022-06-21 12:23:00|9.5|8.3|9.49|8.29|9.5|8.3|9.49|8.29|0
1655814190000|2022-06-21 12:23:10|9.48|8.28|9.49|8.29|9.49|8.29|9.48|8.28|0
1655814200000|2022-06-21 12:23:20|9.48|8.28|9.48|8.28|9.49|8.29|9.48|8.28|0
1655814210000|2022-06-21 12:23:30|9.49|8.29|9.49|8.29|9.49|8.29|9.49|8.29|0
1655814220000|2022-06-21 12:23:40|9.5|8.3|9.51|8.31|9.51|8.31|9.5|8.3|0
1655814230000|2022-06-21 12:23:50|9.5|8.3|9.49|8.29|9.5|8.3|9.49|8.29|0
1655814240000|2022-06-21 12:24:00|9.48|8.28|9.48|8.28|9.48|8.28|9.48|8.28|0
1655814250000|2022-06-21 12:24:10|9.47|8.27|9.47|8.27|9.48|8.28|9.47|8.27|0
1655814260000|2022-06-21 12:24:20|9.46|8.26|9.47|8.27|9.48|8.28|9.46|8.26|0
1655814270000|2022-06-21 12:24:30|9.48|8.28|9.47|8.27|9.48|8.28|9.46|8.26|0
1655814290000|2022-06-21 12:24:50|9.48|8.28|9.51|8.31|9.51|8.31|9.48|8.28|0
1655814300000|2022-06-21 12:25:00|9.52|8.32|9.5|8.3|9.52|8.32|9.5|8.3|0
1655814310000|2022-06-21 12:25:10|9.51|8.31|9.52|8.32|9.52|8.32|9.51|8.31|0
1655814320000|2022-06-21 12:25:20|9.51|8.31|9.5|8.3|9.51|8.31|9.5|8.3|0
1655814330000|2022-06-21 12:25:30|9.51|8.31|9.52|8.32|9.52|8.32|9.51|8.31|0
1655814340000|2022-06-21 12:25:40|9.51|8.31|9.51|8.31|9.51|8.31|9.51|8.31|0
1655814360000|2022-06-21 12:26:00|9.52|8.32|9.51|8.31|9.52|8.32|9.51|8.31|0
1655814370000|2022-06-21 12:26:10|9.5|8.3|9.51|8.31|9.51|8.31|9.5|8.3|0
1655814380000|2022-06-21 12:26:20|9.52|8.32|9.52|8.32|9.52|8.32|9.51|8.31|0
1655814390000|2022-06-21 12:26:30|9.51|8.31|9.51|8.31|9.51|8.31|9.51|8.31|0
1655814400000|2022-06-21 12:26:40|9.52|8.32|9.51|8.31|9.52|8.32|9.51|8.31|0
1655814410000|2022-06-21 12:26:50|9.52|8.32|9.52|8.32|9.52|8.32|9.52|8.32|0
1655814420000|2022-06-21 12:27:00|9.53|8.33|9.54|8.34|9.54|8.34|9.53|8.33|0
1655814430000|2022-06-21 12:27:10|9.55|8.35|9.56|8.36|9.56|8.36|9.55|8.35|0
1655814440000|2022-06-21 12:27:20|9.55|8.35|9.54|8.34|9.56|8.36|9.54|8.34|0
1655814450000|2022-06-21 12:27:30|9.53|8.33|9.54|8.34|9.54|8.34|9.51|8.31|0
1655814460000|2022-06-21 12:27:40|9.55|8.35|9.54|8.34|9.55|8.35|9.54|8.34|0
1655814480000|2022-06-21 12:28:00|9.55|8.35|9.56|8.36|9.58|8.38|9.55|8.35|0
1655814490000|2022-06-21 12:28:10|9.55|8.35|9.56|8.36|9.56|8.36|9.55|8.35|0
1655814500000|2022-06-21 12:28:20|9.55|8.35|9.55|8.35|9.55|8.35|9.55|8.35|0
1655814510000|2022-06-21 12:28:30|9.56|8.36|9.56|8.36|9.56|8.36|9.56|8.36|0
1655814530000|2022-06-21 12:28:50|9.57|8.37|9.56|8.36|9.57|8.37|9.56|8.36|0
1655814540000|2022-06-21 12:29:00|9.57|8.37|9.56|8.36|9.57|8.37|9.56|8.36|0
1655814560000|2022-06-21 12:29:20|9.55|8.35|9.54|8.34|9.55|8.35|9.54|8.34|0
1655814570000|2022-06-21 12:29:30|9.52|8.32|9.53|8.33|9.53|8.33|9.52|8.32|0
1655814580000|2022-06-21 12:29:40|9.52|8.32|9.52|8.32|9.52|8.32|9.52|8.32|0
1655814590000|2022-06-21 12:29:50|9.53|8.33|9.51|8.31|9.53|8.33|9.51|8.31|0
1655814600000|2022-06-21 12:30:00|9.5|8.3|9.49|8.29|9.5|8.3|9.49|8.29|0
1655814610000|2022-06-21 12:30:10|9.47|8.27|9.46|8.26|9.47|8.27|9.46|8.26|0
1655814620000|2022-06-21 12:30:20|9.48|8.28|9.48|8.28|9.48|8.28|9.48|8.28|0
1655814630000|2022-06-21 12:30:30|9.49|8.29|9.5|8.3|9.5|8.3|9.49|8.29|0
1655814640000|2022-06-21 12:30:40|9.49|8.29|9.54|8.34|9.54|8.34|9.49|8.29|0
1655814650000|2022-06-21 12:30:50|9.55|8.35|9.56|8.36|9.56|8.36|9.55|8.35|0
1655814660000|2022-06-21 12:31:00|9.55|8.35|9.55|8.35|9.56|8.36|9.55|8.35|0
1655814670000|2022-06-21 12:31:10|9.54|8.34|9.54|8.34|9.54|8.34|9.54|8.34|0
1655814680000|2022-06-21 12:31:20|9.55|8.35|9.55|8.35|9.55|8.35|9.54|8.34|0
1655814690000|2022-06-21 12:31:30|9.54|8.34|9.55|8.35|9.55|8.35|9.53|8.33|0
1655814700000|2022-06-21 12:31:40|9.56|8.36|9.56|8.36|9.56|8.36|9.56|8.36|0
1655814710000|2022-06-21 12:31:50|9.55|8.35|9.56|8.36|9.56|8.36|9.55|8.35|0
1655814720000|2022-06-21 12:32:00|9.55|8.35|9.54|8.34|9.55|8.35|9.54|8.34|0
1655814730000|2022-06-21 12:32:10|9.55|8.35|9.56|8.36|9.56|8.36|9.55|8.35|0
1655814740000|2022-06-21 12:32:20|9.55|8.35|9.55|8.35|9.55|8.35|9.55|8.35|0
1655814750000|2022-06-21 12:32:30|9.56|8.36|9.55|8.35|9.56|8.36|9.55|8.35|0
1655814760000|2022-06-21 12:32:40|9.57|8.37|9.58|8.38|9.58|8.38|9.57|8.37|0
1655814770000|2022-06-21 12:32:50|9.57|8.37|9.58|8.38|9.58|8.38|9.57|8.37|0
1655814780000|2022-06-21 12:33:00|9.59|8.39|9.61|8.41|9.61|8.41|9.59|8.39|0
1655814790000|2022-06-21 12:33:10|9.62|8.42|9.62|8.42|9.62|8.42|9.62|8.42|0
1655814800000|2022-06-21 12:33:20|9.6|8.4|9.62|8.42|9.62|8.42|9.6|8.4|0
1655814810000|2022-06-21 12:33:30|9.61|8.41|9.63|8.43|9.63|8.43|9.61|8.41|0
1655814820000|2022-06-21 12:33:40|9.62|8.42|9.63|8.43|9.63|8.43|9.62|8.42|0
1655814830000|2022-06-21 12:33:50|9.64|8.44|9.62|8.42|9.64|8.44|9.62|8.42|0
1655814840000|2022-06-21 12:34:00|9.63|8.43|9.62|8.42|9.63|8.43|9.62|8.42|0
1655814850000|2022-06-21 12:34:10|9.63|8.43|9.63|8.43|9.63|8.43|9.62|8.42|0
1655814860000|2022-06-21 12:34:20|9.62|8.42|9.63|8.43|9.63|8.43|9.62|8.42|0
1655814870000|2022-06-21 12:34:30|9.59|8.39|9.59|8.39|9.59|8.39|9.58|8.38|0
1655814880000|2022-06-21 12:34:40|9.6|8.4|9.6|8.4|9.6|8.4|9.59|8.39|0
1655814890000|2022-06-21 12:34:50|9.61|8.41|9.6|8.4|9.61|8.41|9.6|8.4|0
1655814900000|2022-06-21 12:35:00|9.61|8.41|9.61|8.41|9.61|8.41|9.6|8.4|0
1655814910000|2022-06-21 12:35:10|9.62|8.42|9.63|8.43|9.64|8.44|9.62|8.42|0
1655814920000|2022-06-21 12:35:20|9.61|8.41|9.6|8.4|9.61|8.41|9.6|8.4|0
1655814930000|2022-06-21 12:35:30|9.59|8.39|9.6|8.4|9.6|8.4|9.59|8.39|0
1655814940000|2022-06-21 12:35:40|9.59|8.39|9.59|8.39|9.59|8.39|9.59|8.39|0
1655814960000|2022-06-21 12:36:00|9.62|8.42|9.61|8.41|9.62|8.42|9.61|8.41|0
1655814970000|2022-06-21 12:36:10|9.63|8.43|9.64|8.44|9.64|8.44|9.63|8.43|0
1655814980000|2022-06-21 12:36:20|9.63|8.43|9.62|8.42|9.64|8.44|9.62|8.42|0
1655814990000|2022-06-21 12:36:30|9.63|8.43|9.63|8.43|9.63|8.43|9.63|8.43|0
1655815000000|2022-06-21 12:36:40|9.6|8.4|9.61|8.41|9.61|8.41|9.6|8.4|0
1655815010000|2022-06-21 12:36:50|9.63|8.43|9.64|8.44|9.64|8.44|9.63|8.43|0
1655815030000|2022-06-21 12:37:10|9.63|8.43|9.62|8.42|9.63|8.43|9.62|8.42|0
1655815040000|2022-06-21 12:37:20|9.63|8.43|9.63|8.43|9.64|8.44|9.63|8.43|0
1655815050000|2022-06-21 12:37:30|9.62|8.42|9.59|8.39|9.62|8.42|9.59|8.39|0
1655815060000|2022-06-21 12:37:40|9.58|8.38|9.58|8.38|9.58|8.38|9.58|8.38|0
1655815070000|2022-06-21 12:37:50|9.57|8.37|9.57|8.37|9.58|8.38|9.57|8.37|0
1655815080000|2022-06-21 12:38:00|9.58|8.38|9.58|8.38|9.58|8.38|9.58|8.38|0
1655815090000|2022-06-21 12:38:10|9.57|8.37|9.56|8.36|9.57|8.37|9.56|8.36|0
1655815100000|2022-06-21 12:38:20|9.57|8.37|9.56|8.36|9.57|8.37|9.56|8.36|0
1655815110000|2022-06-21 12:38:30|9.57|8.37|9.58|8.38|9.58|8.38|9.57|8.37|0
1655815120000|2022-06-21 12:38:40|9.59|8.39|9.57|8.37|9.59|8.39|9.57|8.37|0
1655815130000|2022-06-21 12:38:50|9.58|8.38|9.56|8.36|9.58|8.38|9.56|8.36|0
1655815140000|2022-06-21 12:39:00|9.55|8.35|9.55|8.35|9.55|8.35|9.54|8.34|0
1655815150000|2022-06-21 12:39:10|9.54|8.34|9.52|8.32|9.54|8.34|9.52|8.32|0
1655815160000|2022-06-21 12:39:20|9.53|8.33|9.53|8.33|9.53|8.33|9.53|8.33|0
1655815180000|2022-06-21 12:39:40|9.52|8.32|9.52|8.32|9.52|8.32|9.51|8.31|0
1655815190000|2022-06-21 12:39:50|9.53|8.33|9.52|8.32|9.53|8.33|9.52|8.32|0
1655815200000|2022-06-21 12:40:00|9.53|8.33|9.52|8.32|9.53|8.33|9.52|8.32|0
1655815210000|2022-06-21 12:40:10|9.53|8.33|9.53|8.33|9.53|8.33|9.52|8.32|0
1655815220000|2022-06-21 12:40:20|9.52|8.32|9.53|8.33|9.53|8.33|9.52|8.32|0
1655815230000|2022-06-21 12:40:30|9.52|8.32|9.52|8.32|9.52|8.32|9.52|8.32|0
1655815240000|2022-06-21 12:40:40|9.53|8.33|9.53|8.33|9.53|8.33|9.52|8.32|0
1655815250000|2022-06-21 12:40:50|9.54|8.34|9.53|8.33|9.54|8.34|9.53|8.33|0
1655815260000|2022-06-21 12:41:00|9.52|8.32|9.52|8.32|9.53|8.33|9.52|8.32|0
1655815270000|2022-06-21 12:41:10|9.51|8.31|9.5|8.3|9.51|8.31|9.5|8.3|0
1655815290000|2022-06-21 12:41:30|9.51|8.31|9.51|8.31|9.51|8.31|9.51|8.31|0
1655815300000|2022-06-21 12:41:40|9.5|8.3|9.49|8.29|9.5|8.3|9.49|8.29|0
1655815310000|2022-06-21 12:41:50|9.5|8.3|9.5|8.3|9.5|8.3|9.5|8.3|0
1655815320000|2022-06-21 12:42:00|9.51|8.31|9.51|8.31|9.51|8.31|9.51|8.31|0
1655815330000|2022-06-21 12:42:10|9.52|8.32|9.52|8.32|9.52|8.32|9.52|8.32|0
1655815350000|2022-06-21 12:42:30|9.53|8.33|9.56|8.36|9.57|8.37|9.53|8.33|0
1655815360000|2022-06-21 12:42:40|9.57|8.37|9.57|8.37|9.57|8.37|9.57|8.37|0
1655815370000|2022-06-21 12:42:50|9.56|8.36|9.57|8.37|9.57|8.37|9.56|8.36|0
1655815380000|2022-06-21 12:43:00|9.58|8.38|9.57|8.37|9.58|8.38|9.57|8.37|0
1655815390000|2022-06-21 12:43:10|9.56|8.36|9.55|8.35|9.56|8.36|9.55|8.35|0
1655815400000|2022-06-21 12:43:20|9.54|8.34|9.54|8.34|9.55|8.35|9.54|8.34|0
1655815410000|2022-06-21 12:43:30|9.55|8.35|9.51|8.31|9.55|8.35|9.51|8.31|0
1655815420000|2022-06-21 12:43:40|9.5|8.3|9.49|8.29|9.5|8.3|9.49|8.29|0
1655815430000|2022-06-21 12:43:50|9.5|8.3|9.53|8.33|9.54|8.34|9.5|8.3|0
1655815440000|2022-06-21 12:44:00|9.51|8.31|9.51|8.31|9.51|8.31|9.51|8.31|0
1655815450000|2022-06-21 12:44:10|9.52|8.32|9.53|8.33|9.53|8.33|9.52|8.32|0
1655815460000|2022-06-21 12:44:20|9.51|8.31|9.51|8.31|9.52|8.32|9.51|8.31|0
1655815470000|2022-06-21 12:44:30|9.52|8.32|9.52|8.32|9.52|8.32|9.51|8.31|0
1655815480000|2022-06-21 12:44:40|9.51|8.31|9.5|8.3|9.51|8.31|9.5|8.3|0
1655815490000|2022-06-21 12:44:50|9.49|8.29|9.51|8.31|9.51|8.31|9.49|8.29|0
1655815500000|2022-06-21 12:45:00|9.5|8.3|9.52|8.32|9.52|8.32|9.5|8.3|0
1655815510000|2022-06-21 12:45:10|9.51|8.31|9.51|8.31|9.51|8.31|9.51|8.31|0
1655815520000|2022-06-21 12:45:20|9.5|8.3|9.51|8.31|9.51|8.31|9.5|8.3|0
1655815530000|2022-06-21 12:45:30|9.5|8.3|9.5|8.3|9.5|8.3|9.5|8.3|0
1655815540000|2022-06-21 12:45:40|9.49|8.29|9.49|8.29|9.49|8.29|9.49|8.29|0
1655815550000|2022-06-21 12:45:50|9.5|8.3|9.51|8.31|9.51|8.31|9.5|8.3|0
1655815560000|2022-06-21 12:46:00|9.5|8.3|9.5|8.3|9.5|8.3|9.5|8.3|0
1655815570000|2022-06-21 12:46:10|9.51|8.31|9.51|8.31|9.51|8.31|9.51|8.31|0
1655815580000|2022-06-21 12:46:20|9.52|8.32|9.52|8.32|9.52|8.32|9.51|8.31|0
1655815600000|2022-06-21 12:46:40|9.53|8.33|9.53|8.33|9.53|8.33|9.53|8.33|0
1655815610000|2022-06-21 12:46:50|9.52|8.32|9.52|8.32|9.52|8.32|9.51|8.31|0
1655815620000|2022-06-21 12:47:00|9.51|8.31|9.51|8.31|9.52|8.32|9.51|8.31|0
1655815630000|2022-06-21 12:47:10|9.5|8.3|9.5|8.3|9.5|8.3|9.49|8.29|0
1655815650000|2022-06-21 12:47:30|9.51|8.31|9.52|8.32|9.52|8.32|9.5|8.3|0
1655815660000|2022-06-21 12:47:40|9.53|8.33|9.53|8.33|9.53|8.33|9.52|8.32|0
1655815670000|2022-06-21 12:47:50|9.54|8.34|9.53|8.33|9.54|8.34|9.53|8.33|0
1655815680000|2022-06-21 12:48:00|9.54|8.34|9.53|8.33|9.54|8.34|9.53|8.33|0
1655815690000|2022-06-21 12:48:10|9.54|8.34|9.53|8.33|9.54|8.34|9.53|8.33|0
1655815700000|2022-06-21 12:48:20|9.54|8.34|9.54|8.34|9.54|8.34|9.53|8.33|0
1655815710000|2022-06-21 12:48:30|9.53|8.33|9.48|8.28|9.53|8.33|9.48|8.28|0
1655815720000|2022-06-21 12:48:40|9.47|8.27|9.51|8.31|9.51|8.31|9.47|8.27|0
1655815730000|2022-06-21 12:48:50|9.53|8.33|9.53|8.33|9.53|8.33|9.53|8.33|0
1655815740000|2022-06-21 12:49:00|9.52|8.32|9.51|8.31|9.52|8.32|9.51|8.31|0
1655815750000|2022-06-21 12:49:10|9.5|8.3|9.51|8.31|9.51|8.31|9.5|8.3|0
1655815770000|2022-06-21 12:49:30|9.5|8.3|9.5|8.3|9.5|8.3|9.5|8.3|0
1655815780000|2022-06-21 12:49:40|9.49|8.29|9.5|8.3|9.5|8.3|9.49|8.29|0
1655815800000|2022-06-21 12:50:00|9.49|8.29|9.49|8.29|9.49|8.29|9.49|8.29|0
1655815810000|2022-06-21 12:50:10|9.5|8.3|9.5|8.3|9.5|8.3|9.5|8.3|0
1655815830000|2022-06-21 12:50:30|9.51|8.31|9.51|8.31|9.51|8.31|9.51|8.31|0
1655815840000|2022-06-21 12:50:40|9.49|8.29|9.51|8.31|9.51|8.31|9.49|8.29|0
1655815850000|2022-06-21 12:50:50|9.5|8.3|9.51|8.31|9.51|8.31|9.5|8.3|0
1655815860000|2022-06-21 12:51:00|9.52|8.32|9.51|8.31|9.52|8.32|9.51|8.31|0
1655815870000|2022-06-21 12:51:10|9.52|8.32|9.52|8.32|9.52|8.32|9.51|8.31|0
1655815880000|2022-06-21 12:51:20|9.53|8.33|9.52|8.32|9.53|8.33|9.52|8.32|0
1655815900000|2022-06-21 12:51:40|9.51|8.31|9.51|8.31|9.51|8.31|9.51|8.31|0
1655815910000|2022-06-21 12:51:50|9.52|8.32|9.48|8.28|9.52|8.32|9.48|8.28|0
1655815920000|2022-06-21 12:52:00|9.47|8.27|9.45|8.25|9.47|8.27|9.45|8.25|0
1655815930000|2022-06-21 12:52:10|9.46|8.26|9.45|8.25|9.46|8.26|9.45|8.25|0
1655815940000|2022-06-21 12:52:20|9.46|8.26|9.45|8.25|9.46|8.26|9.45|8.25|0
1655815950000|2022-06-21 12:52:30|9.44|8.24|9.44|8.24|9.44|8.24|9.44|8.24|0
1655815960000|2022-06-21 12:52:40|9.43|8.23|9.42|8.22|9.43|8.23|9.42|8.22|0
1655815970000|2022-06-21 12:52:50|9.43|8.23|9.42|8.22|9.43|8.23|9.42|8.22|0
1655815980000|2022-06-21 12:53:00|9.43|8.23|9.43|8.23|9.44|8.24|9.43|8.23|0
1655815990000|2022-06-21 12:53:10|9.44|8.24|9.43|8.23|9.44|8.24|9.43|8.23|0
1655816000000|2022-06-21 12:53:20|9.42|8.22|9.43|8.23|9.43|8.23|9.42|8.22|0
1655816010000|2022-06-21 12:53:30|9.42|8.22|9.42|8.22|9.43|8.23|9.42|8.22|0
1655816020000|2022-06-21 12:53:40|9.43|8.23|9.43|8.23|9.43|8.23|9.43|8.23|0
1655816030000|2022-06-21 12:53:50|9.42|8.22|9.43|8.23|9.43|8.23|9.42|8.22|0
1655816040000|2022-06-21 12:54:00|9.42|8.22|9.42|8.22|9.42|8.22|9.42|8.22|0
1655816050000|2022-06-21 12:54:10|9.43|8.23|9.43|8.23|9.43|8.23|9.43|8.23|0
1655816060000|2022-06-21 12:54:20|9.46|8.26|9.48|8.28|9.48|8.28|9.46|8.26|0
1655816070000|2022-06-21 12:54:30|9.47|8.27|9.49|8.29|9.49|8.29|9.47|8.27|0
1655816080000|2022-06-21 12:54:40|9.47|8.27|9.47|8.27|9.47|8.27|9.47|8.27|0
1655816090000|2022-06-21 12:54:50|9.48|8.28|9.48|8.28|9.48|8.28|9.48|8.28|0
1655816100000|2022-06-21 12:55:00|9.47|8.27|9.46|8.26|9.47|8.27|9.46|8.26|0
1655816110000|2022-06-21 12:55:10|9.45|8.25|9.46|8.26|9.46|8.26|9.45|8.25|0
1655816120000|2022-06-21 12:55:20|9.45|8.25|9.44|8.24|9.45|8.25|9.44|8.24|0
1655816130000|2022-06-21 12:55:30|9.45|8.25|9.45|8.25|9.45|8.25|9.45|8.25|0
1655816150000|2022-06-21 12:55:50|9.46|8.26|9.42|8.22|9.46|8.26|9.42|8.22|0
1655816160000|2022-06-21 12:56:00|9.41|8.21|9.4|8.2|9.41|8.21|9.4|8.2|0
1655816170000|2022-06-21 12:56:10|9.39|8.19|9.41|8.21|9.41|8.21|9.39|8.19|0
1655816190000|2022-06-21 12:56:30|9.4|8.2|9.39|8.19|9.4|8.2|9.39|8.19|0
1655816200000|2022-06-21 12:56:40|9.38|8.18|9.38|8.18|9.38|8.18|9.38|8.18|0
1655816240000|2022-06-21 12:57:20|9.37|8.17|9.37|8.17|9.37|8.17|9.37|8.17|0
1655816250000|2022-06-21 12:57:30|9.36|8.16|9.38|8.18|9.38|8.18|9.36|8.16|0
1655816260000|2022-06-21 12:57:40|9.37|8.17|9.36|8.16|9.37|8.17|9.36|8.16|0
1655816270000|2022-06-21 12:57:50|9.35|8.15|9.34|8.14|9.36|8.16|9.34|8.14|0
1655816280000|2022-06-21 12:58:00|9.33|8.13|9.34|8.14|9.34|8.14|9.33|8.13|0
1655816290000|2022-06-21 12:58:10|9.33|8.13|9.33|8.13|9.33|8.13|9.33|8.13|0
1655816300000|2022-06-21 12:58:20|9.34|8.14|9.32|8.12|9.34|8.14|9.32|8.12|0
1655816310000|2022-06-21 12:58:30|9.33|8.13|9.33|8.13|9.33|8.13|9.33|8.13|0
1655816320000|2022-06-21 12:58:40|9.34|8.14|9.33|8.13|9.34|8.14|9.33|8.13|0
1655816330000|2022-06-21 12:58:50|9.32|8.12|9.32|8.12|9.32|8.12|9.32|8.12|0
1655816340000|2022-06-21 12:59:00|9.31|8.11|9.32|8.12|9.32|8.12|9.31|8.11|0
1655816350000|2022-06-21 12:59:10|9.31|8.11|9.32|8.12|9.32|8.12|9.31|8.11|0
1655816360000|2022-06-21 12:59:20|9.31|8.11|9.32|8.12|9.32|8.12|9.31|8.11|0
1655816370000|2022-06-21 12:59:30|9.3|8.1|9.3|8.1|9.3|8.1|9.3|8.1|0
1655816380000|2022-06-21 12:59:40|9.31|8.11|9.31|8.11|9.31|8.11|9.31|8.11|0
1655816400000|2022-06-21 13:00:00|9.3|8.1|9.29|8.09|9.3|8.1|9.29|8.09|0
1655816420000|2022-06-21 13:00:20|9.28|8.08|9.29|8.09|9.29|8.09|9.28|8.08|0
1655816430000|2022-06-21 13:00:30|9.31|8.11|9.32|8.12|9.33|8.13|9.31|8.11|0
1655816440000|2022-06-21 13:00:40|9.33|8.13|9.34|8.14|9.34|8.14|9.33|8.13|0
1655816460000|2022-06-21 13:01:00|9.33|8.13|9.33|8.13|9.33|8.13|9.33|8.13|0
1655816470000|2022-06-21 13:01:10|9.34|8.14|9.37|8.17|9.37|8.17|9.34|8.14|0
1655816480000|2022-06-21 13:01:20|9.38|8.18|9.38|8.18|9.38|8.18|9.38|8.18|0
1655816500000|2022-06-21 13:01:40|9.37|8.17|9.37|8.17|9.37|8.17|9.37|8.17|0
1655816510000|2022-06-21 13:01:50|9.36|8.16|9.38|8.18|9.38|8.18|9.36|8.16|0
1655816520000|2022-06-21 13:02:00|9.4|8.2|9.4|8.2|9.4|8.2|9.4|8.2|0
1655816530000|2022-06-21 13:02:10|9.41|8.21|9.43|8.23|9.43|8.23|9.41|8.21|0
1655816540000|2022-06-21 13:02:20|9.42|8.22|9.42|8.22|9.42|8.22|9.42|8.22|0
1655816550000|2022-06-21 13:02:30|9.43|8.23|9.43|8.23|9.43|8.23|9.43|8.23|0
1655816580000|2022-06-21 13:03:00|9.45|8.25|9.45|8.25|9.45|8.25|9.45|8.25|0
1655816590000|2022-06-21 13:03:10|9.44|8.24|9.43|8.23|9.44|8.24|9.43|8.23|0
1655816600000|2022-06-21 13:03:20|9.44|8.24|9.4|8.2|9.44|8.24|9.4|8.2|0
1655816610000|2022-06-21 13:03:30|9.41|8.21|9.41|8.21|9.41|8.21|9.41|8.21|0
1655816620000|2022-06-21 13:03:40|9.4|8.2|9.4|8.2|9.4|8.2|9.4|8.2|0
1655816630000|2022-06-21 13:03:50|9.41|8.21|9.41|8.21|9.41|8.21|9.41|8.21|0
1655816650000|2022-06-21 13:04:10|9.4|8.2|9.4|8.2|9.4|8.2|9.4|8.2|0
1655816660000|2022-06-21 13:04:20|9.41|8.21|9.43|8.23|9.43|8.23|9.41|8.21|0
1655816670000|2022-06-21 13:04:30|9.44|8.24|9.44|8.24|9.44|8.24|9.44|8.24|0
1655816680000|2022-06-21 13:04:40|9.43|8.23|9.43|8.23|9.43|8.23|9.42|8.22|0
1655816690000|2022-06-21 13:04:50|9.42|8.22|9.44|8.24|9.44|8.24|9.42|8.22|0
1655816700000|2022-06-21 13:05:00|9.45|8.25|9.44|8.24|9.45|8.25|9.44|8.24|0
1655816710000|2022-06-21 13:05:10|9.42|8.22|9.42|8.22|9.43|8.23|9.42|8.22|0
1655816720000|2022-06-21 13:05:20|9.43|8.23|9.44|8.24|9.45|8.25|9.43|8.23|0
1655816730000|2022-06-21 13:05:30|9.45|8.25|9.46|8.26|9.46|8.26|9.45|8.25|0
1655816740000|2022-06-21 13:05:40|9.45|8.25|9.46|8.26|9.46|8.26|9.44|8.24|0
1655816750000|2022-06-21 13:05:50|9.45|8.25|9.46|8.26|9.46|8.26|9.45|8.25|0
1655816760000|2022-06-21 13:06:00|9.45|8.25|9.42|8.22|9.45|8.25|9.42|8.22|0
1655816770000|2022-06-21 13:06:10|9.43|8.23|9.42|8.22|9.44|8.24|9.42|8.22|0
1655816780000|2022-06-21 13:06:20|9.4|8.2|9.4|8.2|9.4|8.2|9.4|8.2|0
1655816790000|2022-06-21 13:06:30|9.41|8.21|9.45|8.25|9.45|8.25|9.41|8.21|0
1655816800000|2022-06-21 13:06:40|9.46|8.26|9.46|8.26|9.47|8.27|9.46|8.26|0
1655816810000|2022-06-21 13:06:50|9.47|8.27|9.5|8.3|9.5|8.3|9.47|8.27|0
1655816820000|2022-06-21 13:07:00|9.51|8.31|9.52|8.32|9.52|8.32|9.51|8.31|0
1655816840000|2022-06-21 13:07:20|9.53|8.33|9.52|8.32|9.54|8.34|9.52|8.32|0
1655816850000|2022-06-21 13:07:30|9.51|8.31|9.51|8.31|9.51|8.31|9.51|8.31|0
1655816860000|2022-06-21 13:07:40|9.5|8.3|9.5|8.3|9.5|8.3|9.49|8.29|0
1655816880000|2022-06-21 13:08:00|9.49|8.29|9.47|8.27|9.49|8.29|9.47|8.27|0
1655816890000|2022-06-21 13:08:10|9.46|8.26|9.45|8.25|9.46|8.26|9.45|8.25|0
1655816900000|2022-06-21 13:08:20|9.44|8.24|9.46|8.26|9.46|8.26|9.44|8.24|0
1655816910000|2022-06-21 13:08:30|9.49|8.29|9.5|8.3|9.5|8.3|9.49|8.29|0
1655816920000|2022-06-21 13:08:40|9.51|8.31|9.51|8.31|9.51|8.31|9.51|8.31|0
1655816930000|2022-06-21 13:08:50|9.53|8.33|9.52|8.32|9.53|8.33|9.52|8.32|0
1655816940000|2022-06-21 13:09:00|9.54|8.34|9.54|8.34|9.54|8.34|9.54|8.34|0
1655816950000|2022-06-21 13:09:10|9.56|8.36|9.55|8.35|9.56|8.36|9.55|8.35|0
1655816960000|2022-06-21 13:09:20|9.56|8.36|9.56|8.36|9.56|8.36|9.56|8.36|0
1655816970000|2022-06-21 13:09:30|9.55|8.35|9.55|8.35|9.55|8.35|9.55|8.35|0
1655816980000|2022-06-21 13:09:40|9.56|8.36|9.56|8.36|9.56|8.36|9.56|8.36|0
1655816990000|2022-06-21 13:09:50|9.55|8.35|9.54|8.34|9.55|8.35|9.54|8.34|0
1655817000000|2022-06-21 13:10:00|9.53|8.33|9.54|8.34|9.54|8.34|9.53|8.33|0
1655817020000|2022-06-21 13:10:20|9.53|8.33|9.53|8.33|9.53|8.33|9.52|8.32|0
1655817040000|2022-06-21 13:10:40|9.55|8.35|9.55|8.35|9.55|8.35|9.55|8.35|0
1655817050000|2022-06-21 13:10:50|9.56|8.36|9.54|8.34|9.56|8.36|9.54|8.34|0
1655817060000|2022-06-21 13:11:00|9.55|8.35|9.53|8.33|9.55|8.35|9.53|8.33|0
1655817070000|2022-06-21 13:11:10|9.52|8.32|9.51|8.31|9.52|8.32|9.51|8.31|0
1655817080000|2022-06-21 13:11:20|9.52|8.32|9.5|8.3|9.52|8.32|9.5|8.3|0
1655817100000|2022-06-21 13:11:40|9.49|8.29|9.47|8.27|9.49|8.29|9.47|8.27|0
1655817110000|2022-06-21 13:11:50|9.48|8.28|9.48|8.28|9.48|8.28|9.48|8.28|0
1655817120000|2022-06-21 13:12:00|9.49|8.29|9.5|8.3|9.5|8.3|9.49|8.29|0
1655817130000|2022-06-21 13:12:10|9.52|8.32|9.51|8.31|9.52|8.32|9.51|8.31|0
1655817140000|2022-06-21 13:12:20|9.5|8.3|9.5|8.3|9.51|8.31|9.5|8.3|0
1655817150000|2022-06-21 13:12:30|9.51|8.31|9.51|8.31|9.51|8.31|9.51|8.31|0
1655817160000|2022-06-21 13:12:40|9.52|8.32|9.52|8.32|9.53|8.33|9.52|8.32|0
1655817170000|2022-06-21 13:12:50|9.51|8.31|9.5|8.3|9.51|8.31|9.5|8.3|0
1655817180000|2022-06-21 13:13:00|9.51|8.31|9.49|8.29|9.51|8.31|9.49|8.29|0
1655817190000|2022-06-21 13:13:10|9.5|8.3|9.51|8.31|9.51|8.31|9.5|8.3|0
1655817200000|2022-06-21 13:13:20|9.52|8.32|9.51|8.31|9.52|8.32|9.51|8.31|0
1655817210000|2022-06-21 13:13:30|9.52|8.32|9.52|8.32|9.53|8.33|9.52|8.32|0
1655817220000|2022-06-21 13:13:40|9.51|8.31|9.51|8.31|9.51|8.31|9.5|8.3|0
1655817230000|2022-06-21 13:13:50|9.52|8.32|9.51|8.31|9.52|8.32|9.51|8.31|0
1655817240000|2022-06-21 13:14:00|9.5|8.3|9.49|8.29|9.5|8.3|9.49|8.29|0
1655817250000|2022-06-21 13:14:10|9.5|8.3|9.5|8.3|9.5|8.3|9.49|8.29|0
1655817260000|2022-06-21 13:14:20|9.49|8.29|9.5|8.3|9.5|8.3|9.49|8.29|0
1655817270000|2022-06-21 13:14:30|9.53|8.33|9.54|8.34|9.54|8.34|9.53|8.33|0
1655817280000|2022-06-21 13:14:40|9.53|8.33|9.53|8.33|9.53|8.33|9.53|8.33|0
1655817290000|2022-06-21 13:14:50|9.54|8.34|9.56|8.36|9.56|8.36|9.54|8.34|0
1655817300000|2022-06-21 13:15:00|9.55|8.35|9.55|8.35|9.55|8.35|9.54|8.34|0
1655817310000|2022-06-21 13:15:10|9.56|8.36|9.57|8.37|9.57|8.37|9.56|8.36|0
1655817320000|2022-06-21 13:15:20|9.56|8.36|9.56|8.36|9.57|8.37|9.56|8.36|0
1655817330000|2022-06-21 13:15:30|9.58|8.38|9.57|8.37|9.58|8.38|9.57|8.37|0
1655817350000|2022-06-21 13:15:50|9.56|8.36|9.56|8.36|9.56|8.36|9.56|8.36|0
1655817360000|2022-06-21 13:16:00|9.55|8.35|9.57|8.37|9.57|8.37|9.55|8.35|0
1655817370000|2022-06-21 13:16:10|9.58|8.38|9.57|8.37|9.58|8.38|9.57|8.37|0
1655817380000|2022-06-21 13:16:20|9.55|8.35|9.54|8.34|9.55|8.35|9.54|8.34|0
1655817390000|2022-06-21 13:16:30|9.55|8.35|9.54|8.34|9.55|8.35|9.54|8.34|0
1655817400000|2022-06-21 13:16:40|9.52|8.32|9.51|8.31|9.52|8.32|9.51|8.31|0
1655817410000|2022-06-21 13:16:50|9.5|8.3|9.52|8.32|9.52|8.32|9.5|8.3|0
1655817420000|2022-06-21 13:17:00|9.5|8.3|9.49|8.29|9.51|8.31|9.49|8.29|0
1655817440000|2022-06-21 13:17:20|9.5|8.3|9.51|8.31|9.51|8.31|9.5|8.3|0
1655817470000|2022-06-21 13:17:50|9.52|8.32|9.55|8.35|9.55|8.35|9.52|8.32|0
1655817480000|2022-06-21 13:18:00|9.54|8.34|9.55|8.35|9.55|8.35|9.54|8.34|0
1655817490000|2022-06-21 13:18:10|9.54|8.34|9.49|8.29|9.54|8.34|9.49|8.29|0
1655817500000|2022-06-21 13:18:20|9.47|8.27|9.49|8.29|9.49|8.29|9.47|8.27|0
1655817510000|2022-06-21 13:18:30|9.5|8.3|9.5|8.3|9.5|8.3|9.5|8.3|0
1655817520000|2022-06-21 13:18:40|9.49|8.29|9.5|8.3|9.5|8.3|9.49|8.29|0
1655817530000|2022-06-21 13:18:50|9.51|8.31|9.51|8.31|9.51|8.31|9.51|8.31|0
1655817540000|2022-06-21 13:19:00|9.5|8.3|9.51|8.31|9.51|8.31|9.5|8.3|0
1655817550000|2022-06-21 13:19:10|9.52|8.32|9.52|8.32|9.52|8.32|9.52|8.32|0
1655817560000|2022-06-21 13:19:20|9.51|8.31|9.51|8.31|9.52|8.32|9.51|8.31|0
1655817570000|2022-06-21 13:19:30|9.52|8.32|9.51|8.31|9.52|8.32|9.51|8.31|0
1655817580000|2022-06-21 13:19:40|9.5|8.3|9.51|8.31|9.51|8.31|9.5|8.3|0
1655817590000|2022-06-21 13:19:50|9.5|8.3|9.51|8.31|9.51|8.31|9.5|8.3|0
1655817600000|2022-06-21 13:20:00|9.5|8.3|9.51|8.31|9.51|8.31|9.5|8.3|0
1655817610000|2022-06-21 13:20:10|9.5|8.3|9.47|8.27|9.51|8.31|9.47|8.27|0
1655817620000|2022-06-21 13:20:20|9.46|8.26|9.46|8.26|9.46|8.26|9.46|8.26|0
1655817630000|2022-06-21 13:20:30|9.47|8.27|9.46|8.26|9.47|8.27|9.46|8.26|0
1655817640000|2022-06-21 13:20:40|9.47|8.27|9.46|8.26|9.47|8.27|9.46|8.26|0
1655817650000|2022-06-21 13:20:50|9.47|8.27|9.47|8.27|9.47|8.27|9.47|8.27|0
1655817660000|2022-06-21 13:21:00|9.46|8.26|9.47|8.27|9.47|8.27|9.46|8.26|0
1655817670000|2022-06-21 13:21:10|9.46|8.26|9.47|8.27|9.48|8.28|9.46|8.26|0
1655817680000|2022-06-21 13:21:20|9.48|8.28|9.49|8.29|9.49|8.29|9.48|8.28|0
1655817690000|2022-06-21 13:21:30|9.53|8.33|9.53|8.33|9.53|8.33|9.52|8.32|0
1655817700000|2022-06-21 13:21:40|9.52|8.32|9.53|8.33|9.53|8.33|9.52|8.32|0
1655817710000|2022-06-21 13:21:50|9.52|8.32|9.5|8.3|9.52|8.32|9.5|8.3|0
1655817720000|2022-06-21 13:22:00|9.51|8.31|9.51|8.31|9.51|8.31|9.51|8.31|0
1655817730000|2022-06-21 13:22:10|9.52|8.32|9.52|8.32|9.52|8.32|9.52|8.32|0
1655817740000|2022-06-21 13:22:20|9.53|8.33|9.53|8.33|9.53|8.33|9.53|8.33|0
1655817750000|2022-06-21 13:22:30|9.54|8.34|9.53|8.33|9.54|8.34|9.53|8.33|0
1655817760000|2022-06-21 13:22:40|9.54|8.34|9.53|8.33|9.54|8.34|9.53|8.33|0
1655817770000|2022-06-21 13:22:50|9.54|8.34|9.53|8.33|9.54|8.34|9.53|8.33|0
1655817780000|2022-06-21 13:23:00|9.54|8.34|9.54|8.34|9.54|8.34|9.54|8.34|0
1655817790000|2022-06-21 13:23:10|9.55|8.35|9.56|8.36|9.56|8.36|9.55|8.35|0
1655817800000|2022-06-21 13:23:20|9.57|8.37|9.58|8.38|9.58|8.38|9.57|8.37|0
1655817810000|2022-06-21 13:23:30|9.57|8.37|9.56|8.36|9.57|8.37|9.56|8.36|0
1655817820000|2022-06-21 13:23:40|9.57|8.37|9.57|8.37|9.57|8.37|9.57|8.37|0
1655817830000|2022-06-21 13:23:50|9.58|8.38|9.58|8.38|9.58|8.38|9.58|8.38|0
1655817840000|2022-06-21 13:24:00|9.57|8.37|9.58|8.38|9.58|8.38|9.57|8.37|0
1655817850000|2022-06-21 13:24:10|9.6|8.4|9.6|8.4|9.61|8.41|9.6|8.4|0
1655817860000|2022-06-21 13:24:20|9.59|8.39|9.6|8.4|9.6|8.4|9.59|8.39|0
1655817870000|2022-06-21 13:24:30|9.59|8.39|9.6|8.4|9.6|8.4|9.59|8.39|0
1655817900000|2022-06-21 13:25:00|9.59|8.39|9.58|8.38|9.59|8.39|9.58|8.38|0
1655817910000|2022-06-21 13:25:10|9.57|8.37|9.58|8.38|9.58|8.38|9.57|8.37|0
1655817920000|2022-06-21 13:25:20|9.55|8.35|9.53|8.33|9.56|8.36|9.53|8.33|0
1655817930000|2022-06-21 13:25:30|9.54|8.34|9.55|8.35|9.55|8.35|9.54|8.34|0
1655817940000|2022-06-21 13:25:40|9.54|8.34|9.54|8.34|9.54|8.34|9.54|8.34|0
1655817950000|2022-06-21 13:25:50|9.53|8.33|9.53|8.33|9.54|8.34|9.52|8.32|0
1655817970000|2022-06-21 13:26:10|9.54|8.34|9.54|8.34|9.54|8.34|9.54|8.34|0
1655817980000|2022-06-21 13:26:20|9.53|8.33|9.53|8.33|9.53|8.33|9.53|8.33|0
1655817990000|2022-06-21 13:26:30|9.54|8.34|9.53|8.33|9.54|8.34|9.53|8.33|0
1655818000000|2022-06-21 13:26:40|9.52|8.32|9.53|8.33|9.53|8.33|9.52|8.32|0
1655818010000|2022-06-21 13:26:50|9.51|8.31|9.51|8.31|9.51|8.31|9.5|8.3|0
1655818020000|2022-06-21 13:27:00|9.5|8.3|9.52|8.32|9.53|8.33|9.49|8.29|0
1655818030000|2022-06-21 13:27:10|9.51|8.31|9.53|8.33|9.53|8.33|9.51|8.31|0
1655818040000|2022-06-21 13:27:20|9.52|8.32|9.53|8.33|9.53|8.33|9.52|8.32|0
1655818050000|2022-06-21 13:27:30|9.54|8.34|9.54|8.34|9.54|8.34|9.54|8.34|0
1655818060000|2022-06-21 13:27:40|9.55|8.35|9.57|8.37|9.57|8.37|9.54|8.34|0
1655818070000|2022-06-21 13:27:50|9.58|8.38|9.58|8.38|9.6|8.4|9.58|8.38|0
1655818080000|2022-06-21 13:28:00|9.55|8.35|9.54|8.34|9.55|8.35|9.54|8.34|0
1655818090000|2022-06-21 13:28:10|9.53|8.33|9.51|8.31|9.53|8.33|9.51|8.31|0
1655818100000|2022-06-21 13:28:20|9.52|8.32|9.54|8.34|9.54|8.34|9.52|8.32|0
1655818110000|2022-06-21 13:28:30|9.53|8.33|9.53|8.33|9.53|8.33|9.53|8.33|0
1655818120000|2022-06-21 13:28:40|9.52|8.32|9.54|8.34|9.55|8.35|9.52|8.32|0
1655818130000|2022-06-21 13:28:50|9.53|8.33|9.53|8.33|9.54|8.34|9.53|8.33|0
1655818140000|2022-06-21 13:29:00|9.54|8.34|9.54|8.34|9.55|8.35|9.52|8.32|0
1655818150000|2022-06-21 13:29:10|9.55|8.35|9.53|8.33|9.55|8.35|9.53|8.33|0
1655818160000|2022-06-21 13:29:20|9.54|8.34|9.55|8.35|9.55|8.35|9.54|8.34|0
1655818170000|2022-06-21 13:29:30|9.56|8.36|9.59|8.39|9.59|8.39|9.56|8.36|0
1655818180000|2022-06-21 13:29:40|9.6|8.4|9.58|8.38|9.61|8.41|9.58|8.38|0
1655818190000|2022-06-21 13:29:50|9.59|8.39|9.62|8.42|9.62|8.42|9.59|8.39|0
1655818200000|2022-06-21 13:30:00|9.67|8.47|9.66|8.46|9.67|8.47|9.66|8.46|0
1655818210000|2022-06-21 13:30:10|9.7|8.5|9.7|8.5|9.72|8.52|9.68|8.48|0
1655818220000|2022-06-21 13:30:20|9.69|8.49|9.66|8.46|9.69|8.49|9.66|8.46|0
1655818230000|2022-06-21 13:30:30|9.65|8.45|9.64|8.44|9.67|8.47|9.64|8.44|0
1655818240000|2022-06-21 13:30:40|9.69|8.49|9.72|8.52|9.72|8.52|9.69|8.49|0
1655818250000|2022-06-21 13:30:50|9.67|8.47|9.72|8.52|9.74|8.54|9.67|8.47|0
1655818260000|2022-06-21 13:31:00|9.73|8.53|9.72|8.52|9.74|8.54|9.72|8.52|0
1655818270000|2022-06-21 13:31:10|9.67|8.47|9.66|8.46|9.72|8.52|9.66|8.46|0
1655818280000|2022-06-21 13:31:20|9.67|8.47|9.74|8.54|9.74|8.54|9.65|8.45|0
1655818290000|2022-06-21 13:31:30|9.72|8.52|9.77|8.57|9.77|8.57|9.7|8.5|0
1655818300000|2022-06-21 13:31:40|9.81|8.61|9.81|8.61|9.82|8.62|9.81|8.61|0
1655818310000|2022-06-21 13:31:50|9.83|8.63|9.79|8.59|9.83|8.63|9.79|8.59|0
1655818320000|2022-06-21 13:32:00|9.81|8.61|9.87|8.67|9.87|8.67|9.81|8.61|0
1655818330000|2022-06-21 13:32:10|9.89|8.69|9.87|8.67|9.89|8.69|9.87|8.67|0
1655818340000|2022-06-21 13:32:20|9.86|8.66|9.87|8.67|9.88|8.68|9.86|8.66|0
1655818350000|2022-06-21 13:32:30|9.86|8.66|9.84|8.64|9.86|8.66|9.84|8.64|0
1655818360000|2022-06-21 13:32:40|9.83|8.63|9.82|8.62|9.83|8.63|9.81|8.61|0
1655818370000|2022-06-21 13:32:50|9.81|8.61|9.75|8.55|9.82|8.62|9.75|8.55|0
1655818380000|2022-06-21 13:33:00|9.81|8.61|9.87|8.67|9.87|8.67|9.81|8.61|0
1655818390000|2022-06-21 13:33:10|9.88|8.68|9.8|8.6|9.88|8.68|9.8|8.6|0
1655818400000|2022-06-21 13:33:20|9.82|8.62|9.85|8.65|9.85|8.65|9.82|8.62|0
1655818410000|2022-06-21 13:33:30|9.83|8.63|9.81|8.61|9.85|8.65|9.81|8.61|0
1655818420000|2022-06-21 13:33:40|9.85|8.65|9.88|8.68|9.88|8.68|9.85|8.65|0
1655818430000|2022-06-21 13:33:50|9.86|8.66|9.86|8.66|9.86|8.66|9.83|8.63|0
1655818440000|2022-06-21 13:34:00|9.84|8.64|9.83|8.63|9.87|8.67|9.83|8.63|0
1655818450000|2022-06-21 13:34:10|9.87|8.67|9.85|8.65|9.87|8.67|9.83|8.63|0
1655818460000|2022-06-21 13:34:20|9.83|8.63|9.84|8.64|9.86|8.66|9.83|8.63|0
1655818470000|2022-06-21 13:34:30|9.83|8.63|9.81|8.61|9.83|8.63|9.81|8.61|0
1655818480000|2022-06-21 13:34:40|9.76|8.56|9.81|8.61|9.81|8.61|9.76|8.56|0
1655818490000|2022-06-21 13:34:50|9.8|8.6|9.84|8.64|9.84|8.64|9.8|8.6|0
1655818500000|2022-06-21 13:35:00|9.86|8.66|9.85|8.65|9.86|8.66|9.85|8.65|0
1655818510000|2022-06-21 13:35:10|9.86|8.66|9.83|8.63|9.87|8.67|9.83|8.63|0
1655818520000|2022-06-21 13:35:20|9.87|8.67|9.87|8.67|9.87|8.67|9.86|8.66|0
1655818530000|2022-06-21 13:35:30|9.89|8.69|9.95|8.75|9.95|8.75|9.89|8.69|0
1655818540000|2022-06-21 13:35:40|9.93|8.73|9.96|8.76|9.96|8.76|9.93|8.73|0
1655818550000|2022-06-21 13:35:50|9.95|8.75|10.05|8.85|10.05|8.85|9.95|8.75|0
1655818560000|2022-06-21 13:36:00|10.08|8.88|10.07|8.87|10.1|8.9|10.07|8.87|0
1655818570000|2022-06-21 13:36:10|10.11|8.91|10.06|8.86|10.11|8.91|10.06|8.86|0
1655818580000|2022-06-21 13:36:20|10.1|8.9|10.1|8.9|10.1|8.9|10.1|8.9|0
1655818590000|2022-06-21 13:36:30|10.13|8.93|10.09|8.89|10.13|8.93|10.09|8.89|0
1655818600000|2022-06-21 13:36:40|10.08|8.88|10.08|8.88|10.09|8.89|10.08|8.88|0
1655818610000|2022-06-21 13:36:50|10.07|8.87|10.05|8.85|10.09|8.89|10.05|8.85|0
1655818620000|2022-06-21 13:37:00|10.09|8.89|10.08|8.88|10.11|8.91|10.08|8.88|0
1655818630000|2022-06-21 13:37:10|10.07|8.87|10.09|8.89|10.09|8.89|10.07|8.87|0
1655818640000|2022-06-21 13:37:20|10.07|8.87|10.1|8.9|10.1|8.9|10.07|8.87|0
1655818650000|2022-06-21 13:37:30|10.11|8.91|10.12|8.92|10.12|8.92|10.1|8.9|0
1655818660000|2022-06-21 13:37:40|10.13|8.93|10.11|8.91|10.13|8.93|10.1|8.9|0
1655818670000|2022-06-21 13:37:50|10.12|8.92|10.11|8.91|10.12|8.92|10.1|8.9|0
1655818680000|2022-06-21 13:38:00|10.13|8.93|10.13|8.93|10.15|8.95|10.13|8.93|0
1655818690000|2022-06-21 13:38:10|10.12|8.92|10.24|9.04|10.24|9.04|10.12|8.92|0
1655818700000|2022-06-21 13:38:20|10.22|9.02|10.25|9.05|10.26|9.06|10.22|9.02|0
1655818710000|2022-06-21 13:38:30|10.27|9.07|10.23|9.03|10.28|9.08|10.23|9.03|0
1655818720000|2022-06-21 13:38:40|10.19|8.99|10.22|9.02|10.22|9.02|10.19|8.99|0
1655818730000|2022-06-21 13:38:50|10.19|8.99|10.13|8.93|10.19|8.99|10.13|8.93|0
1655818740000|2022-06-21 13:39:00|10.1|8.9|10.12|8.92|10.12|8.92|10.1|8.9|0
1655818750000|2022-06-21 13:39:10|10.22|9.02|10.19|8.99|10.22|9.02|10.19|8.99|0
1655818760000|2022-06-21 13:39:20|10.23|9.03|10.26|9.06|10.26|9.06|10.23|9.03|0
1655818770000|2022-06-21 13:39:30|10.27|9.07|10.28|9.08|10.29|9.09|10.27|9.07|0
1655818780000|2022-06-21 13:39:40|10.27|9.07|10.29|9.09|10.29|9.09|10.26|9.06|0
1655818790000|2022-06-21 13:39:50|10.27|9.07|10.27|9.07|10.28|9.08|10.27|9.07|0
1655818800000|2022-06-21 13:40:00|10.3|9.1|10.31|9.11|10.31|9.11|10.28|9.08|0
1655818810000|2022-06-21 13:40:10|10.32|9.12|10.36|9.16|10.36|9.16|10.32|9.12|0
1655818820000|2022-06-21 13:40:20|10.38|9.18|10.42|9.22|10.42|9.22|10.34|9.14|0
1655818830000|2022-06-21 13:40:30|10.45|9.25|10.45|9.25|10.45|9.25|10.44|9.24|0
1655818840000|2022-06-21 13:40:40|10.46|9.26|10.46|9.26|10.46|9.26|10.45|9.25|0
1655818850000|2022-06-21 13:40:50|10.49|9.29|10.51|9.31|10.51|9.31|10.49|9.29|0
1655818860000|2022-06-21 13:41:00|10.53|9.33|10.53|9.33|10.55|9.35|10.53|9.33|0
1655818870000|2022-06-21 13:41:10|10.46|9.26|10.43|9.23|10.46|9.26|10.42|9.22|0
1655818880000|2022-06-21 13:41:20|10.45|9.25|10.44|9.24|10.46|9.26|10.44|9.24|0
1655818890000|2022-06-21 13:41:30|10.43|9.23|10.44|9.24|10.46|9.26|10.43|9.23|0
1655818900000|2022-06-21 13:41:40|10.43|9.23|10.45|9.25|10.46|9.26|10.43|9.23|0
1655818910000|2022-06-21 13:41:50|10.44|9.24|10.49|9.29|10.49|9.29|10.44|9.24|0
1655818920000|2022-06-21 13:42:00|10.47|9.27|10.47|9.27|10.47|9.27|10.47|9.27|0
1655818930000|2022-06-21 13:42:10|10.45|9.25|10.45|9.25|10.49|9.29|10.45|9.25|0
1655818940000|2022-06-21 13:42:20|10.44|9.24|10.49|9.29|10.49|9.29|10.43|9.23|0
1655818950000|2022-06-21 13:42:30|10.5|9.3|10.5|9.3|10.5|9.3|10.5|9.3|0
1655818960000|2022-06-21 13:42:40|10.51|9.31|10.56|9.36|10.56|9.36|10.51|9.31|0
1655818970000|2022-06-21 13:42:50|10.58|9.38|10.56|9.36|10.58|9.38|10.55|9.35|0
1655818980000|2022-06-21 13:43:00|10.51|9.31|10.5|9.3|10.51|9.31|10.5|9.3|0
1655818990000|2022-06-21 13:43:10|10.51|9.31|10.45|9.25|10.51|9.31|10.45|9.25|0
1655819000000|2022-06-21 13:43:20|10.44|9.24|10.43|9.23|10.45|9.25|10.43|9.23|0
1655819010000|2022-06-21 13:43:30|10.44|9.24|10.46|9.26|10.46|9.26|10.44|9.24|0
1655819020000|2022-06-21 13:43:40|10.45|9.25|10.52|9.32|10.52|9.32|10.45|9.25|0
1655819030000|2022-06-21 13:43:50|10.53|9.33|10.53|9.33|10.55|9.35|10.53|9.33|0
1655819040000|2022-06-21 13:44:00|10.55|9.35|10.51|9.31|10.55|9.35|10.51|9.31|0
1655819050000|2022-06-21 13:44:10|10.53|9.33|10.53|9.33|10.53|9.33|10.53|9.33|0
1655819060000|2022-06-21 13:44:20|10.52|9.32|10.51|9.31|10.52|9.32|10.51|9.31|0
1655819070000|2022-06-21 13:44:30|10.52|9.32|10.51|9.31|10.53|9.33|10.51|9.31|0
1655819080000|2022-06-21 13:44:40|10.5|9.3|10.52|9.32|10.52|9.32|10.5|9.3|0
1655819090000|2022-06-21 13:44:50|10.53|9.33|10.5|9.3|10.53|9.33|10.5|9.3|0
1655819100000|2022-06-21 13:45:00|10.51|9.31|10.42|9.22|10.51|9.31|10.42|9.22|0
1655819110000|2022-06-21 13:45:10|10.35|9.15|10.31|9.11|10.35|9.15|10.31|9.11|0
1655819120000|2022-06-21 13:45:20|10.3|9.1|10.43|9.23|10.43|9.23|10.3|9.1|0
1655819130000|2022-06-21 13:45:30|10.42|9.22|10.43|9.23|10.43|9.23|10.42|9.22|0
1655819140000|2022-06-21 13:45:40|10.44|9.24|10.42|9.22|10.44|9.24|10.42|9.22|0
1655819150000|2022-06-21 13:45:50|10.39|9.19|10.42|9.22|10.42|9.22|10.39|9.19|0
1655819160000|2022-06-21 13:46:00|10.39|9.19|10.4|9.2|10.44|9.24|10.39|9.19|0
1655819170000|2022-06-21 13:46:10|10.08|8.88|9.84|8.64|10.08|8.88|9.8|8.6|0
1655819180000|2022-06-21 13:46:20|9.88|8.68|10.02|8.82|10.02|8.82|9.88|8.68|0
1655819190000|2022-06-21 13:46:30|10.05|8.85|10|8.8|10.05|8.85|9.99|8.79|0
1655819200000|2022-06-21 13:46:40|9.98|8.78|10.01|8.81|10.01|8.81|9.98|8.78|0
1655819210000|2022-06-21 13:46:50|10.02|8.82|9.96|8.76|10.02|8.82|9.96|8.76|0
1655819220000|2022-06-21 13:47:00|9.98|8.78|10|8.8|10|8.8|9.98|8.78|0
1655819230000|2022-06-21 13:47:10|9.99|8.79|9.97|8.77|9.99|8.79|9.97|8.77|0
1655819240000|2022-06-21 13:47:20|9.99|8.79|10.02|8.82|10.02|8.82|9.98|8.78|0
1655819250000|2022-06-21 13:47:30|10.01|8.81|10.02|8.82|10.02|8.82|10.01|8.81|0
1655819260000|2022-06-21 13:47:40|9.99|8.79|10|8.8|10.02|8.82|9.99|8.79|0
1655819270000|2022-06-21 13:47:50|9.98|8.78|10|8.8|10|8.8|9.97|8.77|0
1655819280000|2022-06-21 13:48:00|9.99|8.79|10.02|8.82|10.02|8.82|9.99|8.79|0
1655819290000|2022-06-21 13:48:10|9.97|8.77|9.95|8.75|9.97|8.77|9.94|8.74|0
1655819300000|2022-06-21 13:48:20|9.93|8.73|9.97|8.77|9.97|8.77|9.93|8.73|0
1655819310000|2022-06-21 13:48:30|9.95|8.75|9.98|8.78|9.98|8.78|9.95|8.75|0
1655819320000|2022-06-21 13:48:40|9.99|8.79|9.95|8.75|9.99|8.79|9.95|8.75|0
1655819330000|2022-06-21 13:48:50|9.92|8.72|9.91|8.71|9.92|8.72|9.91|8.71|0
1655819340000|2022-06-21 13:49:00|9.95|8.75|9.88|8.68|9.95|8.75|9.88|8.68|0
1655819350000|2022-06-21 13:49:10|9.91|8.71|9.91|8.71|9.95|8.75|9.91|8.71|0
1655819360000|2022-06-21 13:49:20|9.93|8.73|9.87|8.67|9.93|8.73|9.87|8.67|0
1655819370000|2022-06-21 13:49:30|9.86|8.66|9.84|8.64|9.87|8.67|9.84|8.64|0
1655819380000|2022-06-21 13:49:40|9.83|8.63|9.87|8.67|9.87|8.67|9.83|8.63|0
1655819390000|2022-06-21 13:49:50|9.93|8.73|9.93|8.73|9.93|8.73|9.92|8.72|0
1655819400000|2022-06-21 13:50:00|9.94|8.74|9.9|8.7|9.94|8.74|9.9|8.7|0
1655819410000|2022-06-21 13:50:10|9.88|8.68|9.84|8.64|9.88|8.68|9.84|8.64|0
1655819420000|2022-06-21 13:50:20|9.9|8.7|9.89|8.69|9.9|8.7|9.86|8.66|0
1655819430000|2022-06-21 13:50:30|9.9|8.7|9.93|8.73|9.93|8.73|9.9|8.7|0
1655819440000|2022-06-21 13:50:40|9.95|8.75|9.96|8.76|9.97|8.77|9.95|8.75|0
1655819450000|2022-06-21 13:50:50|9.92|8.72|9.88|8.68|9.92|8.72|9.88|8.68|0
1655819460000|2022-06-21 13:51:00|9.87|8.67|9.91|8.71|9.91|8.71|9.87|8.67|0
1655819470000|2022-06-21 13:51:10|9.92|8.72|9.89|8.69|9.92|8.72|9.89|8.69|0
1655819480000|2022-06-21 13:51:20|9.91|8.71|9.9|8.7|9.91|8.71|9.89|8.69|0
1655819490000|2022-06-21 13:51:30|9.91|8.71|9.93|8.73|9.94|8.74|9.91|8.71|0
1655819500000|2022-06-21 13:51:40|9.92|8.72|9.91|8.71|9.92|8.72|9.91|8.71|0
1655819510000|2022-06-21 13:51:50|9.92|8.72|9.88|8.68|9.92|8.72|9.88|8.68|0
1655819520000|2022-06-21 13:52:00|9.92|8.72|9.95|8.75|9.95|8.75|9.92|8.72|0
1655819530000|2022-06-21 13:52:10|9.94|8.74|9.97|8.77|9.97|8.77|9.94|8.74|0
1655819540000|2022-06-21 13:52:20|9.96|8.76|9.96|8.76|9.99|8.79|9.96|8.76|0
1655819550000|2022-06-21 13:52:30|10|8.8|10.03|8.83|10.03|8.83|10|8.8|0
1655819560000|2022-06-21 13:52:40|10|8.8|10.03|8.83|10.03|8.83|10|8.8|0
1655819570000|2022-06-21 13:52:50|10.01|8.81|10.03|8.83|10.03|8.83|10.01|8.81|0
1655819580000|2022-06-21 13:53:00|10.04|8.84|10.06|8.86|10.08|8.88|10.04|8.84|0
1655819590000|2022-06-21 13:53:10|10.08|8.88|10.05|8.85|10.09|8.89|10.05|8.85|0
1655819600000|2022-06-21 13:53:20|10.04|8.84|10.07|8.87|10.07|8.87|10.04|8.84|0
1655819610000|2022-06-21 13:53:30|10.06|8.86|10.07|8.87|10.08|8.88|10.06|8.86|0
1655819620000|2022-06-21 13:53:40|10.06|8.86|10.03|8.83|10.06|8.86|10.03|8.83|0
1655819630000|2022-06-21 13:53:50|10.05|8.85|10.06|8.86|10.06|8.86|10.05|8.85|0
1655819640000|2022-06-21 13:54:00|10.07|8.87|10.05|8.85|10.07|8.87|10.05|8.85|0
1655819650000|2022-06-21 13:54:10|10.06|8.86|10.06|8.86|10.06|8.86|10.04|8.84|0
1655819660000|2022-06-21 13:54:20|10.07|8.87|10.07|8.87|10.08|8.88|10.07|8.87|0
1655819670000|2022-06-21 13:54:30|10.06|8.86|10.09|8.89|10.09|8.89|10.06|8.86|0
1655819680000|2022-06-21 13:54:40|10.08|8.88|10.06|8.86|10.08|8.88|10.06|8.86|0
1655819690000|2022-06-21 13:54:50|10.08|8.88|10.06|8.86|10.08|8.88|10.06|8.86|0
1655819700000|2022-06-21 13:55:00|10.05|8.85|10.09|8.89|10.09|8.89|10.05|8.85|0
1655819710000|2022-06-21 13:55:10|10.08|8.88|10.09|8.89|10.09|8.89|10.07|8.87|0
1655819720000|2022-06-21 13:55:20|10.11|8.91|10.15|8.95|10.16|8.96|10.11|8.91|0
1655819730000|2022-06-21 13:55:30|10.14|8.94|10.09|8.89|10.14|8.94|10.09|8.89|0
1655819740000|2022-06-21 13:55:40|10.16|8.96|10.13|8.93|10.16|8.96|10.13|8.93|0
1655819750000|2022-06-21 13:55:50|10.14|8.94|10.16|8.96|10.16|8.96|10.14|8.94|0
1655819760000|2022-06-21 13:56:00|10.18|8.98|10.23|9.03|10.23|9.03|10.18|8.98|0
1655819770000|2022-06-21 13:56:10|10.24|9.04|10.13|8.93|10.24|9.04|10.13|8.93|0
1655819780000|2022-06-21 13:56:20|10.12|8.92|10.15|8.95|10.15|8.95|10.12|8.92|0
1655819790000|2022-06-21 13:56:30|10.16|8.96|10.2|9|10.21|9.01|10.16|8.96|0
1655819800000|2022-06-21 13:56:40|10.21|9.01|10.23|9.03|10.23|9.03|10.21|9.01|0
1655819810000|2022-06-21 13:56:50|10.21|9.01|10.22|9.02|10.22|9.02|10.2|9|0
1655819820000|2022-06-21 13:57:00|10.26|9.06|10.24|9.04|10.26|9.06|10.24|9.04|0
1655819830000|2022-06-21 13:57:10|10.26|9.06|10.21|9.01|10.26|9.06|10.21|9.01|0
1655819840000|2022-06-21 13:57:20|10.22|9.02|10.23|9.03|10.24|9.04|10.22|9.02|0
1655819850000|2022-06-21 13:57:30|10.24|9.04|10.22|9.02|10.25|9.05|10.22|9.02|0
1655819860000|2022-06-21 13:57:40|10.25|9.05|10.25|9.05|10.25|9.05|10.23|9.03|0
1655819870000|2022-06-21 13:57:50|10.26|9.06|10.23|9.03|10.26|9.06|10.23|9.03|0
1655819880000|2022-06-21 13:58:00|10.2|9|10.17|8.97|10.2|9|10.17|8.97|0
1655819890000|2022-06-21 13:58:10|10.18|8.98|10.17|8.97|10.18|8.98|10.17|8.97|0
1655819900000|2022-06-21 13:58:20|10.21|9.01|10.25|9.05|10.25|9.05|10.21|9.01|0
1655819910000|2022-06-21 13:58:30|10.27|9.07|10.28|9.08|10.29|9.09|10.27|9.07|0
1655819920000|2022-06-21 13:58:40|10.29|9.09|10.28|9.08|10.3|9.1|10.28|9.08|0
1655819930000|2022-06-21 13:58:50|10.27|9.07|10.3|9.1|10.3|9.1|10.27|9.07|0
1655819940000|2022-06-21 13:59:00|10.31|9.11|10.33|9.13|10.33|9.13|10.31|9.11|0
1655819950000|2022-06-21 13:59:10|10.34|9.14|10.36|9.16|10.36|9.16|10.34|9.14|0
1655819970000|2022-06-21 13:59:30|10.38|9.18|10.43|9.23|10.43|9.23|10.38|9.18|0
1655819980000|2022-06-21 13:59:40|10.45|9.25|10.47|9.27|10.49|9.29|10.45|9.25|0
1655819990000|2022-06-21 13:59:50|10.48|9.28|10.45|9.25|10.48|9.28|10.45|9.25|0
1655820000000|2022-06-21 14:00:00|10.48|9.28|10.42|9.22|10.5|9.3|10.42|9.22|0
1655820010000|2022-06-21 14:00:10|10.38|9.18|10.37|9.17|10.38|9.18|10.36|9.16|0
1655820020000|2022-06-21 14:00:20|10.39|9.19|10.37|9.17|10.39|9.19|10.37|9.17|0
1655820030000|2022-06-21 14:00:30|10.38|9.18|10.39|9.19|10.41|9.21|10.38|9.18|0
1655820040000|2022-06-21 14:00:40|10.36|9.16|10.37|9.17|10.41|9.21|10.36|9.16|0
1655820050000|2022-06-21 14:00:50|10.39|9.19|10.37|9.17|10.39|9.19|10.37|9.17|0
1655820060000|2022-06-21 14:01:00|10.41|9.21|10.39|9.19|10.41|9.21|10.37|9.17|0
1655820070000|2022-06-21 14:01:10|10.37|9.17|10.41|9.21|10.41|9.21|10.37|9.17|0
1655820080000|2022-06-21 14:01:20|10.4|9.2|10.36|9.16|10.41|9.21|10.36|9.16|0
1655820090000|2022-06-21 14:01:30|10.37|9.17|10.37|9.17|10.37|9.17|10.37|9.17|0
1655820100000|2022-06-21 14:01:40|10.36|9.16|10.31|9.11|10.36|9.16|10.3|9.1|0
1655820110000|2022-06-21 14:01:50|10.3|9.1|10.29|9.09|10.3|9.1|10.29|9.09|0
1655820120000|2022-06-21 14:02:00|10.31|9.11|10.32|9.12|10.32|9.12|10.3|9.1|0
1655820130000|2022-06-21 14:02:10|10.33|9.13|10.39|9.19|10.39|9.19|10.33|9.13|0
1655820140000|2022-06-21 14:02:20|10.4|9.2|10.39|9.19|10.4|9.2|10.38|9.18|0
1655820150000|2022-06-21 14:02:30|10.4|9.2|10.48|9.28|10.48|9.28|10.4|9.2|0
1655820160000|2022-06-21 14:02:40|10.41|9.21|10.43|9.23|10.43|9.23|10.38|9.18|0
1655820170000|2022-06-21 14:02:50|10.42|9.22|10.45|9.25|10.45|9.25|10.42|9.22|0
1655820180000|2022-06-21 14:03:00|10.44|9.24|10.49|9.29|10.49|9.29|10.44|9.24|0
1655820190000|2022-06-21 14:03:10|10.51|9.31|10.5|9.3|10.52|9.32|10.5|9.3|0
1655820200000|2022-06-21 14:03:20|10.49|9.29|10.54|9.34|10.54|9.34|10.49|9.29|0
1655820210000|2022-06-21 14:03:30|10.53|9.33|10.53|9.33|10.53|9.33|10.53|9.33|0
1655820220000|2022-06-21 14:03:40|10.54|9.34|10.54|9.34|10.54|9.34|10.51|9.31|0
1655820230000|2022-06-21 14:03:50|10.55|9.35|10.48|9.28|10.56|9.36|10.48|9.28|0
1655820240000|2022-06-21 14:04:00|10.47|9.27|10.51|9.31|10.51|9.31|10.47|9.27|0
1655820250000|2022-06-21 14:04:10|10.52|9.32|10.55|9.35|10.55|9.35|10.52|9.32|0
1655820260000|2022-06-21 14:04:20|10.54|9.34|10.55|9.35|10.55|9.35|10.53|9.33|0
1655820270000|2022-06-21 14:04:30|10.52|9.32|10.56|9.36|10.56|9.36|10.52|9.32|0
1655820280000|2022-06-21 14:04:40|10.55|9.35|10.57|9.37|10.57|9.37|10.55|9.35|0
1655820290000|2022-06-21 14:04:50|10.53|9.33|10.56|9.36|10.56|9.36|10.53|9.33|0
1655820300000|2022-06-21 14:05:00|10.55|9.35|10.54|9.34|10.55|9.35|10.54|9.34|0
1655820310000|2022-06-21 14:05:10|10.56|9.36|10.57|9.37|10.6|9.4|10.56|9.36|0
1655820320000|2022-06-21 14:05:20|10.59|9.39|10.56|9.36|10.59|9.39|10.56|9.36|0
1655820330000|2022-06-21 14:05:30|10.55|9.35|10.49|9.29|10.55|9.35|10.49|9.29|0
1655820340000|2022-06-21 14:05:40|10.46|9.26|10.46|9.26|10.48|9.28|10.46|9.26|0
1655820350000|2022-06-21 14:05:50|10.49|9.29|10.49|9.29|10.5|9.3|10.49|9.29|0
1655820360000|2022-06-21 14:06:00|10.46|9.26|10.45|9.25|10.5|9.3|10.45|9.25|0
1655820370000|2022-06-21 14:06:10|10.48|9.28|10.49|9.29|10.49|9.29|10.44|9.24|0
1655820380000|2022-06-21 14:06:20|10.46|9.26|10.49|9.29|10.49|9.29|10.43|9.23|0
1655820390000|2022-06-21 14:06:30|10.5|9.3|10.51|9.31|10.51|9.31|10.49|9.29|0
1655820400000|2022-06-21 14:06:40|10.48|9.28|10.46|9.26|10.48|9.28|10.46|9.26|0
1655820410000|2022-06-21 14:06:50|10.48|9.28|10.44|9.24|10.48|9.28|10.44|9.24|0
1655820420000|2022-06-21 14:07:00|10.49|9.29|10.46|9.26|10.5|9.3|10.46|9.26|0
1655820430000|2022-06-21 14:07:10|10.5|9.3|10.48|9.28|10.5|9.3|10.48|9.28|0
1655820440000|2022-06-21 14:07:20|10.49|9.29|10.48|9.28|10.5|9.3|10.48|9.28|0
1655820450000|2022-06-21 14:07:30|10.46|9.26|10.45|9.25|10.46|9.26|10.45|9.25|0
1655820460000|2022-06-21 14:07:40|10.49|9.29|10.49|9.29|10.49|9.29|10.48|9.28|0
1655820470000|2022-06-21 14:07:50|10.5|9.3|9.2|8|10.5|9.3|9.18|7.98|0
1655820480000|2022-06-21 14:08:00|9.17|7.97|9.15|7.95|9.18|7.98|9.15|7.95|0
1655820490000|2022-06-21 14:08:10|9.14|7.94|9.41|8.21|9.41|8.21|9.12|7.92|0
1655820500000|2022-06-21 14:08:20|9.68|8.48|10.48|9.28|11.09|9.89|9.68|8.48|0
1655820510000|2022-06-21 14:08:30|10.47|9.27|10.47|9.27|10.47|9.27|10.46|9.26|0
1655820520000|2022-06-21 14:08:40|10.17|8.97|10.18|8.98|10.18|8.98|10.16|8.96|0
1655820530000|2022-06-21 14:08:50|10.32|9.12|10.36|9.16|10.39|9.19|10.32|9.12|0
1655820540000|2022-06-21 14:09:00|10.38|9.18|10.4|9.2|10.4|9.2|10.36|9.16|0
1655820550000|2022-06-21 14:09:10|10.38|9.18|10.35|9.15|10.39|9.19|10.35|9.15|0
1655820560000|2022-06-21 14:09:20|10.36|9.16|10.35|9.15|10.38|9.18|10.35|9.15|0
1655820570000|2022-06-21 14:09:30|10.36|9.16|10.35|9.15|10.36|9.16|10.34|9.14|0
1655820580000|2022-06-21 14:09:40|10.34|9.14|10.34|9.14|10.35|9.15|10.34|9.14|0
1655820590000|2022-06-21 14:09:50|10.33|9.13|10.33|9.13|10.33|9.13|10.31|9.11|0
1655820600000|2022-06-21 14:10:00|10.36|9.16|10.36|9.16|10.36|9.16|10.35|9.15|0
1655820610000|2022-06-21 14:10:10|10.35|9.15|10.35|9.15|10.35|9.15|10.32|9.12|0
1655820620000|2022-06-21 14:10:20|10.33|9.13|10.33|9.13|10.34|9.14|10.33|9.13|0
1655820630000|2022-06-21 14:10:30|10.35|9.15|10.33|9.13|10.35|9.15|10.33|9.13|0
1655820640000|2022-06-21 14:10:40|10.32|9.12|10.29|9.09|10.32|9.12|10.29|9.09|0
1655820650000|2022-06-21 14:10:50|10.3|9.1|10.33|9.13|10.33|9.13|10.29|9.09|0
1655820660000|2022-06-21 14:11:00|10.36|9.16|10.33|9.13|10.38|9.18|10.33|9.13|0
1655820670000|2022-06-21 14:11:10|10.34|9.14|10.35|9.15|10.36|9.16|10.34|9.14|0
1655820680000|2022-06-21 14:11:20|10.36|9.16|10.39|9.19|10.39|9.19|10.36|9.16|0
1655820690000|2022-06-21 14:11:30|10.38|9.18|10.36|9.16|10.39|9.19|10.36|9.16|0
1655820700000|2022-06-21 14:11:40|10.39|9.19|10.41|9.21|10.41|9.21|10.39|9.19|0
1655820710000|2022-06-21 14:11:50|10.42|9.22|10.42|9.22|10.43|9.23|10.41|9.21|0
1655820720000|2022-06-21 14:12:00|10.37|9.17|10.36|9.16|10.39|9.19|10.36|9.16|0
1655820730000|2022-06-21 14:12:10|10.33|9.13|10.33|9.13|10.33|9.13|10.33|9.13|0
1655820740000|2022-06-21 14:12:20|10.36|9.16|10.35|9.15|10.36|9.16|10.35|9.15|0
1655820750000|2022-06-21 14:12:30|10.37|9.17|10.35|9.15|10.37|9.17|10.34|9.14|0
1655820760000|2022-06-21 14:12:40|10.34|9.14|10.34|9.14|10.34|9.14|10.33|9.13|0
1655820770000|2022-06-21 14:12:50|10.35|9.15|10.36|9.16|10.37|9.17|10.35|9.15|0
1655820780000|2022-06-21 14:13:00|10.41|9.21|10.41|9.21|10.41|9.21|10.39|9.19|0
1655820790000|2022-06-21 14:13:10|10.42|9.22|10.43|9.23|10.43|9.23|10.42|9.22|0
1655820800000|2022-06-21 14:13:20|10.44|9.24|10.44|9.24|10.45|9.25|10.44|9.24|0
1655820810000|2022-06-21 14:13:30|10.42|9.22|10.45|9.25|10.45|9.25|10.42|9.22|0
1655820820000|2022-06-21 14:13:40|10.46|9.26|10.46|9.26|10.46|9.26|10.45|9.25|0
1655820830000|2022-06-21 14:13:50|10.42|9.22|10.41|9.21|10.43|9.23|10.41|9.21|0
1655820840000|2022-06-21 14:14:00|10.43|9.23|10.5|9.3|10.5|9.3|10.43|9.23|0
1655820850000|2022-06-21 14:14:10|10.51|9.31|10.52|9.32|10.53|9.33|10.51|9.31|0
1655820860000|2022-06-21 14:14:20|10.48|9.28|10.51|9.31|10.51|9.31|10.48|9.28|0
1655820870000|2022-06-21 14:14:30|10.54|9.34|10.55|9.35|10.55|9.35|10.54|9.34|0
1655820880000|2022-06-21 14:14:40|10.54|9.34|10.47|9.27|10.54|9.34|10.47|9.27|0
1655820890000|2022-06-21 14:14:50|10.51|9.31|10.48|9.28|10.52|9.32|10.48|9.28|0
1655820900000|2022-06-21 14:15:00|10.52|9.32|10.52|9.32|10.53|9.33|10.52|9.32|0
1655820910000|2022-06-21 14:15:10|10.49|9.29|10.46|9.26|10.52|9.32|10.46|9.26|0
1655820920000|2022-06-21 14:15:20|10.48|9.28|10.45|9.25|10.48|9.28|10.45|9.25|0
1655820930000|2022-06-21 14:15:30|10.44|9.24|10.42|9.22|10.44|9.24|10.42|9.22|0
1655820940000|2022-06-21 14:15:40|10.41|9.21|10.42|9.22|10.42|9.22|10.4|9.2|0
1655820950000|2022-06-21 14:15:50|10.41|9.21|10.42|9.22|10.42|9.22|10.4|9.2|0
1655820960000|2022-06-21 14:16:00|10.4|9.2|10.36|9.16|10.4|9.2|10.36|9.16|0
1655820970000|2022-06-21 14:16:10|10.37|9.17|10.31|9.11|10.37|9.17|10.31|9.11|0
1655820980000|2022-06-21 14:16:20|10.29|9.09|10.36|9.16|10.36|9.16|10.29|9.09|0
1655820990000|2022-06-21 14:16:30|10.34|9.14|10.35|9.15|10.35|9.15|10.33|9.13|0
1655821000000|2022-06-21 14:16:40|10.36|9.16|10.36|9.16|10.37|9.17|10.36|9.16|0
1655821010000|2022-06-21 14:16:50|10.37|9.17|10.39|9.19|10.39|9.19|10.36|9.16|0
1655821020000|2022-06-21 14:17:00|10.4|9.2|10.44|9.24|10.44|9.24|10.4|9.2|0
1655821030000|2022-06-21 14:17:10|10.45|9.25|10.45|9.25|10.45|9.25|10.45|9.25|0
1655821040000|2022-06-21 14:17:20|10.44|9.24|10.45|9.25|10.45|9.25|10.43|9.23|0
1655821050000|2022-06-21 14:17:30|10.48|9.28|10.47|9.27|10.48|9.28|10.47|9.27|0
1655821060000|2022-06-21 14:17:40|10.48|9.28|10.51|9.31|10.51|9.31|10.47|9.27|0
1655821070000|2022-06-21 14:17:50|10.54|9.34|10.53|9.33|10.54|9.34|10.53|9.33|0
1655821080000|2022-06-21 14:18:00|10.54|9.34|10.47|9.27|10.54|9.34|10.47|9.27|0
1655821090000|2022-06-21 14:18:10|10.45|9.25|10.54|9.34|10.54|9.34|10.45|9.25|0
1655821100000|2022-06-21 14:18:20|10.53|9.33|10.47|9.27|10.53|9.33|10.47|9.27|0
1655821110000|2022-06-21 14:18:30|10.48|9.28|10.45|9.25|10.48|9.28|10.45|9.25|0
1655821120000|2022-06-21 14:18:40|10.47|9.27|10.47|9.27|10.47|9.27|10.47|9.27|0
1655821130000|2022-06-21 14:18:50|10.48|9.28|10.51|9.31|10.51|9.31|10.48|9.28|0
1655821140000|2022-06-21 14:19:00|10.52|9.32|10.49|9.29|10.53|9.33|10.49|9.29|0
1655821150000|2022-06-21 14:19:10|10.52|9.32|10.47|9.27|10.52|9.32|10.47|9.27|0
1655821160000|2022-06-21 14:19:20|10.45|9.25|10.43|9.23|10.45|9.25|10.43|9.23|0
1655821170000|2022-06-21 14:19:30|10.4|9.2|10.39|9.19|10.4|9.2|10.39|9.19|0
1655821180000|2022-06-21 14:19:40|10.4|9.2|10.42|9.22|10.42|9.22|10.4|9.2|0
1655821190000|2022-06-21 14:19:50|10.41|9.21|10.42|9.22|10.42|9.22|10.41|9.21|0
1655821200000|2022-06-21 14:20:00|10.41|9.21|10.36|9.16|10.41|9.21|10.36|9.16|0
1655821210000|2022-06-21 14:20:10|10.34|9.14|10.36|9.16|10.36|9.16|10.34|9.14|0
1655821220000|2022-06-21 14:20:20|10.34|9.14|10.31|9.11|10.35|9.15|10.31|9.11|0
1655821230000|2022-06-21 14:20:30|10.33|9.13|10.39|9.19|10.39|9.19|10.33|9.13|0
1655821240000|2022-06-21 14:20:40|10.41|9.21|10.43|9.23|10.43|9.23|10.41|9.21|0
1655821250000|2022-06-21 14:20:50|10.42|9.22|10.43|9.23|10.44|9.24|10.42|9.22|0
1655821260000|2022-06-21 14:21:00|10.44|9.24|10.49|9.29|10.49|9.29|10.44|9.24|0
1655821270000|2022-06-21 14:21:10|10.52|9.32|10.49|9.29|10.52|9.32|10.45|9.25|0
1655821280000|2022-06-21 14:21:20|10.52|9.32|10.47|9.27|10.52|9.32|10.47|9.27|0
1655821290000|2022-06-21 14:21:30|10.48|9.28|10.52|9.32|10.52|9.32|10.48|9.28|0
1655821300000|2022-06-21 14:21:40|10.48|9.28|10.52|9.32|10.52|9.32|10.48|9.28|0
1655821310000|2022-06-21 14:21:50|10.53|9.33|10.53|9.33|10.53|9.33|10.53|9.33|0
1655821320000|2022-06-21 14:22:00|10.55|9.35|10.56|9.36|10.56|9.36|10.55|9.35|0
1655821330000|2022-06-21 14:22:10|10.55|9.35|10.63|9.43|10.63|9.43|10.55|9.35|0
1655821340000|2022-06-21 14:22:20|10.6|9.4|10.59|9.39|10.6|9.4|10.59|9.39|0
1655821350000|2022-06-21 14:22:30|10.66|9.46|10.67|9.47|10.68|9.48|10.65|9.45|0
1655821360000|2022-06-21 14:22:40|10.68|9.48|10.67|9.47|10.68|9.48|10.67|9.47|0
1655821370000|2022-06-21 14:22:50|10.66|9.46|10.65|9.45|10.66|9.46|10.65|9.45|0
1655821380000|2022-06-21 14:23:00|10.64|9.44|10.64|9.44|10.65|9.45|10.64|9.44|0
1655821390000|2022-06-21 14:23:10|10.65|9.45|10.64|9.44|10.65|9.45|10.64|9.44|0
1655821400000|2022-06-21 14:23:20|10.65|9.45|10.67|9.47|10.67|9.47|10.65|9.45|0
1655821410000|2022-06-21 14:23:30|10.66|9.46|10.68|9.48|10.68|9.48|10.66|9.46|0
1655821420000|2022-06-21 14:23:40|10.66|9.46|10.68|9.48|10.68|9.48|10.66|9.46|0
1655821430000|2022-06-21 14:23:50|10.69|9.49|10.72|9.52|10.72|9.52|10.69|9.49|0
1655821440000|2022-06-21 14:24:00|10.7|9.5|10.72|9.52|10.73|9.53|10.7|9.5|0
1655821450000|2022-06-21 14:24:10|10.7|9.5|10.7|9.5|10.7|9.5|10.69|9.49|0
1655821460000|2022-06-21 14:24:20|10.69|9.49|10.69|9.49|10.72|9.52|10.69|9.49|0
1655821470000|2022-06-21 14:24:30|10.68|9.48|10.7|9.5|10.7|9.5|10.67|9.47|0
1655821480000|2022-06-21 14:24:40|10.69|9.49|10.7|9.5|10.7|9.5|10.69|9.49|0
1655821490000|2022-06-21 14:24:50|10.69|9.49|10.68|9.48|10.7|9.5|10.68|9.48|0
1655821500000|2022-06-21 14:25:00|10.67|9.47|10.67|9.47|10.67|9.47|10.65|9.45|0
1655821510000|2022-06-21 14:25:10|10.68|9.48|10.67|9.47|10.68|9.48|10.66|9.46|0
1655821520000|2022-06-21 14:25:20|10.69|9.49|10.7|9.5|10.7|9.5|10.69|9.49|0
1655821530000|2022-06-21 14:25:30|10.69|9.49|10.67|9.47|10.69|9.49|10.67|9.47|0
1655821540000|2022-06-21 14:25:40|10.65|9.45|10.64|9.44|10.65|9.45|10.64|9.44|0
1655821550000|2022-06-21 14:25:50|10.58|9.38|10.56|9.36|10.58|9.38|10.56|9.36|0
1655821560000|2022-06-21 14:26:00|10.55|9.35|10.53|9.33|10.57|9.37|10.53|9.33|0
1655821570000|2022-06-21 14:26:10|10.54|9.34|10.57|9.37|10.57|9.37|10.53|9.33|0
1655821580000|2022-06-21 14:26:20|10.55|9.35|10.57|9.37|10.57|9.37|10.53|9.33|0
1655821590000|2022-06-21 14:26:30|10.56|9.36|10.57|9.37|10.57|9.37|10.56|9.36|0
1655821600000|2022-06-21 14:26:40|10.56|9.36|10.55|9.35|10.56|9.36|10.54|9.34|0
1655821610000|2022-06-21 14:26:50|10.54|9.34|10.55|9.35|10.55|9.35|10.53|9.33|0
1655821620000|2022-06-21 14:27:00|10.54|9.34|10.54|9.34|10.56|9.36|10.54|9.34|0
1655821630000|2022-06-21 14:27:10|10.52|9.32|10.49|9.29|10.52|9.32|10.49|9.29|0
1655821640000|2022-06-21 14:27:20|10.53|9.33|10.53|9.33|10.54|9.34|10.53|9.33|0
1655821650000|2022-06-21 14:27:30|10.55|9.35|10.51|9.31|10.55|9.35|10.51|9.31|0
1655821660000|2022-06-21 14:27:40|10.48|9.28|10.48|9.28|10.51|9.31|10.48|9.28|0
1655821670000|2022-06-21 14:27:50|10.45|9.25|10.47|9.27|10.49|9.29|10.45|9.25|0
1655821680000|2022-06-21 14:28:00|10.46|9.26|10.42|9.22|10.46|9.26|10.42|9.22|0
1655821690000|2022-06-21 14:28:10|10.43|9.23|10.43|9.23|10.43|9.23|10.43|9.23|0
1655821700000|2022-06-21 14:28:20|10.42|9.22|10.43|9.23|10.45|9.25|10.42|9.22|0
1655821710000|2022-06-21 14:28:30|10.44|9.24|10.46|9.26|10.46|9.26|10.44|9.24|0
1655821720000|2022-06-21 14:28:40|10.47|9.27|10.5|9.3|10.5|9.3|10.47|9.27|0
1655821730000|2022-06-21 14:28:50|10.49|9.29|10.46|9.26|10.49|9.29|10.46|9.26|0
1655821740000|2022-06-21 14:29:00|10.49|9.29|10.47|9.27|10.49|9.29|10.47|9.27|0
1655821750000|2022-06-21 14:29:10|10.48|9.28|10.47|9.27|10.48|9.28|10.47|9.27|0
1655821760000|2022-06-21 14:29:20|10.48|9.28|10.53|9.33|10.54|9.34|10.48|9.28|0
1655821770000|2022-06-21 14:29:30|10.54|9.34|10.55|9.35|10.55|9.35|10.54|9.34|0
1655821780000|2022-06-21 14:29:40|10.53|9.33|10.54|9.34|10.54|9.34|10.53|9.33|0
1655821790000|2022-06-21 14:29:50|10.52|9.32|10.54|9.34|10.54|9.34|10.52|9.32|0
1655821800000|2022-06-21 14:30:00|10.58|9.38|10.56|9.36|10.59|9.39|10.56|9.36|0
1655821810000|2022-06-21 14:30:10|10.53|9.33|10.5|9.3|10.53|9.33|10.49|9.29|0
1655821820000|2022-06-21 14:30:20|10.57|9.37|10.59|9.39|10.59|9.39|10.57|9.37|0
1655821830000|2022-06-21 14:30:30|10.58|9.38|10.6|9.4|10.6|9.4|10.58|9.38|0
1655821840000|2022-06-21 14:30:40|10.63|9.43|10.63|9.43|10.63|9.43|10.62|9.42|0
1655821850000|2022-06-21 14:30:50|10.62|9.42|10.63|9.43|10.64|9.44|10.62|9.42|0
1655821860000|2022-06-21 14:31:00|10.65|9.45|10.63|9.43|10.65|9.45|10.62|9.42|0
1655821870000|2022-06-21 14:31:10|10.64|9.44|10.6|9.4|10.64|9.44|10.6|9.4|0
1655821880000|2022-06-21 14:31:20|10.59|9.39|10.59|9.39|10.6|9.4|10.59|9.39|0
1655821890000|2022-06-21 14:31:30|10.57|9.37|10.59|9.39|10.59|9.39|10.57|9.37|0
1655821900000|2022-06-21 14:31:40|10.6|9.4|10.64|9.44|10.64|9.44|10.6|9.4|0
1655821910000|2022-06-21 14:31:50|10.63|9.43|10.62|9.42|10.63|9.43|10.58|9.38|0
1655821920000|2022-06-21 14:32:00|10.63|9.43|10.66|9.46|10.66|9.46|10.63|9.43|0
1655821930000|2022-06-21 14:32:10|10.69|9.49|10.69|9.49|10.69|9.49|10.66|9.46|0
1655821940000|2022-06-21 14:32:20|10.72|9.52|10.76|9.56|10.76|9.56|10.72|9.52|0
1655821950000|2022-06-21 14:32:30|10.75|9.55|10.76|9.56|10.76|9.56|10.75|9.55|0
1655821960000|2022-06-21 14:32:40|10.77|9.57|10.76|9.56|10.77|9.57|10.76|9.56|0
1655821970000|2022-06-21 14:32:50|10.75|9.55|10.82|9.62|10.83|9.63|10.75|9.55|0
1655821980000|2022-06-21 14:33:00|10.83|9.63|10.83|9.63|10.83|9.63|10.83|9.63|0
1655821990000|2022-06-21 14:33:10|10.84|9.64|10.86|9.66|10.86|9.66|10.84|9.64|0
1655822000000|2022-06-21 14:33:20|10.87|9.67|10.84|9.64|10.87|9.67|10.83|9.63|0
1655822010000|2022-06-21 14:33:30|10.82|9.62|10.82|9.62|10.83|9.63|10.82|9.62|0
1655822020000|2022-06-21 14:33:40|10.78|9.58|10.76|9.56|10.78|9.58|10.76|9.56|0
1655822030000|2022-06-21 14:33:50|10.77|9.57|10.79|9.59|10.79|9.59|10.75|9.55|0
1655822040000|2022-06-21 14:34:00|10.77|9.57|10.75|9.55|10.77|9.57|10.74|9.54|0
1655822050000|2022-06-21 14:34:10|10.73|9.53|10.68|9.48|10.73|9.53|10.68|9.48|0
1655822060000|2022-06-21 14:34:20|10.66|9.46|10.67|9.47|10.67|9.47|10.66|9.46|0
1655822070000|2022-06-21 14:34:30|10.61|9.41|10.56|9.36|10.61|9.41|10.56|9.36|0
1655822080000|2022-06-21 14:34:40|10.55|9.35|10.56|9.36|10.56|9.36|10.53|9.33|0
1655822090000|2022-06-21 14:34:50|10.55|9.35|10.59|9.39|10.59|9.39|10.55|9.35|0
1655822100000|2022-06-21 14:35:00|10.6|9.4|10.54|9.34|10.6|9.4|10.54|9.34|0
1655822110000|2022-06-21 14:35:10|10.55|9.35|10.53|9.33|10.55|9.35|10.52|9.32|0
1655822120000|2022-06-21 14:35:20|10.5|9.3|10.54|9.34|10.54|9.34|10.48|9.28|0
1655822130000|2022-06-21 14:35:30|10.55|9.35|10.58|9.38|10.58|9.38|10.55|9.35|0
1655822140000|2022-06-21 14:35:40|10.6|9.4|10.63|9.43|10.64|9.44|10.6|9.4|0
1655822150000|2022-06-21 14:35:50|10.64|9.44|10.64|9.44|10.64|9.44|10.64|9.44|0
1655822160000|2022-06-21 14:36:00|10.59|9.39|10.6|9.4|10.6|9.4|10.56|9.36|0
1655822170000|2022-06-21 14:36:10|10.59|9.39|10.58|9.38|10.61|9.41|10.58|9.38|0
1655822180000|2022-06-21 14:36:20|10.57|9.37|10.57|9.37|10.59|9.39|10.57|9.37|0
1655822190000|2022-06-21 14:36:30|10.55|9.35|10.56|9.36|10.56|9.36|10.55|9.35|0
1655822200000|2022-06-21 14:36:40|10.57|9.37|10.55|9.35|10.57|9.37|10.53|9.33|0
1655822210000|2022-06-21 14:36:50|10.54|9.34|10.56|9.36|10.56|9.36|10.54|9.34|0
1655822220000|2022-06-21 14:37:00|10.57|9.37|10.55|9.35|10.57|9.37|10.55|9.35|0
1655822230000|2022-06-21 14:37:10|10.57|9.37|10.56|9.36|10.58|9.38|10.56|9.36|0
1655822240000|2022-06-21 14:37:20|10.54|9.34|10.55|9.35|10.55|9.35|10.54|9.34|0
1655822250000|2022-06-21 14:37:30|10.57|9.37|10.58|9.38|10.58|9.38|10.57|9.37|0
1655822260000|2022-06-21 14:37:40|10.61|9.41|10.64|9.44|10.64|9.44|10.61|9.41|0
1655822270000|2022-06-21 14:37:50|10.63|9.43|10.67|9.47|10.67|9.47|10.63|9.43|0
1655822280000|2022-06-21 14:38:00|10.69|9.49|10.7|9.5|10.7|9.5|10.68|9.48|0
1655822290000|2022-06-21 14:38:10|10.69|9.49|10.66|9.46|10.69|9.49|10.66|9.46|0
1655822300000|2022-06-21 14:38:20|10.67|9.47|10.67|9.47|10.67|9.47|10.67|9.47|0
1655822310000|2022-06-21 14:38:30|10.66|9.46|10.66|9.46|10.66|9.46|10.66|9.46|0
1655822320000|2022-06-21 14:38:40|10.67|9.47|10.68|9.48|10.68|9.48|10.67|9.47|0
1655822330000|2022-06-21 14:38:50|10.66|9.46|10.65|9.45|10.67|9.47|10.65|9.45|0
1655822340000|2022-06-21 14:39:00|10.67|9.47|10.65|9.45|10.67|9.47|10.65|9.45|0
1655822350000|2022-06-21 14:39:10|10.66|9.46|10.67|9.47|10.68|9.48|10.66|9.46|0
1655822360000|2022-06-21 14:39:20|10.64|9.44|10.65|9.45|10.66|9.46|10.64|9.44|0
1655822370000|2022-06-21 14:39:30|10.64|9.44|10.69|9.49|10.69|9.49|10.64|9.44|0
1655822380000|2022-06-21 14:39:40|10.7|9.5|10.7|9.5|10.7|9.5|10.69|9.49|0
1655822390000|2022-06-21 14:39:50|10.68|9.48|10.71|9.51|10.71|9.51|10.68|9.48|0
1655822400000|2022-06-21 14:40:00|10.73|9.53|10.7|9.5|10.73|9.53|10.7|9.5|0
1655822410000|2022-06-21 14:40:10|10.73|9.53|10.78|9.58|10.78|9.58|10.73|9.53|0
1655822420000|2022-06-21 14:40:20|10.7|9.5|10.71|9.51|10.73|9.53|10.7|9.5|0
1655822430000|2022-06-21 14:40:30|10.7|9.5|10.73|9.53|10.73|9.53|10.69|9.49|0
1655822440000|2022-06-21 14:40:40|10.75|9.55|10.74|9.54|10.76|9.56|10.74|9.54|0
1655822450000|2022-06-21 14:40:50|10.76|9.56|10.78|9.58|10.78|9.58|10.76|9.56|0
1655822460000|2022-06-21 14:41:00|10.79|9.59|10.79|9.59|10.79|9.59|10.78|9.58|0
1655822470000|2022-06-21 14:41:10|10.78|9.58|10.71|9.51|10.78|9.58|10.71|9.51|0
1655822480000|2022-06-21 14:41:20|10.7|9.5|10.71|9.51|10.71|9.51|10.69|9.49|0
1655822490000|2022-06-21 14:41:30|10.7|9.5|10.68|9.48|10.7|9.5|10.68|9.48|0
1655822500000|2022-06-21 14:41:40|10.67|9.47|10.67|9.47|10.67|9.47|10.66|9.46|0
1655822510000|2022-06-21 14:41:50|10.69|9.49|10.7|9.5|10.7|9.5|10.69|9.49|0
1655822520000|2022-06-21 14:42:00|10.74|9.54|10.76|9.56|10.76|9.56|10.74|9.54|0
1655822530000|2022-06-21 14:42:10|10.74|9.54|10.71|9.51|10.74|9.54|10.71|9.51|0
1655822540000|2022-06-21 14:42:20|10.75|9.55|10.74|9.54|10.75|9.55|10.74|9.54|0
1655822550000|2022-06-21 14:42:30|10.75|9.55|10.78|9.58|10.78|9.58|10.75|9.55|0
1655822560000|2022-06-21 14:42:40|10.77|9.57|10.78|9.58|10.78|9.58|10.77|9.57|0
1655822570000|2022-06-21 14:42:50|10.75|9.55|10.78|9.58|10.78|9.58|10.75|9.55|0
1655822580000|2022-06-21 14:43:00|10.77|9.57|10.76|9.56|10.77|9.57|10.76|9.56|0
1655822590000|2022-06-21 14:43:10|10.77|9.57|10.76|9.56|10.77|9.57|10.76|9.56|0
1655822600000|2022-06-21 14:43:20|10.74|9.54|10.71|9.51|10.75|9.55|10.71|9.51|0
1655822610000|2022-06-21 14:43:30|10.73|9.53|10.74|9.54|10.74|9.54|10.7|9.5|0
1655822620000|2022-06-21 14:43:40|10.76|9.56|10.76|9.56|10.76|9.56|10.75|9.55|0
1655822630000|2022-06-21 14:43:50|10.77|9.57|10.76|9.56|10.77|9.57|10.76|9.56|0
1655822640000|2022-06-21 14:44:00|10.74|9.54|10.71|9.51|10.76|9.56|10.71|9.51|0
1655822650000|2022-06-21 14:44:10|10.69|9.49|10.67|9.47|10.7|9.5|10.67|9.47|0
1655822660000|2022-06-21 14:44:20|10.65|9.45|10.67|9.47|10.68|9.48|10.65|9.45|0
1655822670000|2022-06-21 14:44:30|10.7|9.5|10.69|9.49|10.7|9.5|10.67|9.47|0
1655822680000|2022-06-21 14:44:40|10.7|9.5|10.7|9.5|10.7|9.5|10.68|9.48|0
1655822690000|2022-06-21 14:44:50|10.69|9.49|10.68|9.48|10.7|9.5|10.68|9.48|0
1655822700000|2022-06-21 14:45:00|10.7|9.5|10.67|9.47|10.73|9.53|10.67|9.47|0
1655822710000|2022-06-21 14:45:10|10.66|9.46|10.64|9.44|10.66|9.46|10.64|9.44|0
1655822720000|2022-06-21 14:45:20|10.65|9.45|10.64|9.44|10.65|9.45|10.63|9.43|0
1655822730000|2022-06-21 14:45:30|10.63|9.43|10.64|9.44|10.65|9.45|10.63|9.43|0
1655822740000|2022-06-21 14:45:40|10.66|9.46|10.67|9.47|10.68|9.48|10.66|9.46|0
1655822750000|2022-06-21 14:45:50|10.68|9.48|10.74|9.54|10.74|9.54|10.68|9.48|0
1655822760000|2022-06-21 14:46:00|10.76|9.56|10.78|9.58|10.79|9.59|10.76|9.56|0
1655822770000|2022-06-21 14:46:10|10.79|9.59|10.84|9.64|10.84|9.64|10.79|9.59|0
1655822780000|2022-06-21 14:46:20|10.82|9.62|10.8|9.6|10.83|9.63|10.8|9.6|0
1655822790000|2022-06-21 14:46:30|10.82|9.62|10.8|9.6|10.83|9.63|10.8|9.6|0
1655822800000|2022-06-21 14:46:40|10.82|9.62|10.82|9.62|10.82|9.62|10.82|9.62|0
1655822810000|2022-06-21 14:46:50|10.8|9.6|10.8|9.6|10.8|9.6|10.79|9.59|0
1655822820000|2022-06-21 14:47:00|10.82|9.62|10.77|9.57|10.82|9.62|10.77|9.57|0
1655822830000|2022-06-21 14:47:10|10.78|9.58|10.78|9.58|10.79|9.59|10.77|9.57|0
1655822840000|2022-06-21 14:47:20|10.8|9.6|10.8|9.6|10.8|9.6|10.79|9.59|0
1655822850000|2022-06-21 14:47:30|10.79|9.59|10.83|9.63|10.83|9.63|10.79|9.59|0
1655822860000|2022-06-21 14:47:40|10.84|9.64|10.85|9.65|10.85|9.65|10.83|9.63|0
1655822870000|2022-06-21 14:47:50|10.83|9.63|10.8|9.6|10.83|9.63|10.8|9.6|0
1655822880000|2022-06-21 14:48:00|10.82|9.62|10.82|9.62|10.82|9.62|10.82|9.62|0
1655822890000|2022-06-21 14:48:10|10.8|9.6|10.82|9.62|10.83|9.63|10.8|9.6|0
1655822900000|2022-06-21 14:48:20|10.83|9.63|10.84|9.64|10.85|9.65|10.83|9.63|0
1655822910000|2022-06-21 14:48:30|10.85|9.65|10.85|9.65|10.85|9.65|10.84|9.64|0
1655822920000|2022-06-21 14:48:40|10.87|9.67|10.89|9.69|10.89|9.69|10.87|9.67|0
1655822930000|2022-06-21 14:48:50|10.91|9.71|10.91|9.71|10.92|9.72|10.91|9.71|0
1655822940000|2022-06-21 14:49:00|10.89|9.69|10.88|9.68|10.89|9.69|10.88|9.68|0
1655822950000|2022-06-21 14:49:10|10.85|9.65|10.83|9.63|10.85|9.65|10.83|9.63|0
1655822960000|2022-06-21 14:49:20|10.84|9.64|10.82|9.62|10.84|9.64|10.82|9.62|0
1655822970000|2022-06-21 14:49:30|10.83|9.63|10.83|9.63|10.83|9.63|10.82|9.62|0
1655822980000|2022-06-21 14:49:40|10.84|9.64|10.82|9.62|10.84|9.64|10.82|9.62|0
1655822990000|2022-06-21 14:49:50|10.83|9.63|10.84|9.64|10.84|9.64|10.82|9.62|0
1655823000000|2022-06-21 14:50:00|10.85|9.65|10.95|9.75|10.95|9.75|10.85|9.65|0
1655823010000|2022-06-21 14:50:10|10.97|9.77|10.98|9.78|10.98|9.78|10.97|9.77|0
1655823020000|2022-06-21 14:50:20|10.99|9.79|10.92|9.72|10.99|9.79|10.92|9.72|0
1655823030000|2022-06-21 14:50:30|10.93|9.73|10.97|9.77|10.97|9.77|10.93|9.73|0
1655823040000|2022-06-21 14:50:40|10.95|9.75|10.97|9.77|10.97|9.77|10.94|9.74|0
1655823050000|2022-06-21 14:50:50|10.95|9.75|10.99|9.79|10.99|9.79|10.95|9.75|0
1655823060000|2022-06-21 14:51:00|10.98|9.78|10.95|9.75|10.98|9.78|10.95|9.75|0
1655823070000|2022-06-21 14:51:10|10.97|9.77|10.93|9.73|10.97|9.77|10.93|9.73|0
1655823080000|2022-06-21 14:51:20|10.95|9.75|10.92|9.72|10.95|9.75|10.92|9.72|0
1655823090000|2022-06-21 14:51:30|10.93|9.73|10.94|9.74|10.94|9.74|10.92|9.72|0
1655823100000|2022-06-21 14:51:40|10.95|9.75|10.98|9.78|10.98|9.78|10.95|9.75|0
1655823110000|2022-06-21 14:51:50|10.95|9.75|10.95|9.75|10.97|9.77|10.95|9.75|0
1655823120000|2022-06-21 14:52:00|10.98|9.78|10.98|9.78|10.98|9.78|10.98|9.78|0
1655823140000|2022-06-21 14:52:20|10.99|9.79|10.98|9.78|11|9.8|10.98|9.78|0
1655823150000|2022-06-21 14:52:30|10.99|9.79|10.97|9.77|10.99|9.79|10.97|9.77|0
1655823160000|2022-06-21 14:52:40|10.99|9.79|11|9.8|11|9.8|10.98|9.78|0
1655823170000|2022-06-21 14:52:50|11.01|9.81|11.02|9.82|11.02|9.82|11.01|9.81|0
1655823180000|2022-06-21 14:53:00|11.03|9.83|11.03|9.83|11.05|9.85|11.03|9.83|0
1655823190000|2022-06-21 14:53:10|11.01|9.81|11.03|9.83|11.03|9.83|11.01|9.81|0
1655823200000|2022-06-21 14:53:20|11.05|9.85|11.02|9.82|11.05|9.85|11.02|9.82|0
1655823210000|2022-06-21 14:53:30|11.03|9.83|11.03|9.83|11.03|9.83|11.03|9.83|0
1655823220000|2022-06-21 14:53:40|11.01|9.81|10.98|9.78|11.01|9.81|10.98|9.78|0
1655823230000|2022-06-21 14:53:50|10.95|9.75|10.99|9.79|11|9.8|10.95|9.75|0
1655823240000|2022-06-21 14:54:00|10.98|9.78|10.95|9.75|10.98|9.78|10.95|9.75|0
1655823250000|2022-06-21 14:54:10|10.94|9.74|10.95|9.75|10.95|9.75|10.94|9.74|0
1655823260000|2022-06-21 14:54:20|10.93|9.73|10.97|9.77|10.97|9.77|10.93|9.73|0
1655823270000|2022-06-21 14:54:30|10.98|9.78|10.99|9.79|10.99|9.79|10.98|9.78|0
1655823280000|2022-06-21 14:54:40|10.98|9.78|11|9.8|11|9.8|10.98|9.78|0
1655823290000|2022-06-21 14:54:50|11.02|9.82|11.02|9.82|11.02|9.82|11.01|9.81|0
1655823300000|2022-06-21 14:55:00|11.01|9.81|11.03|9.83|11.03|9.83|11.01|9.81|0
1655823310000|2022-06-21 14:55:10|11.05|9.85|11.08|9.88|11.08|9.88|11.05|9.85|0
1655823320000|2022-06-21 14:55:20|11.06|9.86|11.07|9.87|11.07|9.87|11.06|9.86|0
1655823330000|2022-06-21 14:55:30|11.06|9.86|11.06|9.86|11.07|9.87|11.06|9.86|0
1655823340000|2022-06-21 14:55:40|11.07|9.87|11.09|9.89|11.09|9.89|11.07|9.87|0
1655823350000|2022-06-21 14:55:50|11.06|9.86|11.06|9.86|11.08|9.88|11.06|9.86|0
1655823360000|2022-06-21 14:56:00|11.07|9.87|11.05|9.85|11.07|9.87|11.05|9.85|0
1655823370000|2022-06-21 14:56:10|11.03|9.83|11.01|9.81|11.03|9.83|11.01|9.81|0
1655823380000|2022-06-21 14:56:20|11.02|9.82|11.05|9.85|11.05|9.85|11.02|9.82|0
1655823390000|2022-06-21 14:56:30|11.03|9.83|11|9.8|11.03|9.83|11|9.8|0
1655823400000|2022-06-21 14:56:40|11.01|9.81|10.99|9.79|11.01|9.81|10.98|9.78|0
1655823410000|2022-06-21 14:56:50|10.98|9.78|11|9.8|11|9.8|10.98|9.78|0
1655823420000|2022-06-21 14:57:00|11.01|9.81|11.01|9.81|11.01|9.81|10.99|9.79|0
1655823430000|2022-06-21 14:57:10|10.99|9.79|11|9.8|11|9.8|10.99|9.79|0
1655823440000|2022-06-21 14:57:20|11.02|9.82|11|9.8|11.02|9.82|10.99|9.79|0
1655823450000|2022-06-21 14:57:30|10.99|9.79|10.99|9.79|10.99|9.79|10.98|9.78|0
1655823460000|2022-06-21 14:57:40|11|9.8|11.02|9.82|11.02|9.82|11|9.8|0
1655823470000|2022-06-21 14:57:50|11.03|9.83|11.03|9.83|11.04|9.84|11.03|9.83|0
1655823480000|2022-06-21 14:58:00|11.04|9.84|11.04|9.84|11.06|9.86|11.04|9.84|0
1655823490000|2022-06-21 14:58:10|11.06|9.86|11.07|9.87|11.07|9.87|11.06|9.86|0
1655823500000|2022-06-21 14:58:20|11.06|9.86|11.04|9.84|11.07|9.87|11.04|9.84|0
1655823510000|2022-06-21 14:58:30|11.07|9.87|11.06|9.86|11.08|9.88|11.06|9.86|0
1655823520000|2022-06-21 14:58:40|11.07|9.87|11.07|9.87|11.07|9.87|11.06|9.86|0
1655823530000|2022-06-21 14:58:50|11.06|9.86|11.07|9.87|11.07|9.87|11.06|9.86|0
1655823540000|2022-06-21 14:59:00|11.06|9.86|11.1|9.9|11.1|9.9|11.06|9.86|0
1655823550000|2022-06-21 14:59:10|11.11|9.91|11.11|9.91|11.11|9.91|11.1|9.9|0
1655823560000|2022-06-21 14:59:20|11.13|9.93|11.13|9.93|11.14|9.94|11.13|9.93|0
1655823570000|2022-06-21 14:59:30|11.14|9.94|11.16|9.96|11.17|9.97|11.14|9.94|0
1655823580000|2022-06-21 14:59:40|11.17|9.97|11.14|9.94|11.18|9.98|11.13|9.93|0
1655823590000|2022-06-21 14:59:50|11.13|9.93|11.11|9.91|11.13|9.93|11.11|9.91|0
1655823600000|2022-06-21 15:00:00|11.1|9.9|11.06|9.86|11.11|9.91|11.06|9.86|0
1655823610000|2022-06-21 15:00:10|11.1|9.9|11.06|9.86|11.1|9.9|11.06|9.86|0
1655823620000|2022-06-21 15:00:20|11.05|9.85|11.04|9.84|11.05|9.85|11.04|9.84|0
1655823630000|2022-06-21 15:00:30|11.06|9.86|11.03|9.83|11.06|9.86|11.03|9.83|0
1655823640000|2022-06-21 15:00:40|11.05|9.85|11.02|9.82|11.06|9.86|11.02|9.82|0
1655823650000|2022-06-21 15:00:50|11.03|9.83|11.04|9.84|11.05|9.85|11.03|9.83|0
1655823660000|2022-06-21 15:01:00|11.03|9.83|11.04|9.84|11.04|9.84|11.02|9.82|0
1655823670000|2022-06-21 15:01:10|11.03|9.83|11.02|9.82|11.03|9.83|11.02|9.82|0
1655823680000|2022-06-21 15:01:20|11.03|9.83|11.02|9.82|11.04|9.84|11.02|9.82|0
1655823690000|2022-06-21 15:01:30|11.01|9.81|10.99|9.79|11.01|9.81|10.99|9.79|0
1655823700000|2022-06-21 15:01:40|11.02|9.82|11.03|9.83|11.03|9.83|11.02|9.82|0
1655823710000|2022-06-21 15:01:50|11.02|9.82|11.06|9.86|11.06|9.86|11.02|9.82|0
1655823720000|2022-06-21 15:02:00|11.05|9.85|11.03|9.83|11.05|9.85|11.02|9.82|0
1655823730000|2022-06-21 15:02:10|11.02|9.82|11.06|9.86|11.06|9.86|11.02|9.82|0
1655823740000|2022-06-21 15:02:20|11.05|9.85|11.02|9.82|11.05|9.85|11.02|9.82|0
1655823750000|2022-06-21 15:02:30|11.03|9.83|11.07|9.87|11.07|9.87|11.03|9.83|0
1655823760000|2022-06-21 15:02:40|11.06|9.86|11.1|9.9|11.1|9.9|11.05|9.85|0
1655823770000|2022-06-21 15:02:50|11.09|9.89|11.09|9.89|11.09|9.89|11.07|9.87|0
1655823780000|2022-06-21 15:03:00|11.1|9.9|11.12|9.92|11.12|9.92|11.1|9.9|0
1655823790000|2022-06-21 15:03:10|11.11|9.91|11.11|9.91|11.11|9.91|11.09|9.89|0
1655823800000|2022-06-21 15:03:20|11.09|9.89|11.13|9.93|11.13|9.93|11.09|9.89|0
1655823810000|2022-06-21 15:03:30|11.16|9.96|11.17|9.97|11.18|9.98|11.16|9.96|0
1655823820000|2022-06-21 15:03:40|11.14|9.94|11.14|9.94|11.14|9.94|11.14|9.94|0
1655823830000|2022-06-21 15:03:50|11.15|9.95|11.13|9.93|11.15|9.95|11.13|9.93|0
1655823840000|2022-06-21 15:04:00|11.16|9.96|11.13|9.93|11.16|9.96|11.13|9.93|0
1655823850000|2022-06-21 15:04:10|11.14|9.94|11.13|9.93|11.14|9.94|11.13|9.93|0
1655823860000|2022-06-21 15:04:20|11.12|9.92|11.14|9.94|11.14|9.94|11.12|9.92|0
1655823870000|2022-06-21 15:04:30|11.16|9.96|11.14|9.94|11.16|9.96|11.14|9.94|0
1655823880000|2022-06-21 15:04:40|11.13|9.93|11.14|9.94|11.14|9.94|11.13|9.93|0
1655823890000|2022-06-21 15:04:50|11.16|9.96|11.16|9.96|11.17|9.97|11.16|9.96|0
1655823900000|2022-06-21 15:05:00|11.13|9.93|11.12|9.92|11.13|9.93|11.12|9.92|0
1655823910000|2022-06-21 15:05:10|11.11|9.91|11.07|9.87|11.11|9.91|11.06|9.86|0
1655823920000|2022-06-21 15:05:20|11.06|9.86|11.07|9.87|11.09|9.89|11.06|9.86|0
1655823930000|2022-06-21 15:05:30|11.1|9.9|11.06|9.86|11.1|9.9|11.06|9.86|0
1655823940000|2022-06-21 15:05:40|11.07|9.87|11.07|9.87|11.09|9.89|11.07|9.87|0
1655823950000|2022-06-21 15:05:50|11.06|9.86|11.07|9.87|11.09|9.89|11.06|9.86|0
1655823960000|2022-06-21 15:06:00|11.06|9.86|11.03|9.83|11.06|9.86|11.03|9.83|0
1655823970000|2022-06-21 15:06:10|11.04|9.84|10.99|9.79|11.04|9.84|10.99|9.79|0
1655823980000|2022-06-21 15:06:20|10.98|9.78|10.98|9.78|10.99|9.79|10.97|9.77|0
1655823990000|2022-06-21 15:06:30|11.02|9.82|10.97|9.77|11.02|9.82|10.97|9.77|0
1655824000000|2022-06-21 15:06:40|10.98|9.78|10.99|9.79|10.99|9.79|10.98|9.78|0
1655824010000|2022-06-21 15:06:50|11.01|9.81|10.97|9.77|11.01|9.81|10.97|9.77|0
1655824020000|2022-06-21 15:07:00|10.98|9.78|10.98|9.78|10.98|9.78|10.97|9.77|0
1655824030000|2022-06-21 15:07:10|10.99|9.79|10.99|9.79|10.99|9.79|10.98|9.78|0
1655824040000|2022-06-21 15:07:20|11.02|9.82|11.01|9.81|11.02|9.82|10.99|9.79|0
1655824050000|2022-06-21 15:07:30|11.02|9.82|10.98|9.78|11.02|9.82|10.98|9.78|0
1655824060000|2022-06-21 15:07:40|10.99|9.79|11.01|9.81|11.01|9.81|10.98|9.78|0
1655824070000|2022-06-21 15:07:50|11.02|9.82|11.03|9.83|11.03|9.83|11.02|9.82|0
1655824080000|2022-06-21 15:08:00|11.04|9.84|11.03|9.83|11.04|9.84|11.02|9.82|0
1655824090000|2022-06-21 15:08:10|11.04|9.84|11.05|9.85|11.05|9.85|11.04|9.84|0
1655824100000|2022-06-21 15:08:20|11.04|9.84|11.04|9.84|11.04|9.84|11.03|9.83|0
1655824110000|2022-06-21 15:08:30|11.03|9.83|11.06|9.86|11.06|9.86|11.03|9.83|0
1655824120000|2022-06-21 15:08:40|11.07|9.87|11.1|9.9|11.11|9.91|11.07|9.87|0
1655824130000|2022-06-21 15:08:50|11.09|9.89|11.11|9.91|11.11|9.91|11.09|9.89|0
1655824140000|2022-06-21 15:09:00|11.09|9.89|11.07|9.87|11.1|9.9|11.07|9.87|0
1655824150000|2022-06-21 15:09:10|11.05|9.85|11.05|9.85|11.05|9.85|11.05|9.85|0
1655824160000|2022-06-21 15:09:20|11.03|9.83|11.02|9.82|11.03|9.83|11.02|9.82|0
1655824170000|2022-06-21 15:09:30|11.01|9.81|10.99|9.79|11.02|9.82|10.99|9.79|0
1655824180000|2022-06-21 15:09:40|10.97|9.77|10.99|9.79|11.01|9.81|10.97|9.77|0
1655824190000|2022-06-21 15:09:50|11.01|9.81|11.04|9.84|11.04|9.84|11.01|9.81|0
1655824200000|2022-06-21 15:10:00|11.05|9.85|11.04|9.84|11.06|9.86|11.04|9.84|0
1655824210000|2022-06-21 15:10:10|11.05|9.85|11.04|9.84|11.05|9.85|11.04|9.84|0
1655824220000|2022-06-21 15:10:20|11.03|9.83|10.98|9.78|11.03|9.83|10.98|9.78|0
1655824230000|2022-06-21 15:10:30|10.97|9.77|11.01|9.81|11.01|9.81|10.97|9.77|0
1655824240000|2022-06-21 15:10:40|10.99|9.79|10.98|9.78|11.01|9.81|10.98|9.78|0
1655824250000|2022-06-21 15:10:50|10.97|9.77|10.98|9.78|10.98|9.78|10.97|9.77|0
1655824260000|2022-06-21 15:11:00|10.99|9.79|10.99|9.79|11.01|9.81|10.99|9.79|0
1655824270000|2022-06-21 15:11:10|11.01|9.81|10.98|9.78|11.01|9.81|10.98|9.78|0
1655824280000|2022-06-21 15:11:20|10.97|9.77|10.96|9.76|10.97|9.77|10.96|9.76|0
1655824290000|2022-06-21 15:11:30|10.94|9.74|10.9|9.7|10.94|9.74|10.9|9.7|0
1655824300000|2022-06-21 15:11:40|10.87|9.67|10.87|9.67|10.89|9.69|10.87|9.67|0
1655824310000|2022-06-21 15:11:50|10.86|9.66|10.85|9.65|10.86|9.66|10.85|9.65|0
1655824320000|2022-06-21 15:12:00|10.84|9.64|10.8|9.6|10.84|9.64|10.8|9.6|0
1655824330000|2022-06-21 15:12:10|10.79|9.59|10.79|9.59|10.8|9.6|10.79|9.59|0
1655824340000|2022-06-21 15:12:20|10.81|9.61|10.79|9.59|10.81|9.61|10.79|9.59|0
1655824350000|2022-06-21 15:12:30|10.78|9.58|10.81|9.61|10.81|9.61|10.77|9.57|0
1655824360000|2022-06-21 15:12:40|10.79|9.59|10.8|9.6|10.81|9.61|10.79|9.59|0
1655824370000|2022-06-21 15:12:50|10.79|9.59|10.78|9.58|10.79|9.59|10.78|9.58|0
1655824380000|2022-06-21 15:13:00|10.77|9.57|10.8|9.6|10.82|9.62|10.77|9.57|0
1655824390000|2022-06-21 15:13:10|10.78|9.58|10.81|9.61|10.81|9.61|10.78|9.58|0
1655824400000|2022-06-21 15:13:20|10.82|9.62|10.79|9.59|10.82|9.62|10.79|9.59|0
1655824410000|2022-06-21 15:13:30|10.82|9.62|10.81|9.61|10.82|9.62|10.81|9.61|0
1655824420000|2022-06-21 15:13:40|10.82|9.62|10.8|9.6|10.82|9.62|10.8|9.6|0
1655824430000|2022-06-21 15:13:50|10.79|9.59|10.8|9.6|10.81|9.61|10.79|9.59|0
1655824440000|2022-06-21 15:14:00|10.78|9.58|10.8|9.6|10.81|9.61|10.78|9.58|0
1655824450000|2022-06-21 15:14:10|10.81|9.61|10.81|9.61|10.81|9.61|10.8|9.6|0
1655824460000|2022-06-21 15:14:20|10.79|9.59|10.79|9.59|10.8|9.6|10.79|9.59|0
1655824470000|2022-06-21 15:14:30|10.78|9.58|10.79|9.59|10.79|9.59|10.78|9.58|0
1655824480000|2022-06-21 15:14:40|10.78|9.58|10.8|9.6|10.8|9.6|10.78|9.58|0
1655824490000|2022-06-21 15:14:50|10.82|9.62|10.8|9.6|10.82|9.62|10.8|9.6|0
1655824500000|2022-06-21 15:15:00|10.78|9.58|10.76|9.56|10.78|9.58|10.76|9.56|0
1655824510000|2022-06-21 15:15:10|10.77|9.57|10.77|9.57|10.78|9.58|10.77|9.57|0
1655824520000|2022-06-21 15:15:20|10.78|9.58|10.78|9.58|10.78|9.58|10.78|9.58|0
1655824530000|2022-06-21 15:15:30|10.79|9.59|10.8|9.6|10.8|9.6|10.79|9.59|0
1655824540000|2022-06-21 15:15:40|10.82|9.62|10.83|9.63|10.83|9.63|10.81|9.61|0
1655824550000|2022-06-21 15:15:50|10.85|9.65|10.86|9.66|10.86|9.66|10.85|9.65|0
1655824560000|2022-06-21 15:16:00|10.87|9.67|10.89|9.69|10.89|9.69|10.87|9.67|0
1655824570000|2022-06-21 15:16:10|10.9|9.7|10.91|9.71|10.91|9.71|10.9|9.7|0
1655824580000|2022-06-21 15:16:20|10.93|9.73|10.96|9.76|10.96|9.76|10.93|9.73|0
1655824590000|2022-06-21 15:16:30|10.98|9.78|10.99|9.79|11|9.8|10.98|9.78|0
1655824600000|2022-06-21 15:16:40|10.98|9.78|10.95|9.75|10.98|9.78|10.93|9.73|0
1655824610000|2022-06-21 15:16:50|10.94|9.74|10.91|9.71|10.94|9.74|10.91|9.71|0
1655824620000|2022-06-21 15:17:00|10.94|9.74|10.89|9.69|10.94|9.74|10.89|9.69|0
1655824630000|2022-06-21 15:17:10|10.91|9.71|10.89|9.69|10.91|9.71|10.89|9.69|0
1655824640000|2022-06-21 15:17:20|10.91|9.71|10.89|9.69|10.91|9.71|10.89|9.69|0
1655824650000|2022-06-21 15:17:30|10.87|9.67|10.86|9.66|10.88|9.68|10.86|9.66|0
1655824660000|2022-06-21 15:17:40|10.87|9.67|10.88|9.68|10.88|9.68|10.87|9.67|0
1655824670000|2022-06-21 15:17:50|10.89|9.69|10.89|9.69|10.9|9.7|10.89|9.69|0
1655824680000|2022-06-21 15:18:00|10.9|9.7|10.87|9.67|10.9|9.7|10.87|9.67|0
1655824690000|2022-06-21 15:18:10|10.83|9.63|10.79|9.59|10.83|9.63|10.79|9.59|0
1655824700000|2022-06-21 15:18:20|10.82|9.62|10.8|9.6|10.82|9.62|10.8|9.6|0
1655824710000|2022-06-21 15:18:30|10.79|9.59|10.81|9.61|10.81|9.61|10.79|9.59|0
1655824720000|2022-06-21 15:18:40|10.83|9.63|10.86|9.66|10.86|9.66|10.83|9.63|0
1655824730000|2022-06-21 15:18:50|10.87|9.67|10.86|9.66|10.88|9.68|10.86|9.66|0
1655824740000|2022-06-21 15:19:00|10.87|9.67|10.85|9.65|10.87|9.67|10.83|9.63|0
1655824750000|2022-06-21 15:19:10|10.86|9.66|10.85|9.65|10.86|9.66|10.85|9.65|0
1655824760000|2022-06-21 15:19:20|10.84|9.64|10.85|9.65|10.85|9.65|10.83|9.63|0
1655824770000|2022-06-21 15:19:30|10.82|9.62|10.86|9.66|10.86|9.66|10.82|9.62|0
1655824780000|2022-06-21 15:19:40|10.88|9.68|10.88|9.68|10.88|9.68|10.87|9.67|0
1655824790000|2022-06-21 15:19:50|10.87|9.67|10.86|9.66|10.87|9.67|10.86|9.66|0
1655824800000|2022-06-21 15:20:00|10.88|9.68|10.88|9.68|10.88|9.68|10.86|9.66|0
1655824810000|2022-06-21 15:20:10|10.89|9.69|10.9|9.7|10.9|9.7|10.89|9.69|0
1655824820000|2022-06-21 15:20:20|10.91|9.71|10.94|9.74|10.94|9.74|10.91|9.71|0
1655824830000|2022-06-21 15:20:30|10.93|9.73|10.95|9.75|10.95|9.75|10.91|9.71|0
1655824840000|2022-06-21 15:20:40|10.94|9.74|10.89|9.69|10.94|9.74|10.89|9.69|0
1655824850000|2022-06-21 15:20:50|10.9|9.7|10.9|9.7|10.91|9.71|10.9|9.7|0
1655824860000|2022-06-21 15:21:00|10.89|9.69|10.85|9.65|10.89|9.69|10.85|9.65|0
1655824870000|2022-06-21 15:21:10|10.83|9.63|10.83|9.63|10.85|9.65|10.83|9.63|0
1655824880000|2022-06-21 15:21:20|10.82|9.62|10.83|9.63|10.83|9.63|10.82|9.62|0
1655824890000|2022-06-21 15:21:30|10.86|9.66|10.88|9.68|10.88|9.68|10.83|9.63|0
1655824900000|2022-06-21 15:21:40|10.89|9.69|10.86|9.66|10.89|9.69|10.86|9.66|0
1655824910000|2022-06-21 15:21:50|10.85|9.65|10.82|9.62|10.85|9.65|10.82|9.62|0
1655824920000|2022-06-21 15:22:00|10.81|9.61|10.81|9.61|10.81|9.61|10.8|9.6|0
1655824930000|2022-06-21 15:22:10|10.8|9.6|10.87|9.67|10.87|9.67|10.8|9.6|0
1655824940000|2022-06-21 15:22:20|10.85|9.65|10.85|9.65|10.85|9.65|10.81|9.61|0
1655824950000|2022-06-21 15:22:30|10.83|9.63|10.81|9.61|10.83|9.63|10.81|9.61|0
1655824960000|2022-06-21 15:22:40|10.8|9.6|10.78|9.58|10.81|9.61|10.78|9.58|0
1655824970000|2022-06-21 15:22:50|10.76|9.56|10.76|9.56|10.76|9.56|10.76|9.56|0
1655824980000|2022-06-21 15:23:00|10.74|9.54|10.71|9.51|10.74|9.54|10.71|9.51|0
1655824990000|2022-06-21 15:23:10|10.74|9.54|10.74|9.54|10.77|9.57|10.74|9.54|0
1655825000000|2022-06-21 15:23:20|10.72|9.52|10.73|9.53|10.73|9.53|10.72|9.52|0
1655825010000|2022-06-21 15:23:30|10.72|9.52|10.72|9.52|10.72|9.52|10.72|9.52|0
1655825020000|2022-06-21 15:23:40|10.73|9.53|10.72|9.52|10.73|9.53|10.72|9.52|0
1655825030000|2022-06-21 15:23:50|10.7|9.5|10.69|9.49|10.71|9.51|10.69|9.49|0
1655825040000|2022-06-21 15:24:00|10.7|9.5|10.67|9.47|10.7|9.5|10.67|9.47|0
1655825050000|2022-06-21 15:24:10|10.68|9.48|10.67|9.47|10.68|9.48|10.64|9.44|0
1655825060000|2022-06-21 15:24:20|10.68|9.48|10.7|9.5|10.7|9.5|10.68|9.48|0
1655825070000|2022-06-21 15:24:30|10.69|9.49|10.71|9.51|10.71|9.51|10.69|9.49|0
1655825080000|2022-06-21 15:24:40|10.69|9.49|10.71|9.51|10.71|9.51|10.69|9.49|0
1655825090000|2022-06-21 15:24:50|10.7|9.5|10.69|9.49|10.71|9.51|10.69|9.49|0
1655825100000|2022-06-21 15:25:00|10.7|9.5|10.71|9.51|10.71|9.51|10.68|9.48|0
1655825110000|2022-06-21 15:25:10|10.72|9.52|10.71|9.51|10.72|9.52|10.71|9.51|0
1655825120000|2022-06-21 15:25:20|10.7|9.5|10.66|9.46|10.7|9.5|10.66|9.46|0
1655825130000|2022-06-21 15:25:30|10.67|9.47|10.68|9.48|10.69|9.49|10.67|9.47|0
1655825140000|2022-06-21 15:25:40|10.69|9.49|10.68|9.48|10.69|9.49|10.68|9.48|0
1655825150000|2022-06-21 15:25:50|10.69|9.49|10.71|9.51|10.71|9.51|10.69|9.49|0
1655825160000|2022-06-21 15:26:00|10.72|9.52|10.72|9.52|10.72|9.52|10.71|9.51|0
1655825170000|2022-06-21 15:26:10|10.74|9.54|10.73|9.53|10.74|9.54|10.71|9.51|0
1655825180000|2022-06-21 15:26:20|10.72|9.52|10.77|9.57|10.77|9.57|10.72|9.52|0
1655825190000|2022-06-21 15:26:30|10.76|9.56|10.74|9.54|10.76|9.56|10.74|9.54|0
1655825200000|2022-06-21 15:26:40|10.78|9.58|10.79|9.59|10.79|9.59|10.77|9.57|0
1655825210000|2022-06-21 15:26:50|10.78|9.58|10.77|9.57|10.78|9.58|10.77|9.57|0
1655825220000|2022-06-21 15:27:00|10.74|9.54|10.76|9.56|10.76|9.56|10.74|9.54|0
1655825230000|2022-06-21 15:27:10|10.74|9.54|10.72|9.52|10.74|9.54|10.72|9.52|0
1655825240000|2022-06-21 15:27:20|10.76|9.56|10.73|9.53|10.76|9.56|10.73|9.53|0
1655825250000|2022-06-21 15:27:30|10.72|9.52|10.72|9.52|10.72|9.52|10.72|9.52|0
1655825260000|2022-06-21 15:27:40|10.73|9.53|10.71|9.51|10.73|9.53|10.71|9.51|0
1655825270000|2022-06-21 15:27:50|10.7|9.5|10.68|9.48|10.7|9.5|10.68|9.48|0
1655825280000|2022-06-21 15:28:00|10.69|9.49|10.69|9.49|10.69|9.49|10.68|9.48|0
1655825290000|2022-06-21 15:28:10|10.68|9.48|10.67|9.47|10.68|9.48|10.67|9.47|0
1655825300000|2022-06-21 15:28:20|10.68|9.48|10.7|9.5|10.7|9.5|10.67|9.47|0
1655825310000|2022-06-21 15:28:30|10.71|9.51|10.7|9.5|10.71|9.51|10.7|9.5|0
1655825320000|2022-06-21 15:28:40|10.71|9.51|10.71|9.51|10.72|9.52|10.71|9.51|0
1655825330000|2022-06-21 15:28:50|10.7|9.5|10.7|9.5|10.71|9.51|10.7|9.5|0
1655825340000|2022-06-21 15:29:00|10.71|9.51|10.71|9.51|10.71|9.51|10.71|9.51|0
1655825350000|2022-06-21 15:29:10|10.7|9.5|10.7|9.5|10.71|9.51|10.7|9.5|0
1655825360000|2022-06-21 15:29:20|10.71|9.51|10.69|9.49|10.71|9.51|10.69|9.49|0
1655825370000|2022-06-21 15:29:30|10.7|9.5|10.69|9.49|10.71|9.51|10.69|9.49|0
1655825380000|2022-06-21 15:29:40|10.7|9.5|10.69|9.49|10.7|9.5|10.69|9.49|0
1655825390000|2022-06-21 15:29:50|10.68|9.48|10.69|9.49|10.7|9.5|10.68|9.48|0
1655825400000|2022-06-21 15:30:00|10.7|9.5|10.71|9.51|10.71|9.51|10.69|9.49|0
1655825410000|2022-06-21 15:30:10|10.69|9.49|10.69|9.49|10.69|9.49|10.69|9.49|0
1655825420000|2022-06-21 15:30:20|10.68|9.48|10.7|9.5|10.7|9.5|10.68|9.48|0
1655825430000|2022-06-21 15:30:30|10.71|9.51|10.69|9.49|10.71|9.51|10.69|9.49|0
1655825440000|2022-06-21 15:30:40|10.7|9.5|10.7|9.5|10.7|9.5|10.7|9.5|0
1655825450000|2022-06-21 15:30:50|10.69|9.49|10.71|9.51|10.71|9.51|10.68|9.48|0
1655825460000|2022-06-21 15:31:00|10.72|9.52|10.77|9.57|10.77|9.57|10.72|9.52|0
1655825470000|2022-06-21 15:31:10|10.78|9.58|10.79|9.59|10.8|9.6|10.78|9.58|0
1655825480000|2022-06-21 15:31:20|10.8|9.6|10.77|9.57|10.8|9.6|10.77|9.57|0
1655825490000|2022-06-21 15:31:30|10.78|9.58|10.74|9.54|10.78|9.58|10.74|9.54|0
1655825500000|2022-06-21 15:31:40|10.76|9.56|10.78|9.58|10.79|9.59|10.76|9.56|0
1655825510000|2022-06-21 15:31:50|10.77|9.57|10.78|9.58|10.79|9.59|10.77|9.57|0
1655825520000|2022-06-21 15:32:00|10.79|9.59|10.78|9.58|10.79|9.59|10.78|9.58|0
1655825530000|2022-06-21 15:32:10|10.77|9.57|10.76|9.56|10.77|9.57|10.76|9.56|0
1655825540000|2022-06-21 15:32:20|10.74|9.54|10.77|9.57|10.77|9.57|10.73|9.53|0
1655825550000|2022-06-21 15:32:30|10.76|9.56|10.76|9.56|10.77|9.57|10.76|9.56|0
1655825560000|2022-06-21 15:32:40|10.77|9.57|10.78|9.58|10.79|9.59|10.77|9.57|0
1655825570000|2022-06-21 15:32:50|10.79|9.59|10.76|9.56|10.79|9.59|10.76|9.56|0
1655825580000|2022-06-21 15:33:00|10.77|9.57|10.79|9.59|10.8|9.6|10.77|9.57|0
1655825590000|2022-06-21 15:33:10|10.78|9.58|10.79|9.59|10.79|9.59|10.76|9.56|0
1655825600000|2022-06-21 15:33:20|10.78|9.58|10.8|9.6|10.8|9.6|10.78|9.58|0
1655825610000|2022-06-21 15:33:30|10.79|9.59|10.8|9.6|10.8|9.6|10.79|9.59|0
1655825620000|2022-06-21 15:33:40|10.79|9.59|10.8|9.6|10.81|9.61|10.79|9.59|0
1655825630000|2022-06-21 15:33:50|10.79|9.59|10.79|9.59|10.79|9.59|10.79|9.59|0
1655825640000|2022-06-21 15:34:00|10.8|9.6|10.74|9.54|10.8|9.6|10.74|9.54|0
1655825650000|2022-06-21 15:34:10|10.75|9.55|10.77|9.57|10.77|9.57|10.73|9.53|0
1655825660000|2022-06-21 15:34:20|10.78|9.58|10.8|9.6|10.8|9.6|10.78|9.58|0
1655825670000|2022-06-21 15:34:30|10.79|9.59|10.79|9.59|10.79|9.59|10.75|9.55|0
1655825680000|2022-06-21 15:34:40|10.78|9.58|10.77|9.57|10.78|9.58|10.77|9.57|0
1655825690000|2022-06-21 15:34:50|10.78|9.58|10.2|9|10.78|9.58|10.18|8.98|0
1655825700000|2022-06-21 15:35:00|10.21|9.01|10.48|9.28|10.48|9.28|10.18|8.98|0
1655825710000|2022-06-21 15:35:10|10.97|9.77|10.94|9.74|10.98|9.78|10.94|9.74|0
1655825720000|2022-06-21 15:35:20|10.93|9.73|10.94|9.74|10.94|9.74|10.93|9.73|0
1655825730000|2022-06-21 15:35:30|10.97|9.77|10.98|9.78|10.98|9.78|10.96|9.76|0
1655825740000|2022-06-21 15:35:40|11|9.8|11.01|9.81|11.01|9.81|10.99|9.79|0
1655825750000|2022-06-21 15:35:50|11.04|9.84|11.02|9.82|11.05|9.85|11.02|9.82|0
1655825760000|2022-06-21 15:36:00|11.04|9.84|10.98|9.78|11.04|9.84|10.98|9.78|0
1655825770000|2022-06-21 15:36:10|10.96|9.76|10.89|9.69|10.96|9.76|10.89|9.69|0
1655825780000|2022-06-21 15:36:20|10.86|9.66|10.9|9.7|10.9|9.7|10.85|9.65|0
1655825790000|2022-06-21 15:36:30|10.89|9.69|10.86|9.66|10.89|9.69|10.83|9.63|0
1655825800000|2022-06-21 15:36:40|10.83|9.63|10.81|9.61|10.83|9.63|10.81|9.61|0
1655825810000|2022-06-21 15:36:50|10.77|9.57|10.77|9.57|10.77|9.57|10.76|9.56|0
1655825820000|2022-06-21 15:37:00|10.76|9.56|10.76|9.56|10.77|9.57|10.76|9.56|0
1655825830000|2022-06-21 15:37:10|10.77|9.57|10.81|9.61|10.83|9.63|10.77|9.57|0
1655825840000|2022-06-21 15:37:20|10.77|9.57|10.76|9.56|10.77|9.57|10.76|9.56|0
1655825850000|2022-06-21 15:37:30|10.75|9.55|10.73|9.53|10.76|9.56|10.73|9.53|0
1655825860000|2022-06-21 15:37:40|10.71|9.51|10.71|9.51|10.72|9.52|10.69|9.49|0
1655825870000|2022-06-21 15:37:50|10.7|9.5|10.67|9.47|10.7|9.5|10.67|9.47|0
1655825880000|2022-06-21 15:38:00|10.66|9.46|10.66|9.46|10.66|9.46|10.66|9.46|0
1655825890000|2022-06-21 15:38:10|10.65|9.45|10.67|9.47|10.69|9.49|10.65|9.45|0
1655825900000|2022-06-21 15:38:20|10.69|9.49|10.69|9.49|10.69|9.49|10.65|9.45|0
1655825910000|2022-06-21 15:38:30|10.72|9.52|10.76|9.56|10.76|9.56|10.72|9.52|0
1655825920000|2022-06-21 15:38:40|10.71|9.51|10.69|9.49|10.71|9.51|10.69|9.49|0
1655825930000|2022-06-21 15:38:50|10.71|9.51|10.72|9.52|10.72|9.52|10.71|9.51|0
1655825940000|2022-06-21 15:39:00|10.7|9.5|10.71|9.51|10.74|9.54|10.7|9.5|0
1655825950000|2022-06-21 15:39:10|10.7|9.5|10.73|9.53|10.74|9.54|10.7|9.5|0
1655825960000|2022-06-21 15:39:20|10.74|9.54|10.72|9.52|10.74|9.54|10.71|9.51|0
1655825970000|2022-06-21 15:39:30|10.7|9.5|10.7|9.5|10.7|9.5|10.7|9.5|0
1655825980000|2022-06-21 15:39:40|10.71|9.51|10.67|9.47|10.71|9.51|10.67|9.47|0
1655825990000|2022-06-21 15:39:50|10.66|9.46|10.67|9.47|10.67|9.47|10.66|9.46|0
1655826000000|2022-06-21 15:40:00|10.66|9.46|10.65|9.45|10.66|9.46|10.65|9.45|0
1655826010000|2022-06-21 15:40:10|10.64|9.44|10.67|9.47|10.67|9.47|10.64|9.44|0
1655826020000|2022-06-21 15:40:20|10.64|9.44|10.62|9.42|10.65|9.45|10.62|9.42|0
1655826030000|2022-06-21 15:40:30|10.61|9.41|10.6|9.4|10.61|9.41|10.59|9.39|0
1655826040000|2022-06-21 15:40:40|10.59|9.39|10.61|9.41|10.61|9.41|10.59|9.39|0
1655826050000|2022-06-21 15:40:50|10.59|9.39|10.61|9.41|10.61|9.41|10.59|9.39|0
1655826060000|2022-06-21 15:41:00|10.6|9.4|10.6|9.4|10.6|9.4|10.59|9.39|0
1655826070000|2022-06-21 15:41:10|10.61|9.41|10.6|9.4|10.62|9.42|10.59|9.39|0
1655826080000|2022-06-21 15:41:20|10.63|9.43|10.65|9.45|10.65|9.45|10.63|9.43|0
1655826090000|2022-06-21 15:41:30|10.66|9.46|10.69|9.49|10.69|9.49|10.66|9.46|0
1655826100000|2022-06-21 15:41:40|10.71|9.51|10.73|9.53|10.74|9.54|10.71|9.51|0
1655826110000|2022-06-21 15:41:50|10.71|9.51|10.72|9.52|10.72|9.52|10.71|9.51|0
1655826120000|2022-06-21 15:42:00|10.73|9.53|10.8|9.6|10.8|9.6|10.73|9.53|0
1655826130000|2022-06-21 15:42:10|10.79|9.59|10.81|9.61|10.81|9.61|10.79|9.59|0
1655826140000|2022-06-21 15:42:20|10.8|9.6|10.79|9.59|10.8|9.6|10.79|9.59|0
1655826150000|2022-06-21 15:42:30|10.77|9.57|10.8|9.6|10.8|9.6|10.77|9.57|0
1655826160000|2022-06-21 15:42:40|10.81|9.61|10.79|9.59|10.81|9.61|10.79|9.59|0
1655826170000|2022-06-21 15:42:50|10.77|9.57|10.77|9.57|10.77|9.57|10.76|9.56|0
1655826180000|2022-06-21 15:43:00|10.79|9.59|10.77|9.57|10.79|9.59|10.76|9.56|0
1655826190000|2022-06-21 15:43:10|10.75|9.55|10.75|9.55|10.75|9.55|10.74|9.54|0
1655826200000|2022-06-21 15:43:20|10.74|9.54|10.75|9.55|10.75|9.55|10.74|9.54|0
1655826210000|2022-06-21 15:43:30|10.76|9.56|10.76|9.56|10.77|9.57|10.75|9.55|0
1655826220000|2022-06-21 15:43:40|10.77|9.57|10.77|9.57|10.79|9.59|10.76|9.56|0
1655826230000|2022-06-21 15:43:50|10.76|9.56|10.77|9.57|10.77|9.57|10.76|9.56|0
1655826240000|2022-06-21 15:44:00|10.76|9.56|10.75|9.55|10.76|9.56|10.75|9.55|0
1655826250000|2022-06-21 15:44:10|10.74|9.54|10.7|9.5|10.74|9.54|10.7|9.5|0
1655826260000|2022-06-21 15:44:20|10.69|9.49|10.67|9.47|10.69|9.49|10.67|9.47|0
1655826270000|2022-06-21 15:44:30|10.68|9.48|10.66|9.46|10.68|9.48|10.66|9.46|0
1655826280000|2022-06-21 15:44:40|10.65|9.45|10.65|9.45|10.66|9.46|10.65|9.45|0
1655826290000|2022-06-21 15:44:50|10.67|9.47|10.68|9.48|10.7|9.5|10.67|9.47|0
1655826300000|2022-06-21 15:45:00|10.7|9.5|10.67|9.47|10.71|9.51|10.67|9.47|0
1655826310000|2022-06-21 15:45:10|10.66|9.46|10.67|9.47|10.68|9.48|10.66|9.46|0
1655826320000|2022-06-21 15:45:20|10.66|9.46|10.62|9.42|10.66|9.46|10.62|9.42|0
1655826330000|2022-06-21 15:45:30|10.61|9.41|10.61|9.41|10.61|9.41|10.61|9.41|0
1655826340000|2022-06-21 15:45:40|10.6|9.4|10.55|9.35|10.6|9.4|10.55|9.35|0
1655826350000|2022-06-21 15:45:50|10.54|9.34|10.5|9.3|10.54|9.34|10.5|9.3|0
1655826360000|2022-06-21 15:46:00|10.51|9.31|10.55|9.35|10.55|9.35|10.51|9.31|0
1655826370000|2022-06-21 15:46:10|10.53|9.33|10.6|9.4|10.6|9.4|10.53|9.33|0
1655826380000|2022-06-21 15:46:20|10.62|9.42|10.62|9.42|10.62|9.42|10.6|9.4|0
1655826390000|2022-06-21 15:46:30|10.63|9.43|10.59|9.39|10.63|9.43|10.59|9.39|0
1655826400000|2022-06-21 15:46:40|10.6|9.4|10.64|9.44|10.64|9.44|10.6|9.4|0
1655826410000|2022-06-21 15:46:50|10.65|9.45|10.65|9.45|10.65|9.45|10.64|9.44|0
1655826420000|2022-06-21 15:47:00|10.63|9.43|10.61|9.41|10.63|9.43|10.61|9.41|0
1655826430000|2022-06-21 15:47:10|10.6|9.4|10.61|9.41|10.62|9.42|10.6|9.4|0
1655826440000|2022-06-21 15:47:20|10.65|9.45|10.64|9.44|10.65|9.45|10.64|9.44|0
1655826450000|2022-06-21 15:47:30|10.62|9.42|10.59|9.39|10.62|9.42|10.59|9.39|0
1655826460000|2022-06-21 15:47:40|10.57|9.37|10.6|9.4|10.62|9.42|10.57|9.37|0
1655826470000|2022-06-21 15:47:50|10.59|9.39|10.61|9.41|10.62|9.42|10.59|9.39|0
1655826480000|2022-06-21 15:48:00|10.6|9.4|10.6|9.4|10.6|9.4|10.59|9.39|0
1655826490000|2022-06-21 15:48:10|10.59|9.39|10.59|9.39|10.59|9.39|10.59|9.39|0
1655826500000|2022-06-21 15:48:20|10.57|9.37|10.57|9.37|10.57|9.37|10.56|9.36|0
1655826510000|2022-06-21 15:48:30|10.56|9.36|10.56|9.36|10.56|9.36|10.55|9.35|0
1655826520000|2022-06-21 15:48:40|10.57|9.37|10.62|9.42|10.62|9.42|10.57|9.37|0
1655826530000|2022-06-21 15:48:50|10.61|9.41|10.63|9.43|10.63|9.43|10.61|9.41|0
1655826540000|2022-06-21 15:49:00|10.61|9.41|10.6|9.4|10.62|9.42|10.6|9.4|0
1655826550000|2022-06-21 15:49:10|10.62|9.42|10.64|9.44|10.64|9.44|10.62|9.42|0
1655826560000|2022-06-21 15:49:20|10.63|9.43|10.63|9.43|10.63|9.43|10.62|9.42|0
1655826570000|2022-06-21 15:49:30|10.61|9.41|10.61|9.41|10.61|9.41|10.6|9.4|0
1655826580000|2022-06-21 15:49:40|10.93|9.73|10.99|9.79|10.99|9.79|10.93|9.73|0
1655826590000|2022-06-21 15:49:50|10.98|9.78|11.01|9.81|11.01|9.81|10.98|9.78|0
1655826600000|2022-06-21 15:50:00|11.03|9.83|11.02|9.82|11.03|9.83|11.01|9.81|0
1655826610000|2022-06-21 15:50:10|11.04|9.84|11.05|9.85|11.06|9.86|11.03|9.83|0
1655826620000|2022-06-21 15:50:20|11.06|9.86|11.06|9.86|11.06|9.86|11.04|9.84|0
1655826630000|2022-06-21 15:50:30|11.02|9.82|11.04|9.84|11.04|9.84|11.02|9.82|0
1655826640000|2022-06-21 15:50:40|11.01|9.81|10.99|9.79|11.01|9.81|10.99|9.79|0
1655826650000|2022-06-21 15:50:50|11.02|9.82|10.99|9.79|11.02|9.82|10.99|9.79|0
1655826660000|2022-06-21 15:51:00|10.97|9.77|10.9|9.7|10.97|9.77|10.9|9.7|0
1655826670000|2022-06-21 15:51:10|10.88|9.68|10.91|9.71|10.91|9.71|10.88|9.68|0
1655826680000|2022-06-21 15:51:20|10.88|9.68|10.87|9.67|10.88|9.68|10.87|9.67|0
1655826690000|2022-06-21 15:51:30|10.88|9.68|10.91|9.71|10.91|9.71|10.88|9.68|0
1655826700000|2022-06-21 15:51:40|10.93|9.73|10.9|9.7|10.93|9.73|10.89|9.69|0
1655826710000|2022-06-21 15:51:50|10.88|9.68|10.91|9.71|10.93|9.73|10.88|9.68|0
1655826720000|2022-06-21 15:52:00|10.93|9.73|10.91|9.71|10.95|9.75|10.91|9.71|0
1655826730000|2022-06-21 15:52:10|10.9|9.7|10.87|9.67|10.9|9.7|10.87|9.67|0
1655826750000|2022-06-21 15:52:30|10.88|9.68|10.92|9.72|10.92|9.72|10.88|9.68|0
1655826760000|2022-06-21 15:52:40|10.93|9.73|10.93|9.73|10.93|9.73|10.91|9.71|0
1655826770000|2022-06-21 15:52:50|10.89|9.69|10.89|9.69|10.89|9.69|10.89|9.69|0
1655826780000|2022-06-21 15:53:00|10.88|9.68|10.85|9.65|10.88|9.68|10.85|9.65|0
1655826790000|2022-06-21 15:53:10|10.84|9.64|10.81|9.61|10.84|9.64|10.81|9.61|0
1655826800000|2022-06-21 15:53:20|10.82|9.62|10.84|9.64|10.84|9.64|10.82|9.62|0
1655826810000|2022-06-21 15:53:30|10.82|9.62|10.81|9.61|10.82|9.62|10.81|9.61|0
1655826820000|2022-06-21 15:53:40|10.86|9.66|10.81|9.61|10.88|9.68|10.81|9.61|0
1655826830000|2022-06-21 15:53:50|10.8|9.6|10.77|9.57|10.8|9.6|10.77|9.57|0
1655826840000|2022-06-21 15:54:00|10.78|9.58|10.8|9.6|10.81|9.61|10.78|9.58|0
1655826850000|2022-06-21 15:54:10|10.79|9.59|10.82|9.62|10.82|9.62|10.79|9.59|0
1655826860000|2022-06-21 15:54:20|10.8|9.6|10.79|9.59|10.8|9.6|10.78|9.58|0
1655826870000|2022-06-21 15:54:30|10.8|9.6|10.77|9.57|10.8|9.6|10.77|9.57|0
1655826880000|2022-06-21 15:54:40|10.78|9.58|10.78|9.58|10.78|9.58|10.77|9.57|0
1655826890000|2022-06-21 15:54:50|10.79|9.59|10.77|9.57|10.79|9.59|10.77|9.57|0
1655826900000|2022-06-21 15:55:00|10.78|9.58|10.78|9.58|10.78|9.58|10.76|9.56|0
1655826910000|2022-06-21 15:55:10|10.8|9.6|10.81|9.61|10.81|9.61|10.78|9.58|0
1655826920000|2022-06-21 15:55:20|10.8|9.6|10.78|9.58|10.8|9.6|10.78|9.58|0
1655826930000|2022-06-21 15:55:30|10.77|9.57|10.77|9.57|10.77|9.57|10.76|9.56|0
1655826940000|2022-06-21 15:55:40|10.79|9.59|10.81|9.61|10.82|9.62|10.79|9.59|0
1655826950000|2022-06-21 15:55:50|10.82|9.62|10.82|9.62|10.82|9.62|10.81|9.61|0
1655826960000|2022-06-21 15:56:00|10.84|9.64|10.82|9.62|10.84|9.64|10.82|9.62|0
1655826970000|2022-06-21 15:56:10|10.81|9.61|10.79|9.59|10.81|9.61|10.79|9.59|0
1655826980000|2022-06-21 15:56:20|10.78|9.58|10.77|9.57|10.78|9.58|10.77|9.57|0
1655826990000|2022-06-21 15:56:30|10.79|9.59|10.8|9.6|10.81|9.61|10.79|9.59|0
1655827000000|2022-06-21 15:56:40|10.81|9.61|10.82|9.62|10.82|9.62|10.81|9.61|0
1655827010000|2022-06-21 15:56:50|10.81|9.61|10.82|9.62|10.82|9.62|10.81|9.61|0
1655827020000|2022-06-21 15:57:00|10.84|9.64|10.82|9.62|10.84|9.64|10.82|9.62|0
1655827030000|2022-06-21 15:57:10|10.81|9.61|10.85|9.65|10.85|9.65|10.81|9.61|0
1655827040000|2022-06-21 15:57:20|10.87|9.67|10.9|9.7|10.9|9.7|10.87|9.67|0
1655827050000|2022-06-21 15:57:30|10.88|9.68|10.89|9.69|10.9|9.7|10.88|9.68|0
1655827060000|2022-06-21 15:57:40|10.9|9.7|10.93|9.73|10.93|9.73|10.9|9.7|0
1655827070000|2022-06-21 15:57:50|10.91|9.71|10.9|9.7|10.91|9.71|10.89|9.69|0
1655827080000|2022-06-21 15:58:00|10.88|9.68|10.82|9.62|10.88|9.68|10.82|9.62|0
1655827090000|2022-06-21 15:58:10|10.8|9.6|10.82|9.62|10.82|9.62|10.79|9.59|0
1655827100000|2022-06-21 15:58:20|10.81|9.61|10.82|9.62|10.82|9.62|10.79|9.59|0
1655827110000|2022-06-21 15:58:30|10.81|9.61|10.79|9.59|10.81|9.61|10.79|9.59|0
1655827120000|2022-06-21 15:58:40|10.81|9.61|10.81|9.61|10.81|9.61|10.8|9.6|0
1655827130000|2022-06-21 15:58:50|10.8|9.6|10.81|9.61|10.81|9.61|10.79|9.59|0
1655827140000|2022-06-21 15:59:00|10.82|9.62|10.8|9.6|10.82|9.62|10.8|9.6|0
1655827150000|2022-06-21 15:59:10|10.81|9.61|10.82|9.62|10.82|9.62|10.81|9.61|0
1655827160000|2022-06-21 15:59:20|10.81|9.61|10.82|9.62|10.82|9.62|10.81|9.61|0
1655827170000|2022-06-21 15:59:30|10.84|9.64|10.84|9.64|10.85|9.65|10.82|9.62|0
1655827180000|2022-06-21 15:59:40|10.81|9.61|10.78|9.58|10.81|9.61|10.78|9.58|0
1655827190000|2022-06-21 15:59:50|10.77|9.57|10.71|9.51|10.77|9.57|10.7|9.5|0
1655827200000|2022-06-21 16:00:00|10.7|9.5|10.77|9.57|10.77|9.57|10.7|9.5|0
1655827210000|2022-06-21 16:00:10|10.71|9.51|10.78|9.58|10.78|9.58|10.7|9.5|0
1655827220000|2022-06-21 16:00:20|10.77|9.57|10.77|9.57|10.77|9.57|10.77|9.57|0
1655827230000|2022-06-21 16:00:30|10.76|9.56|10.76|9.56|10.77|9.57|10.75|9.55|0
1655827240000|2022-06-21 16:00:40|10.75|9.55|10.75|9.55|10.76|9.56|10.75|9.55|0
1655827250000|2022-06-21 16:00:50|10.76|9.56|10.78|9.58|10.78|9.58|10.72|9.52|0
1655827260000|2022-06-21 16:01:00|10.79|9.59|10.78|9.58|10.79|9.59|10.76|9.56|0
1655827270000|2022-06-21 16:01:10|10.81|9.61|10.86|9.66|10.86|9.66|10.8|9.6|0
1655827280000|2022-06-21 16:01:20|10.87|9.67|10.88|9.68|10.88|9.68|10.87|9.67|0
1655827290000|2022-06-21 16:01:30|10.89|9.69|10.86|9.66|10.89|9.69|10.86|9.66|0
1655827300000|2022-06-21 16:01:40|10.87|9.67|10.85|9.65|10.87|9.67|10.85|9.65|0
1655827310000|2022-06-21 16:01:50|10.86|9.66|10.87|9.67|10.87|9.67|10.85|9.65|0
1655827320000|2022-06-21 16:02:00|10.89|9.69|11.26|10.06|11.26|10.06|10.78|9.58|0
1655827330000|2022-06-21 16:02:10|11.1|9.9|11.11|9.91|11.11|9.91|11.1|9.9|0
1655827340000|2022-06-21 16:02:20|11.13|9.93|11.15|9.95|11.15|9.95|11.13|9.93|0
1655827350000|2022-06-21 16:02:30|11.13|9.93|11.14|9.94|11.14|9.94|11.13|9.93|0
1655827360000|2022-06-21 16:02:40|11.11|9.91|11.09|9.89|11.11|9.91|11.09|9.89|0
1655827370000|2022-06-21 16:02:50|11.08|9.88|11.08|9.88|11.08|9.88|11.07|9.87|0
1655827380000|2022-06-21 16:03:00|11.07|9.87|11.03|9.83|11.07|9.87|11.02|9.82|0
1655827390000|2022-06-21 16:03:10|11|9.8|11.02|9.82|11.02|9.82|11|9.8|0
1655827400000|2022-06-21 16:03:20|11.01|9.81|10.98|9.78|11.01|9.81|10.95|9.75|0
1655827410000|2022-06-21 16:03:30|10.97|9.77|10.97|9.77|10.97|9.77|10.97|9.77|0
1655827420000|2022-06-21 16:03:40|10.98|9.78|10.95|9.75|10.98|9.78|10.94|9.74|0
1655827430000|2022-06-21 16:03:50|10.94|9.74|10.93|9.73|10.94|9.74|10.93|9.73|0
1655827440000|2022-06-21 16:04:00|10.92|9.72|10.89|9.69|10.92|9.72|10.88|9.68|0
1655827450000|2022-06-21 16:04:10|10.98|9.78|11|9.8|11|9.8|10.98|9.78|0
1655827460000|2022-06-21 16:04:20|11.03|9.83|11|9.8|11.03|9.83|11|9.8|0
1655827470000|2022-06-21 16:04:30|10.94|9.74|10.91|9.71|10.94|9.74|10.91|9.71|0
1655827480000|2022-06-21 16:04:40|10.93|9.73|10.94|9.74|10.94|9.74|10.93|9.73|0
1655827490000|2022-06-21 16:04:50|10.97|9.77|10.95|9.75|10.98|9.78|10.95|9.75|0
1655827500000|2022-06-21 16:05:00|10.93|9.73|10.9|9.7|10.93|9.73|10.9|9.7|0
1655827510000|2022-06-21 16:05:10|10.93|9.73|10.92|9.72|10.93|9.73|10.92|9.72|0
1655827520000|2022-06-21 16:05:20|10.91|9.71|10.91|9.71|10.92|9.72|10.91|9.71|0
1655827530000|2022-06-21 16:05:30|10.95|9.75|10.93|9.73|10.95|9.75|10.93|9.73|0
1655827540000|2022-06-21 16:05:40|10.92|9.72|10.9|9.7|10.92|9.72|10.9|9.7|0
1655827560000|2022-06-21 16:06:00|10.92|9.72|10.91|9.71|10.94|9.74|10.91|9.71|0
1655827570000|2022-06-21 16:06:10|10.9|9.7|10.89|9.69|10.91|9.71|10.89|9.69|0
1655827580000|2022-06-21 16:06:20|10.9|9.7|10.9|9.7|10.91|9.71|10.9|9.7|0
1655827590000|2022-06-21 16:06:30|10.92|9.72|10.91|9.71|10.92|9.72|10.91|9.71|0
1655827600000|2022-06-21 16:06:40|10.9|9.7|10.91|9.71|10.92|9.72|10.9|9.7|0
1655827610000|2022-06-21 16:06:50|10.92|9.72|10.98|9.78|10.98|9.78|10.92|9.72|0
1655827620000|2022-06-21 16:07:00|10.92|9.72|10.94|9.74|10.94|9.74|10.91|9.71|0
1655827630000|2022-06-21 16:07:10|10.95|9.75|10.99|9.79|10.99|9.79|10.95|9.75|0
1655827640000|2022-06-21 16:07:20|11|9.8|11|9.8|11.01|9.81|11|9.8|0
1655827650000|2022-06-21 16:07:30|10.98|9.78|11.02|9.82|11.02|9.82|10.98|9.78|0
1655827660000|2022-06-21 16:07:40|11.03|9.83|11.01|9.81|11.03|9.83|11.01|9.81|0
1655827670000|2022-06-21 16:07:50|11|9.8|10.99|9.79|11|9.8|10.99|9.79|0
1655827680000|2022-06-21 16:08:00|11|9.8|10.93|9.73|11|9.8|10.93|9.73|0
1655827690000|2022-06-21 16:08:10|10.94|9.74|10.93|9.73|10.94|9.74|10.93|9.73|0
1655827700000|2022-06-21 16:08:20|10.91|9.71|10.94|9.74|10.94|9.74|10.91|9.71|0
1655827710000|2022-06-21 16:08:30|10.93|9.73|10.92|9.72|10.94|9.74|10.92|9.72|0
1655827720000|2022-06-21 16:08:40|10.9|9.7|10.89|9.69|10.91|9.71|10.89|9.69|0
1655827730000|2022-06-21 16:08:50|10.85|9.65|10.84|9.64|10.85|9.65|10.84|9.64|0
1655827740000|2022-06-21 16:09:00|10.83|9.63|10.82|9.62|10.83|9.63|10.82|9.62|0
1655827750000|2022-06-21 16:09:10|10.83|9.63|10.85|9.65|10.85|9.65|10.82|9.62|0
1655827760000|2022-06-21 16:09:20|10.88|9.68|10.86|9.66|10.89|9.69|10.86|9.66|0
1655827770000|2022-06-21 16:09:30|10.89|9.69|10.85|9.65|10.89|9.69|10.85|9.65|0
1655827780000|2022-06-21 16:09:40|10.84|9.64|10.84|9.64|10.85|9.65|10.84|9.64|0
1655827790000|2022-06-21 16:09:50|10.83|9.63|10.85|9.65|10.86|9.66|10.83|9.63|0
1655827800000|2022-06-21 16:10:00|10.86|9.66|10.92|9.72|10.92|9.72|10.86|9.66|0
1655827810000|2022-06-21 16:10:10|10.91|9.71|10.94|9.74|10.94|9.74|10.91|9.71|0
1655827820000|2022-06-21 16:10:20|10.93|9.73|10.97|9.77|10.97|9.77|10.93|9.73|0
1655827830000|2022-06-21 16:10:30|10.98|9.78|10.98|9.78|10.98|9.78|10.97|9.77|0
1655827840000|2022-06-21 16:10:40|10.94|9.74|10.95|9.75|10.95|9.75|10.93|9.73|0
1655827850000|2022-06-21 16:10:50|10.94|9.74|10.86|9.66|10.94|9.74|10.86|9.66|0
1655827860000|2022-06-21 16:11:00|10.84|9.64|10.8|9.6|10.84|9.64|10.8|9.6|0
1655827870000|2022-06-21 16:11:10|10.77|9.57|10.83|9.63|10.83|9.63|10.77|9.57|0
1655827880000|2022-06-21 16:11:20|10.85|9.65|10.83|9.63|10.85|9.65|10.78|9.58|0
1655827890000|2022-06-21 16:11:30|10.85|9.65|10.86|9.66|10.86|9.66|10.85|9.65|0
1655827900000|2022-06-21 16:11:40|10.85|9.65|10.85|9.65|10.87|9.67|10.85|9.65|0
1655827910000|2022-06-21 16:11:50|10.84|9.64|10.81|9.61|10.84|9.64|10.81|9.61|0
1655827920000|2022-06-21 16:12:00|10.83|9.63|10.85|9.65|10.86|9.66|10.83|9.63|0
1655827930000|2022-06-21 16:12:10|10.86|9.66|10.86|9.66|10.89|9.69|10.86|9.66|0
1655827940000|2022-06-21 16:12:20|10.84|9.64|10.84|9.64|10.85|9.65|10.84|9.64|0
1655827950000|2022-06-21 16:12:30|10.86|9.66|10.87|9.67|10.89|9.69|10.85|9.65|0
1655827960000|2022-06-21 16:12:40|10.89|9.69|10.9|9.7|10.9|9.7|10.89|9.69|0
1655827970000|2022-06-21 16:12:50|10.89|9.69|10.9|9.7|10.9|9.7|10.89|9.69|0
1655827980000|2022-06-21 16:13:00|10.91|9.71|10.89|9.69|10.91|9.71|10.89|9.69|0
1655827990000|2022-06-21 16:13:10|10.87|9.67|10.86|9.66|10.87|9.67|10.86|9.66|0
1655828000000|2022-06-21 16:13:20|10.87|9.67|10.9|9.7|10.9|9.7|10.87|9.67|0
1655828010000|2022-06-21 16:13:30|10.91|9.71|10.9|9.7|10.91|9.71|10.9|9.7|0
1655828020000|2022-06-21 16:13:40|10.91|9.71|10.92|9.72|10.93|9.73|10.91|9.71|0
1655828030000|2022-06-21 16:13:50|10.93|9.73|10.91|9.71|10.93|9.73|10.91|9.71|0
1655828040000|2022-06-21 16:14:00|10.92|9.72|10.9|9.7|10.92|9.72|10.9|9.7|0
1655828050000|2022-06-21 16:14:10|10.89|9.69|10.9|9.7|10.91|9.71|10.89|9.69|0
1655828060000|2022-06-21 16:14:20|10.87|9.67|10.87|9.67|10.87|9.67|10.86|9.66|0
1655828070000|2022-06-21 16:14:30|10.89|9.69|10.91|9.71|10.91|9.71|10.89|9.69|0
1655828080000|2022-06-21 16:14:40|10.92|9.72|10.94|9.74|10.95|9.75|10.92|9.72|0
1655828090000|2022-06-21 16:14:50|10.93|9.73|10.95|9.75|10.95|9.75|10.93|9.73|0
1655828100000|2022-06-21 16:15:00|10.96|9.76|10.9|9.7|10.96|9.76|10.9|9.7|0
1655828110000|2022-06-21 16:15:10|10.92|9.72|10.94|9.74|10.94|9.74|10.91|9.71|0
1655828120000|2022-06-21 16:15:20|10.92|9.72|10.93|9.73|10.93|9.73|10.92|9.72|0
1655828130000|2022-06-21 16:15:30|10.94|9.74|10.94|9.74|10.94|9.74|10.93|9.73|0
1655828140000|2022-06-21 16:15:40|10.93|9.73|10.94|9.74|10.94|9.74|10.93|9.73|0
1655828150000|2022-06-21 16:15:50|10.95|9.75|10.95|9.75|10.96|9.76|10.95|9.75|0
1655828160000|2022-06-21 16:16:00|10.94|9.74|10.98|9.78|10.98|9.78|10.94|9.74|0
1655828170000|2022-06-21 16:16:10|10.95|9.75|10.99|9.79|10.99|9.79|10.95|9.75|0
1655828180000|2022-06-21 16:16:20|11.01|9.81|11.01|9.81|11.02|9.82|11.01|9.81|0
1655828190000|2022-06-21 16:16:30|11.02|9.82|11|9.8|11.02|9.82|11|9.8|0
1655828200000|2022-06-21 16:16:40|10.99|9.79|10.99|9.79|10.99|9.79|10.99|9.79|0
1655828210000|2022-06-21 16:16:50|10.98|9.78|10.98|9.78|10.98|9.78|10.98|9.78|0
1655828220000|2022-06-21 16:17:00|10.95|9.75|11|9.8|11|9.8|10.95|9.75|0
1655828230000|2022-06-21 16:17:10|11.01|9.81|11|9.8|11.01|9.81|10.99|9.79|0
1655828240000|2022-06-21 16:17:20|11.01|9.81|11.02|9.82|11.02|9.82|11.01|9.81|0
1655828250000|2022-06-21 16:17:30|11.03|9.83|11.01|9.81|11.03|9.83|11.01|9.81|0
1655828260000|2022-06-21 16:17:40|11.02|9.82|11.02|9.82|11.02|9.82|11|9.8|0
1655828270000|2022-06-21 16:17:50|11.03|9.83|11.02|9.82|11.04|9.84|11.02|9.82|0
1655828280000|2022-06-21 16:18:00|11|9.8|11|9.8|11|9.8|10.99|9.79|0
1655828290000|2022-06-21 16:18:10|10.99|9.79|11.01|9.81|11.01|9.81|10.99|9.79|0
1655828300000|2022-06-21 16:18:20|11|9.8|11.01|9.81|11.02|9.82|11|9.8|0
1655828310000|2022-06-21 16:18:30|11.03|9.83|11.04|9.84|11.04|9.84|11.02|9.82|0
1655828320000|2022-06-21 16:18:40|11.06|9.86|11.04|9.84|11.06|9.86|11.04|9.84|0
1655828330000|2022-06-21 16:18:50|11.06|9.86|11.04|9.84|11.06|9.86|11.03|9.83|0
1655828340000|2022-06-21 16:19:00|11.03|9.83|11.02|9.82|11.04|9.84|11.02|9.82|0
1655828350000|2022-06-21 16:19:10|11.03|9.83|11.04|9.84|11.04|9.84|11.03|9.83|0
1655828360000|2022-06-21 16:19:20|11.03|9.83|11.03|9.83|11.04|9.84|11.03|9.83|0
1655828370000|2022-06-21 16:19:30|11.04|9.84|11.08|9.88|11.08|9.88|11.04|9.84|0
1655828380000|2022-06-21 16:19:40|11.07|9.87|11.07|9.87|11.08|9.88|11.06|9.86|0
1655828390000|2022-06-21 16:19:50|11.09|9.89|11.1|9.9|11.1|9.9|11.09|9.89|0
1655828400000|2022-06-21 16:20:00|11.09|9.89|11.12|9.92|11.12|9.92|11.09|9.89|0
1655828410000|2022-06-21 16:20:10|11.15|9.95|11.12|9.92|11.15|9.95|11.12|9.92|0
1655828420000|2022-06-21 16:20:20|11.11|9.91|11.14|9.94|11.14|9.94|11.11|9.91|0
1655828430000|2022-06-21 16:20:30|11.11|9.91|11.12|9.92|11.12|9.92|11.09|9.89|0
1655828440000|2022-06-21 16:20:40|11.11|9.91|11.09|9.89|11.11|9.91|11.09|9.89|0
1655828450000|2022-06-21 16:20:50|11.02|9.82|11.01|9.81|11.02|9.82|11|9.8|0
1655828460000|2022-06-21 16:21:00|11|9.8|10.99|9.79|11|9.8|10.96|9.76|0
1655828470000|2022-06-21 16:21:10|11|9.8|11.03|9.83|11.03|9.83|11|9.8|0
1655828480000|2022-06-21 16:21:20|11.01|9.81|11.02|9.82|11.02|9.82|11|9.8|0
1655828490000|2022-06-21 16:21:30|11.03|9.83|11.02|9.82|11.03|9.83|11.02|9.82|0
1655828500000|2022-06-21 16:21:40|10.99|9.79|11.06|9.86|11.06|9.86|10.99|9.79|0
1655828510000|2022-06-21 16:21:50|11.04|9.84|11.04|9.84|11.06|9.86|11.04|9.84|0
1655828520000|2022-06-21 16:22:00|11.06|9.86|11.07|9.87|11.07|9.87|11.06|9.86|0
1655828530000|2022-06-21 16:22:10|11.06|9.86|11.06|9.86|11.07|9.87|11.06|9.86|0
1655828540000|2022-06-21 16:22:20|11.08|9.88|11.07|9.87|11.08|9.88|11.07|9.87|0
1655828550000|2022-06-21 16:22:30|11.06|9.86|11.08|9.88|11.08|9.88|11.06|9.86|0
1655828560000|2022-06-21 16:22:40|11.09|9.89|11.07|9.87|11.09|9.89|11.07|9.87|0
1655828570000|2022-06-21 16:22:50|11.06|9.86|11.06|9.86|11.06|9.86|11.04|9.84|0
1655828580000|2022-06-21 16:23:00|11.04|9.84|11.11|9.91|11.12|9.92|11.04|9.84|0
1655828590000|2022-06-21 16:23:10|11.12|9.92|11.13|9.93|11.13|9.93|11.12|9.92|0
1655828600000|2022-06-21 16:23:20|11.12|9.92|11.14|9.94|11.14|9.94|11.11|9.91|0
1655828610000|2022-06-21 16:23:30|11.12|9.92|11.14|9.94|11.14|9.94|11.12|9.92|0
1655828620000|2022-06-21 16:23:40|11.12|9.92|11.11|9.91|11.12|9.92|11.1|9.9|0
1655828630000|2022-06-21 16:23:50|11.1|9.9|11.11|9.91|11.12|9.92|11.1|9.9|0
1655828640000|2022-06-21 16:24:00|11.14|9.94|11.14|9.94|11.15|9.95|11.11|9.91|0
1655828650000|2022-06-21 16:24:10|11.15|9.95|11.14|9.94|11.15|9.95|11.14|9.94|0
1655828660000|2022-06-21 16:24:20|11.15|9.95|11.12|9.92|11.15|9.95|11.12|9.92|0
1655828670000|2022-06-21 16:24:30|11.14|9.94|11.12|9.92|11.14|9.94|11.11|9.91|0
1655828680000|2022-06-21 16:24:40|11.11|9.91|11.11|9.91|11.12|9.92|11.11|9.91|0
1655828690000|2022-06-21 16:24:50|11.12|9.92|11.11|9.91|11.12|9.92|11.11|9.91|0
1655828700000|2022-06-21 16:25:00|11.14|9.94|11.14|9.94|11.14|9.94|11.12|9.92|0
1655828710000|2022-06-21 16:25:10|11.12|9.92|11.12|9.92|11.12|9.92|11.11|9.91|0
1655828720000|2022-06-21 16:25:20|11.14|9.94|11.15|9.95|11.15|9.95|11.14|9.94|0
1655828730000|2022-06-21 16:25:30|11.16|9.96|11.15|9.95|11.16|9.96|11.15|9.95|0
1655828740000|2022-06-21 16:25:40|11.17|9.97|11.16|9.96|11.18|9.98|11.16|9.96|0
1655828750000|2022-06-21 16:25:50|11.15|9.95|11.15|9.95|11.15|9.95|11.15|9.95|0
1655828760000|2022-06-21 16:26:00|11.17|9.97|11.2|10|11.2|10|11.17|9.97|0
1655828770000|2022-06-21 16:26:10|11.15|9.95|11.14|9.94|11.15|9.95|11.14|9.94|0
1655828780000|2022-06-21 16:26:20|11.12|9.92|11.09|9.89|11.12|9.92|11.09|9.89|0
1655828790000|2022-06-21 16:26:30|11.08|9.88|11.11|9.91|11.11|9.91|11.07|9.87|0
1655828800000|2022-06-21 16:26:40|11.12|9.92|11.16|9.96|11.16|9.96|11.12|9.92|0
1655828810000|2022-06-21 16:26:50|11.15|9.95|11.12|9.92|11.15|9.95|11.12|9.92|0
1655828820000|2022-06-21 16:27:00|11.1|9.9|11.12|9.92|11.12|9.92|11.09|9.89|0
1655828830000|2022-06-21 16:27:10|11.16|9.96|11.2|10|11.2|10|11.16|9.96|0
1655828840000|2022-06-21 16:27:20|11.18|9.98|11.22|10.02|11.22|10.02|11.18|9.98|0
1655828850000|2022-06-21 16:27:30|11.23|10.03|11.2|10|11.24|10.04|11.2|10|0
1655828860000|2022-06-21 16:27:40|11.16|9.96|11.16|9.96|11.16|9.96|11.15|9.95|0
1655828870000|2022-06-21 16:27:50|11.18|9.98|11.18|9.98|11.2|10|11.16|9.96|0
1655828880000|2022-06-21 16:28:00|11.15|9.95|11.16|9.96|11.16|9.96|11.13|9.93|0
1655828890000|2022-06-21 16:28:10|11.13|9.93|11.15|9.95|11.15|9.95|11.13|9.93|0
1655828900000|2022-06-21 16:28:20|11.13|9.93|11.13|9.93|11.15|9.95|11.13|9.93|0
1655828910000|2022-06-21 16:28:30|11.18|9.98|11.18|9.98|11.18|9.98|11.17|9.97|0
1655828920000|2022-06-21 16:28:40|11.2|10|11.2|10|11.22|10.02|11.2|10|0
1655828930000|2022-06-21 16:28:50|11.22|10.02|11.19|9.99|11.22|10.02|11.19|9.99|0
1655828940000|2022-06-21 16:29:00|11.2|10|11.19|9.99|11.22|10.02|11.19|9.99|0
1655828950000|2022-06-21 16:29:10|11.18|9.98|11.16|9.96|11.18|9.98|11.16|9.96|0
1655828960000|2022-06-21 16:29:20|11.15|9.95|11.16|9.96|11.16|9.96|11.15|9.95|0
1655828970000|2022-06-21 16:29:30|11.17|9.97|11.18|9.98|11.18|9.98|11.16|9.96|0
1655828980000|2022-06-21 16:29:40|11.16|9.96|11.13|9.93|11.16|9.96|11.13|9.93|0
1655828990000|2022-06-21 16:29:50|11.15|9.95|11.13|9.93|11.15|9.95|11.13|9.93|0
1655829000000|2022-06-21 16:30:00|11.15|9.95|11.17|9.97|11.17|9.97|11.15|9.95|0
1655829010000|2022-06-21 16:30:10|11.16|9.96|11.13|9.93|11.16|9.96|11.13|9.93|0
1655829020000|2022-06-21 16:30:20|11.12|9.92|11.08|9.88|11.12|9.92|11.08|9.88|0
1655829030000|2022-06-21 16:30:30|11.07|9.87|11.09|9.89|11.09|9.89|11.07|9.87|0
1655829040000|2022-06-21 16:30:40|11.1|9.9|11.16|9.96|11.16|9.96|11.1|9.9|0
1655829050000|2022-06-21 16:30:50|11.18|9.98|11.23|10.03|11.23|10.03|11.18|9.98|0
1655829060000|2022-06-21 16:31:00|11.24|10.04|11.24|10.04|11.24|10.04|11.22|10.02|0
1655829070000|2022-06-21 16:31:10|11.22|10.02|11.22|10.02|11.23|10.03|11.22|10.02|0
1655829080000|2022-06-21 16:31:20|11.2|10|11.22|10.02|11.24|10.04|11.2|10|0
1655829090000|2022-06-21 16:31:30|11.19|9.99|11.18|9.98|11.19|9.99|11.18|9.98|0
1655829100000|2022-06-21 16:31:40|11.2|10|11.2|10|11.2|10|11.19|9.99|0
1655829110000|2022-06-21 16:31:50|11.22|10.02|11.12|9.92|11.22|10.02|11.12|9.92|0
1655829120000|2022-06-21 16:32:00|11.08|9.88|11.09|9.89|11.09|9.89|11.07|9.87|0
1655829130000|2022-06-21 16:32:10|11.1|9.9|11.1|9.9|11.12|9.92|11.1|9.9|0
1655829140000|2022-06-21 16:32:20|11.11|9.91|11.1|9.9|11.11|9.91|11.1|9.9|0
1655829150000|2022-06-21 16:32:30|11.11|9.91|11.12|9.92|11.12|9.92|11.11|9.91|0
1655829160000|2022-06-21 16:32:40|11.13|9.93|11.12|9.92|11.13|9.93|11.11|9.91|0
1655829170000|2022-06-21 16:32:50|11.1|9.9|11.1|9.9|11.11|9.91|11.1|9.9|0
1655829180000|2022-06-21 16:33:00|11.17|9.97|11.19|9.99|11.19|9.99|11.17|9.97|0
1655829190000|2022-06-21 16:33:10|11.18|9.98|11.2|10|11.2|10|11.18|9.98|0
1655829200000|2022-06-21 16:33:20|11.22|10.02|11.23|10.03|11.23|10.03|11.22|10.02|0
1655829210000|2022-06-21 16:33:30|11.22|10.02|11.2|10|11.22|10.02|11.18|9.98|0
1655829220000|2022-06-21 16:33:40|11.19|9.99|11.17|9.97|11.22|10.02|11.17|9.97|0
1655829230000|2022-06-21 16:33:50|11.19|9.99|11.19|9.99|11.19|9.99|11.18|9.98|0
1655829240000|2022-06-21 16:34:00|11.2|10|11.22|10.02|11.23|10.03|11.2|10|0
1655829250000|2022-06-21 16:34:10|11.23|10.03|11.23|10.03|11.23|10.03|11.23|10.03|0
1655829260000|2022-06-21 16:34:20|11.19|9.99|11.18|9.98|11.2|10|11.18|9.98|0
1655829270000|2022-06-21 16:34:30|11.19|9.99|11.2|10|11.2|10|11.18|9.98|0
1655829280000|2022-06-21 16:34:40|11.19|9.99|11.2|10|11.21|10.01|11.19|9.99|0
1655829290000|2022-06-21 16:34:50|11.19|9.99|11.19|9.99|11.19|9.99|11.19|9.99|0
1655829300000|2022-06-21 16:35:00|11.18|9.98|11.2|10|11.21|10.01|11.18|9.98|0
1655829310000|2022-06-21 16:35:10|11.23|10.03|11.24|10.04|11.24|10.04|11.22|10.02|0
1655829320000|2022-06-21 16:35:20|11.21|10.01|11.21|10.01|11.23|10.03|11.21|10.01|0
1655829330000|2022-06-21 16:35:30|11.23|10.03|11.24|10.04|11.24|10.04|11.23|10.03|0
1655829340000|2022-06-21 16:35:40|11.23|10.03|11.24|10.04|11.24|10.04|11.23|10.03|0
1655829350000|2022-06-21 16:35:50|11.23|10.03|11.25|10.05|11.25|10.05|11.23|10.03|0
1655829360000|2022-06-21 16:36:00|11.27|10.07|11.23|10.03|11.27|10.07|11.21|10.01|0
1655829370000|2022-06-21 16:36:10|11.19|9.99|11.19|9.99|11.21|10.01|11.19|9.99|0
1655829380000|2022-06-21 16:36:20|11.21|10.01|11.25|10.05|11.25|10.05|11.2|10|0
1655829390000|2022-06-21 16:36:30|11.26|10.06|11.25|10.05|11.26|10.06|11.25|10.05|0
1655829400000|2022-06-21 16:36:40|11.26|10.06|11.26|10.06|11.26|10.06|11.26|10.06|0
1655829410000|2022-06-21 16:36:50|11.27|10.07|11.27|10.07|11.27|10.07|11.26|10.06|0
1655829420000|2022-06-21 16:37:00|11.28|10.08|11.26|10.06|11.28|10.08|11.26|10.06|0
1655829430000|2022-06-21 16:37:10|11.25|10.05|11.27|10.07|11.27|10.07|11.25|10.05|0
1655829440000|2022-06-21 16:37:20|11.26|10.06|11.3|10.1|11.3|10.1|11.26|10.06|0
1655829450000|2022-06-21 16:37:30|11.31|10.11|11.31|10.11|11.33|10.13|11.31|10.11|0
1655829460000|2022-06-21 16:37:40|11.32|10.12|11.32|10.12|11.32|10.12|11.31|10.11|0
1655829470000|2022-06-21 16:37:50|11.33|10.13|11.33|10.13|11.33|10.13|11.33|10.13|0
1655829480000|2022-06-21 16:38:00|11.34|10.14|11.35|10.15|11.37|10.17|11.33|10.13|0
1655829490000|2022-06-21 16:38:10|11.37|10.17|11.37|10.17|11.37|10.17|11.35|10.15|0
1655829500000|2022-06-21 16:38:20|11.38|10.18|11.35|10.15|11.38|10.18|11.35|10.15|0
1655829510000|2022-06-21 16:38:30|11.37|10.17|11.33|10.13|11.37|10.17|11.33|10.13|0
1655829520000|2022-06-21 16:38:40|11.34|10.14|11.33|10.13|11.34|10.14|11.28|10.08|0
1655829530000|2022-06-21 16:38:50|11.32|10.12|11.32|10.12|11.33|10.13|11.32|10.12|0
1655829540000|2022-06-21 16:39:00|11.33|10.13|11.35|10.15|11.36|10.16|11.33|10.13|0
1655829550000|2022-06-21 16:39:10|11.34|10.14|11.34|10.14|11.34|10.14|11.34|10.14|0
1655829560000|2022-06-21 16:39:20|11.33|10.13|11.35|10.15|11.35|10.15|11.33|10.13|0
1655829570000|2022-06-21 16:39:30|11.33|10.13|11.34|10.14|11.34|10.14|11.32|10.12|0
1655829580000|2022-06-21 16:39:40|11.35|10.15|11.34|10.14|11.35|10.15|11.34|10.14|0
1655829590000|2022-06-21 16:39:50|11.33|10.13|11.32|10.12|11.33|10.13|11.31|10.11|0
1655829600000|2022-06-21 16:40:00|11.31|10.11|11.34|10.14|11.34|10.14|11.31|10.11|0
1655829610000|2022-06-21 16:40:10|11.37|10.17|11.35|10.15|11.37|10.17|11.35|10.15|0
1655829620000|2022-06-21 16:40:20|11.37|10.17|11.37|10.17|11.38|10.18|11.37|10.17|0
1655829630000|2022-06-21 16:40:30|11.35|10.15|11.35|10.15|11.35|10.15|11.34|10.14|0
1655829640000|2022-06-21 16:40:40|11.34|10.14|11.32|10.12|11.34|10.14|11.32|10.12|0
1655829650000|2022-06-21 16:40:50|11.3|10.1|11.2|10|11.3|10.1|11.2|10|0
1655829660000|2022-06-21 16:41:00|11.18|9.98|11.21|10.01|11.21|10.01|11.18|9.98|0
1655829670000|2022-06-21 16:41:10|11.25|10.05|11.23|10.03|11.25|10.05|11.2|10|0
1655829680000|2022-06-21 16:41:20|11.21|10.01|11.25|10.05|11.25|10.05|11.21|10.01|0
1655829690000|2022-06-21 16:41:30|11.21|10.01|11.21|10.01|11.24|10.04|11.21|10.01|0
1655829700000|2022-06-21 16:41:40|11.23|10.03|11.26|10.06|11.26|10.06|11.23|10.03|0
1655829710000|2022-06-21 16:41:50|11.25|10.05|11.26|10.06|11.26|10.06|11.25|10.05|0
1655829720000|2022-06-21 16:42:00|11.27|10.07|11.28|10.08|11.28|10.08|11.27|10.07|0
1655829730000|2022-06-21 16:42:10|11.3|10.1|11.31|10.11|11.31|10.11|11.29|10.09|0
1655829740000|2022-06-21 16:42:20|11.3|10.1|11.27|10.07|11.3|10.1|11.27|10.07|0
1655829750000|2022-06-21 16:42:30|11.28|10.08|11.28|10.08|11.3|10.1|11.28|10.08|0
1655829760000|2022-06-21 16:42:40|11.27|10.07|11.26|10.06|11.27|10.07|11.26|10.06|0
1655829770000|2022-06-21 16:42:50|11.25|10.05|11.25|10.05|11.25|10.05|11.24|10.04|0
1655829780000|2022-06-21 16:43:00|11.26|10.06|11.28|10.08|11.28|10.08|11.26|10.06|0
1655829790000|2022-06-21 16:43:10|11.27|10.07|11.26|10.06|11.28|10.08|11.26|10.06|0
1655829800000|2022-06-21 16:43:20|11.25|10.05|11.27|10.07|11.27|10.07|11.25|10.05|0
1655829810000|2022-06-21 16:43:30|11.28|10.08|11.27|10.07|11.3|10.1|11.27|10.07|0
1655829820000|2022-06-21 16:43:40|11.3|10.1|11.31|10.11|11.31|10.11|11.3|10.1|0
1655829840000|2022-06-21 16:44:00|11.28|10.08|11.3|10.1|11.3|10.1|11.28|10.08|0
1655829850000|2022-06-21 16:44:10|11.28|10.08|11.31|10.11|11.31|10.11|11.28|10.08|0
1655829860000|2022-06-21 16:44:20|11.32|10.12|11.32|10.12|11.32|10.12|11.3|10.1|0
1655829870000|2022-06-21 16:44:30|11.31|10.11|11.35|10.15|11.35|10.15|11.31|10.11|0
1655829880000|2022-06-21 16:44:40|11.34|10.14|11.34|10.14|11.34|10.14|11.33|10.13|0
1655829890000|2022-06-21 16:44:50|11.35|10.15|11.35|10.15|11.35|10.15|11.35|10.15|0
1655829910000|2022-06-21 16:45:10|11.34|10.14|11.37|10.17|11.37|10.17|11.34|10.14|0
1655829920000|2022-06-21 16:45:20|11.33|10.13|11.32|10.12|11.33|10.13|11.32|10.12|0
1655829930000|2022-06-21 16:45:30|11.37|10.17|11.37|10.17|11.37|10.17|11.35|10.15|0
1655829940000|2022-06-21 16:45:40|11.35|10.15|11.35|10.15|11.37|10.17|11.35|10.15|0
1655829950000|2022-06-21 16:45:50|11.37|10.17|11.35|10.15|11.37|10.17|11.34|10.14|0
1655829960000|2022-06-21 16:46:00|11.37|10.17|11.34|10.14|11.37|10.17|11.34|10.14|0
1655829970000|2022-06-21 16:46:10|11.33|10.13|11.32|10.12|11.35|10.15|11.32|10.12|0
1655829980000|2022-06-21 16:46:20|11.33|10.13|11.35|10.15|11.35|10.15|11.33|10.13|0
1655829990000|2022-06-21 16:46:30|11.34|10.14|11.34|10.14|11.34|10.14|11.34|10.14|0
1655830000000|2022-06-21 16:46:40|11.35|10.15|11.33|10.13|11.35|10.15|11.33|10.13|0
1655830010000|2022-06-21 16:46:50|11.32|10.12|11.33|10.13|11.33|10.13|11.32|10.12|0
1655830020000|2022-06-21 16:47:00|11.27|10.07|11.27|10.07|11.27|10.07|11.27|10.07|0
1655830030000|2022-06-21 16:47:10|11.3|10.1|11.3|10.1|11.3|10.1|11.3|10.1|0
1655830040000|2022-06-21 16:47:20|11.31|10.11|11.31|10.11|11.31|10.11|11.31|10.11|0
1655830050000|2022-06-21 16:47:30|11.3|10.1|11.32|10.12|11.32|10.12|11.3|10.1|0
1655830060000|2022-06-21 16:47:40|11.28|10.08|11.23|10.03|11.28|10.08|11.23|10.03|0
1655830070000|2022-06-21 16:47:50|11.21|10.01|11.25|10.05|11.25|10.05|11.21|10.01|0
1655830080000|2022-06-21 16:48:00|11.21|10.01|11.21|10.01|11.21|10.01|11.21|10.01|0
1655830090000|2022-06-21 16:48:10|11.24|10.04|11.26|10.06|11.26|10.06|11.24|10.04|0
1655830100000|2022-06-21 16:48:20|11.27|10.07|11.26|10.06|11.27|10.07|11.26|10.06|0
1655830110000|2022-06-21 16:48:30|11.27|10.07|11.28|10.08|11.28|10.08|11.27|10.07|0
1655830120000|2022-06-21 16:48:40|11.31|10.11|11.31|10.11|11.31|10.11|11.31|10.11|0
1655830130000|2022-06-21 16:48:50|11.27|10.07|11.26|10.06|11.28|10.08|11.26|10.06|0
1655830140000|2022-06-21 16:49:00|11.27|10.07|11.23|10.03|11.27|10.07|11.23|10.03|0
1655830150000|2022-06-21 16:49:10|11.26|10.06|11.27|10.07|11.27|10.07|11.25|10.05|0
1655830160000|2022-06-21 16:49:20|11.26|10.06|11.27|10.07|11.27|10.07|11.26|10.06|0
1655830170000|2022-06-21 16:49:30|11.28|10.08|11.32|10.12|11.32|10.12|11.27|10.07|0
1655830180000|2022-06-21 16:49:40|11.31|10.11|11.31|10.11|11.32|10.12|11.31|10.11|0
1655830190000|2022-06-21 16:49:50|11.32|10.12|11.31|10.11|11.33|10.13|11.31|10.11|0
1655830200000|2022-06-21 16:50:00|11.34|10.14|11.34|10.14|11.35|10.15|11.34|10.14|0
1655830210000|2022-06-21 16:50:10|11.35|10.15|11.36|10.16|11.36|10.16|11.34|10.14|0
1655830220000|2022-06-21 16:50:20|11.35|10.15|11.32|10.12|11.35|10.15|11.32|10.12|0
1655830240000|2022-06-21 16:50:40|11.33|10.13|11.32|10.12|11.33|10.13|11.32|10.12|0
1655830250000|2022-06-21 16:50:50|11.31|10.11|11.31|10.11|11.31|10.11|11.31|10.11|0
1655830260000|2022-06-21 16:51:00|11.26|10.06|11.26|10.06|11.27|10.07|11.26|10.06|0
1655830270000|2022-06-21 16:51:10|11.28|10.08|11.28|10.08|11.28|10.08|11.27|10.07|0
1655830280000|2022-06-21 16:51:20|11.29|10.09|11.28|10.08|11.29|10.09|11.28|10.08|0
1655830290000|2022-06-21 16:51:30|11.29|10.09|11.28|10.08|11.29|10.09|11.28|10.08|0
1655830300000|2022-06-21 16:51:40|11.29|10.09|11.32|10.12|11.32|10.12|11.29|10.09|0
1655830310000|2022-06-21 16:51:50|11.33|10.13|11.34|10.14|11.34|10.14|11.33|10.13|0
1655830320000|2022-06-21 16:52:00|11.35|10.15|11.34|10.14|11.35|10.15|11.34|10.14|0
1655830330000|2022-06-21 16:52:10|11.35|10.15|11.34|10.14|11.35|10.15|11.34|10.14|0
1655830340000|2022-06-21 16:52:20|11.35|10.15|11.34|10.14|11.35|10.15|11.34|10.14|0
1655830350000|2022-06-21 16:52:30|11.35|10.15|11.35|10.15|11.35|10.15|11.34|10.14|0
1655830360000|2022-06-21 16:52:40|11.34|10.14|11.35|10.15|11.35|10.15|11.34|10.14|0
1655830370000|2022-06-21 16:52:50|11.33|10.13|11.01|9.81|11.33|10.13|11|9.8|0
1655830380000|2022-06-21 16:53:00|11.04|9.84|11.04|9.84|11.05|9.85|11.04|9.84|0
1655830390000|2022-06-21 16:53:10|11.03|9.83|11.04|9.84|11.04|9.84|11.03|9.83|0
1655830400000|2022-06-21 16:53:20|11.02|9.82|11.04|9.84|11.04|9.84|11.01|9.81|0
1655830410000|2022-06-21 16:53:30|11.02|9.82|11.04|9.84|11.04|9.84|11.02|9.82|0
1655830420000|2022-06-21 16:53:40|11.02|9.82|11.04|9.84|11.04|9.84|11.02|9.82|0
1655830430000|2022-06-21 16:53:50|11.05|9.85|11.05|9.85|11.05|9.85|11.05|9.85|0
1655830440000|2022-06-21 16:54:00|11.04|9.84|11.07|9.87|11.07|9.87|11.04|9.84|0
1655830450000|2022-06-21 16:54:10|11.06|9.86|11.06|9.86|11.07|9.87|11.06|9.86|0
1655830460000|2022-06-21 16:54:20|11.07|9.87|11.05|9.85|11.07|9.87|11.05|9.85|0
1655830470000|2022-06-21 16:54:30|11.06|9.86|11.08|9.88|11.08|9.88|11.06|9.86|0
1655830480000|2022-06-21 16:54:40|11.09|9.89|11.12|9.92|11.12|9.92|11.08|9.88|0
1655830490000|2022-06-21 16:54:50|11.13|9.93|11.11|9.91|11.14|9.94|11.11|9.91|0
1655830500000|2022-06-21 16:55:00|11.1|9.9|11.1|9.9|11.1|9.9|11.09|9.89|0
1655830510000|2022-06-21 16:55:10|11.12|9.92|11.09|9.89|11.12|9.92|11.09|9.89|0
1655830520000|2022-06-21 16:55:20|11.08|9.88|11.1|9.9|11.1|9.9|11.08|9.88|0
1655830530000|2022-06-21 16:55:30|11.14|9.94|11.16|9.96|11.16|9.96|11.14|9.94|0
1655830540000|2022-06-21 16:55:40|11.15|9.95|11.14|9.94|11.15|9.95|11.13|9.93|0
1655830550000|2022-06-21 16:55:50|11.15|9.95|11.19|9.99|11.19|9.99|11.15|9.95|0
1655830560000|2022-06-21 16:56:00|11.17|9.97|11.16|9.96|11.17|9.97|11.16|9.96|0
1655830570000|2022-06-21 16:56:10|11.15|9.95|11.12|9.92|11.15|9.95|11.12|9.92|0
1655830580000|2022-06-21 16:56:20|11.1|9.9|11.1|9.9|11.12|9.92|11.1|9.9|0
1655830590000|2022-06-21 16:56:30|11.12|9.92|11.12|9.92|11.12|9.92|11.1|9.9|0
1655830600000|2022-06-21 16:56:40|11.1|9.9|11.13|9.93|11.13|9.93|11.1|9.9|0
1655830610000|2022-06-21 16:56:50|11.14|9.94|11.13|9.93|11.15|9.95|11.13|9.93|0
1655830620000|2022-06-21 16:57:00|11.15|9.95|11.13|9.93|11.15|9.95|11.13|9.93|0
1655830630000|2022-06-21 16:57:10|11.12|9.92|11.08|9.88|11.12|9.92|11.08|9.88|0
1655830640000|2022-06-21 16:57:20|11.09|9.89|11.07|9.87|11.09|9.89|11.07|9.87|0
1655830650000|2022-06-21 16:57:30|11.06|9.86|11.09|9.89|11.09|9.89|11.06|9.86|0
1655830660000|2022-06-21 16:57:40|11.08|9.88|11.09|9.89|11.09|9.89|11.08|9.88|0
1655830670000|2022-06-21 16:57:50|11.1|9.9|11.12|9.92|11.12|9.92|11.1|9.9|0
1655830680000|2022-06-21 16:58:00|11.13|9.93|11.16|9.96|11.16|9.96|11.13|9.93|0
1655830690000|2022-06-21 16:58:10|11.15|9.95|11.15|9.95|11.15|9.95|11.15|9.95|0
1655830700000|2022-06-21 16:58:20|11.16|9.96|11.16|9.96|11.16|9.96|11.15|9.95|0
1655830710000|2022-06-21 16:58:30|11.15|9.95|11.16|9.96|11.16|9.96|11.15|9.95|0
1655830720000|2022-06-21 16:58:40|11.15|9.95|11.19|9.99|11.19|9.99|11.15|9.95|0
1655830730000|2022-06-21 16:58:50|11.17|9.97|11.19|9.99|11.19|9.99|11.17|9.97|0
1655830740000|2022-06-21 16:59:00|11.2|10|11.21|10.01|11.21|10.01|11.2|10|0
1655830750000|2022-06-21 16:59:10|11.22|10.02|11.21|10.01|11.22|10.02|11.21|10.01|0
1655830760000|2022-06-21 16:59:20|11.17|9.97|11.16|9.96|11.17|9.97|11.16|9.96|0
1655830770000|2022-06-21 16:59:30|11.19|9.99|11.17|9.97|11.19|9.99|11.17|9.97|0
1655830780000|2022-06-21 16:59:40|11.19|9.99|11.22|10.02|11.22|10.02|11.19|9.99|0
1655830790000|2022-06-21 16:59:50|11.21|10.01|11.2|10|11.22|10.02|11.2|10|0
1655830800000|2022-06-21 17:00:00|11.22|10.02|11.2|10|11.22|10.02|11.2|10|0
1655830810000|2022-06-21 17:00:10|11.21|10.01|11.22|10.02|11.22|10.02|11.21|10.01|0
1655830820000|2022-06-21 17:00:20|11.21|10.01|11.22|10.02|11.22|10.02|11.21|10.01|0
1655830830000|2022-06-21 17:00:30|11.21|10.01|11.21|10.01|11.21|10.01|11.2|10|0
1655830840000|2022-06-21 17:00:40|11.22|10.02|11.22|10.02|11.22|10.02|11.22|10.02|0
1655830850000|2022-06-21 17:00:50|11.21|10.01|11.19|9.99|11.21|10.01|11.19|9.99|0
1655830860000|2022-06-21 17:01:00|11.17|9.97|11.17|9.97|11.19|9.99|11.17|9.97|0
1655830870000|2022-06-21 17:01:10|11.19|9.99|11.2|10|11.2|10|11.19|9.99|0
1655830880000|2022-06-21 17:01:20|11.22|10.02|11.21|10.01|11.22|10.02|11.21|10.01|0
1655830890000|2022-06-21 17:01:30|11.22|10.02|11.21|10.01|11.22|10.02|11.21|10.01|0
1655830900000|2022-06-21 17:01:40|11.22|10.02|11.22|10.02|11.22|10.02|11.21|10.01|0
1655830910000|2022-06-21 17:01:50|11.21|10.01|11.21|10.01|11.21|10.01|11.21|10.01|0
1655830920000|2022-06-21 17:02:00|11.22|10.02|11.23|10.03|11.23|10.03|11.22|10.02|0
1655830930000|2022-06-21 17:02:10|11.24|10.04|11.21|10.01|11.24|10.04|11.21|10.01|0
1655830940000|2022-06-21 17:02:20|11.22|10.02|11.2|10|11.22|10.02|11.2|10|0
1655830950000|2022-06-21 17:02:30|11.21|10.01|11.21|10.01|11.21|10.01|11.19|9.99|0
1655830960000|2022-06-21 17:02:40|11.2|10|11.19|9.99|11.2|10|11.19|9.99|0
1655830970000|2022-06-21 17:02:50|11.17|9.97|11.16|9.96|11.17|9.97|11.16|9.96|0
1655830980000|2022-06-21 17:03:00|11.15|9.95|11.13|9.93|11.15|9.95|11.13|9.93|0
1655830990000|2022-06-21 17:03:10|11.14|9.94|11.13|9.93|11.14|9.94|11.13|9.93|0
1655831000000|2022-06-21 17:03:20|11.12|9.92|11.12|9.92|11.12|9.92|11.12|9.92|0
1655831010000|2022-06-21 17:03:30|11.14|9.94|11.1|9.9|11.14|9.94|11.1|9.9|0
1655831020000|2022-06-21 17:03:40|11.09|9.89|11.13|9.93|11.13|9.93|11.09|9.89|0
1655831030000|2022-06-21 17:03:50|11.15|9.95|11.13|9.93|11.15|9.95|11.13|9.93|0
1655831040000|2022-06-21 17:04:00|11.12|9.92|11.14|9.94|11.14|9.94|11.12|9.92|0
1655831050000|2022-06-21 17:04:10|11.15|9.95|11.17|9.97|11.17|9.97|11.15|9.95|0
1655831060000|2022-06-21 17:04:20|11.18|9.98|11.16|9.96|11.18|9.98|11.16|9.96|0
1655831070000|2022-06-21 17:04:30|11.17|9.97|11.14|9.94|11.17|9.97|11.14|9.94|0
1655831080000|2022-06-21 17:04:40|11.15|9.95|11.16|9.96|11.16|9.96|11.15|9.95|0
1655831090000|2022-06-21 17:04:50|11.15|9.95|11.16|9.96|11.16|9.96|11.15|9.95|0
1655831100000|2022-06-21 17:05:00|11.17|9.97|11.16|9.96|11.17|9.97|11.15|9.95|0
1655831110000|2022-06-21 17:05:10|11.14|9.94|11.14|9.94|11.15|9.95|11.14|9.94|0
1655831120000|2022-06-21 17:05:20|11.13|9.93|11.1|9.9|11.13|9.93|11.1|9.9|0
1655831130000|2022-06-21 17:05:30|11.09|9.89|11.08|9.88|11.09|9.89|11.08|9.88|0
1655831140000|2022-06-21 17:05:40|11.05|9.85|11.05|9.85|11.05|9.85|11.05|9.85|0
1655831150000|2022-06-21 17:05:50|11.02|9.82|11.01|9.81|11.02|9.82|11|9.8|0
1655831160000|2022-06-21 17:06:00|11.06|9.86|11|9.8|11.06|9.86|11|9.8|0
1655831170000|2022-06-21 17:06:10|10.99|9.79|11|9.8|11|9.8|10.98|9.78|0
1655831180000|2022-06-21 17:06:20|10.99|9.79|11.01|9.81|11.01|9.81|10.99|9.79|0
1655831190000|2022-06-21 17:06:30|11.02|9.82|11.08|9.88|11.08|9.88|11.02|9.82|0
1655831200000|2022-06-21 17:06:40|11.05|9.85|11.06|9.86|11.06|9.86|11.05|9.85|0
1655831210000|2022-06-21 17:06:50|11.08|9.88|11.1|9.9|11.1|9.9|11.08|9.88|0
1655831220000|2022-06-21 17:07:00|11.13|9.93|11.16|9.96|11.18|9.98|11.13|9.93|0
1655831230000|2022-06-21 17:07:10|11.14|9.94|11.15|9.95|11.15|9.95|11.13|9.93|0
1655831240000|2022-06-21 17:07:20|11.16|9.96|11.13|9.93|11.16|9.96|11.13|9.93|0
1655831250000|2022-06-21 17:07:30|11.15|9.95|11.15|9.95|11.16|9.96|11.15|9.95|0
1655831260000|2022-06-21 17:07:40|11.13|9.93|11.08|9.88|11.13|9.93|11.08|9.88|0
1655831270000|2022-06-21 17:07:50|11.07|9.87|11.09|9.89|11.09|9.89|11.07|9.87|0
1655831280000|2022-06-21 17:08:00|11.08|9.88|11.06|9.86|11.08|9.88|11.06|9.86|0
1655831290000|2022-06-21 17:08:10|11.05|9.85|11.09|9.89|11.09|9.89|11.05|9.85|0
1655831300000|2022-06-21 17:08:20|11.08|9.88|11.05|9.85|11.08|9.88|11.05|9.85|0
1655831310000|2022-06-21 17:08:30|11.04|9.84|11.06|9.86|11.06|9.86|11.04|9.84|0
1655831320000|2022-06-21 17:08:40|11.07|9.87|11.08|9.88|11.08|9.88|11.07|9.87|0
1655831330000|2022-06-21 17:08:50|11.09|9.89|11.13|9.93|11.13|9.93|11.09|9.89|0
1655831340000|2022-06-21 17:09:00|11.12|9.92|11.14|9.94|11.14|9.94|11.12|9.92|0
1655831350000|2022-06-21 17:09:10|11.15|9.95|11.17|9.97|11.17|9.97|11.14|9.94|0
1655831360000|2022-06-21 17:09:20|11.18|9.98|11.16|9.96|11.18|9.98|11.16|9.96|0
1655831370000|2022-06-21 17:09:30|11.17|9.97|11.15|9.95|11.17|9.97|11.15|9.95|0
1655831380000|2022-06-21 17:09:40|11.17|9.97|11.16|9.96|11.17|9.97|11.15|9.95|0
1655831390000|2022-06-21 17:09:50|11.15|9.95|11.16|9.96|11.17|9.97|11.15|9.95|0
1655831400000|2022-06-21 17:10:00|11.17|9.97|11.13|9.93|11.18|9.98|11.13|9.93|0
1655831410000|2022-06-21 17:10:10|11.12|9.92|11.14|9.94|11.15|9.95|11.12|9.92|0
1655831420000|2022-06-21 17:10:20|11.17|9.97|11.18|9.98|11.18|9.98|11.17|9.97|0
1655831430000|2022-06-21 17:10:30|11.2|10|11.17|9.97|11.2|10|11.16|9.96|0
1655831440000|2022-06-21 17:10:40|11.2|10|11.21|10.01|11.21|10.01|11.2|10|0
1655831450000|2022-06-21 17:10:50|11.2|10|11.21|10.01|11.21|10.01|11.18|9.98|0
1655831460000|2022-06-21 17:11:00|11.2|10|11.18|9.98|11.2|10|11.18|9.98|0
1655831470000|2022-06-21 17:11:10|11.2|10|11.22|10.02|11.22|10.02|11.2|10|0
1655831480000|2022-06-21 17:11:20|11.21|10.01|11.22|10.02|11.23|10.03|11.21|10.01|0
1655831490000|2022-06-21 17:11:30|11.21|10.01|11.27|10.07|11.27|10.07|11.21|10.01|0
1655831500000|2022-06-21 17:11:40|11.28|10.08|11.3|10.1|11.3|10.1|11.28|10.08|0
1655831510000|2022-06-21 17:11:50|11.27|10.07|11.28|10.08|11.29|10.09|11.27|10.07|0
1655831520000|2022-06-21 17:12:00|11.27|10.07|11.22|10.02|11.27|10.07|11.22|10.02|0
1655831530000|2022-06-21 17:12:10|11.24|10.04|11.21|10.01|11.24|10.04|11.21|10.01|0
1655831540000|2022-06-21 17:12:20|11.24|10.04|11.27|10.07|11.27|10.07|11.24|10.04|0
1655831550000|2022-06-21 17:12:30|11.25|10.05|11.28|10.08|11.28|10.08|11.25|10.05|0
1655831560000|2022-06-21 17:12:40|11.29|10.09|11.27|10.07|11.29|10.09|11.27|10.07|0
1655831570000|2022-06-21 17:12:50|11.25|10.05|11.27|10.07|11.28|10.08|11.25|10.05|0
1655831580000|2022-06-21 17:13:00|11.28|10.08|11.29|10.09|11.29|10.09|11.27|10.07|0
1655831590000|2022-06-21 17:13:10|11.3|10.1|11.3|10.1|11.3|10.1|11.27|10.07|0
1655831600000|2022-06-21 17:13:20|11.31|10.11|11.3|10.1|11.31|10.11|11.3|10.1|0
1655831610000|2022-06-21 17:13:30|11.32|10.12|11.32|10.12|11.32|10.12|11.32|10.12|0
1655831620000|2022-06-21 17:13:40|11.34|10.14|11.35|10.15|11.36|10.16|11.34|10.14|0
1655831630000|2022-06-21 17:13:50|11.34|10.14|11.36|10.16|11.36|10.16|11.34|10.14|0
1655831640000|2022-06-21 17:14:00|11.34|10.14|11.35|10.15|11.37|10.17|11.34|10.14|0
1655831650000|2022-06-21 17:14:10|11.34|10.14|11.3|10.1|11.34|10.14|11.3|10.1|0
1655831660000|2022-06-21 17:14:20|11.29|10.09|11.31|10.11|11.31|10.11|11.29|10.09|0
1655831670000|2022-06-21 17:14:30|11.3|10.1|11.3|10.1|11.31|10.11|11.3|10.1|0
1655831680000|2022-06-21 17:14:40|11.35|10.15|11.32|10.12|11.35|10.15|11.32|10.12|0
1655831690000|2022-06-21 17:14:50|11.31|10.11|11.31|10.11|11.31|10.11|11.31|10.11|0
1655831700000|2022-06-21 17:15:00|11.32|10.12|11.3|10.1|11.32|10.12|11.3|10.1|0
1655831710000|2022-06-21 17:15:10|11.31|10.11|11.32|10.12|11.32|10.12|11.3|10.1|0
1655831720000|2022-06-21 17:15:20|11.31|10.11|11.3|10.1|11.32|10.12|11.3|10.1|0
1655831730000|2022-06-21 17:15:30|11.28|10.08|11.28|10.08|11.28|10.08|11.27|10.07|0
1655831740000|2022-06-21 17:15:40|11.27|10.07|11.28|10.08|11.29|10.09|11.27|10.07|0
1655831760000|2022-06-21 17:16:00|11.29|10.09|11.28|10.08|11.29|10.09|11.27|10.07|0
1655831770000|2022-06-21 17:16:10|11.29|10.09|11.27|10.07|11.29|10.09|11.27|10.07|0
1655831780000|2022-06-21 17:16:20|11.25|10.05|11.24|10.04|11.25|10.05|11.24|10.04|0
1655831790000|2022-06-21 17:16:30|11.25|10.05|11.25|10.05|11.27|10.07|11.25|10.05|0
1655831800000|2022-06-21 17:16:40|11.24|10.04|11.24|10.04|11.25|10.05|11.23|10.03|0
1655831810000|2022-06-21 17:16:50|11.25|10.05|11.25|10.05|11.25|10.05|11.25|10.05|0
1655831820000|2022-06-21 17:17:00|11.24|10.04|11.23|10.03|11.24|10.04|11.22|10.02|0
1655831840000|2022-06-21 17:17:20|11.22|10.02|11.25|10.05|11.25|10.05|11.22|10.02|0
1655831850000|2022-06-21 17:17:30|11.24|10.04|11.27|10.07|11.27|10.07|11.24|10.04|0
1655831860000|2022-06-21 17:17:40|11.28|10.08|11.24|10.04|11.28|10.08|11.24|10.04|0
1655831870000|2022-06-21 17:17:50|11.25|10.05|11.25|10.05|11.25|10.05|11.24|10.04|0
1655831880000|2022-06-21 17:18:00|11.24|10.04|11.24|10.04|11.24|10.04|11.24|10.04|0
1655831890000|2022-06-21 17:18:10|11.23|10.03|11.23|10.03|11.24|10.04|11.23|10.03|0
1655831900000|2022-06-21 17:18:20|11.24|10.04|11.23|10.03|11.25|10.05|11.23|10.03|0
1655831910000|2022-06-21 17:18:30|11.24|10.04|11.24|10.04|11.24|10.04|11.24|10.04|0
1655831920000|2022-06-21 17:18:40|11.25|10.05|11.24|10.04|11.25|10.05|11.24|10.04|0
1655831930000|2022-06-21 17:18:50|11.25|10.05|11.24|10.04|11.25|10.05|11.23|10.03|0
1655831940000|2022-06-21 17:19:00|11.23|10.03|11.2|10|11.23|10.03|11.2|10|0
1655831950000|2022-06-21 17:19:10|11.17|9.97|11.17|9.97|11.17|9.97|11.16|9.96|0
1655831960000|2022-06-21 17:19:20|11.18|9.98|11.16|9.96|11.2|10|11.15|9.95|0
1655831970000|2022-06-21 17:19:30|11.17|9.97|11.21|10.01|11.21|10.01|11.17|9.97|0
1655831980000|2022-06-21 17:19:40|11.23|10.03|11.22|10.02|11.23|10.03|11.22|10.02|0
1655831990000|2022-06-21 17:19:50|11.18|9.98|11.21|10.01|11.21|10.01|11.17|9.97|0
1655832000000|2022-06-21 17:20:00|11.22|10.02|11.24|10.04|11.24|10.04|11.22|10.02|0
1655832010000|2022-06-21 17:20:10|11.23|10.03|11.24|10.04|11.25|10.05|11.23|10.03|0
1655832020000|2022-06-21 17:20:20|11.21|10.01|11.17|9.97|11.21|10.01|11.17|9.97|0
1655832030000|2022-06-21 17:20:30|11.18|9.98|11.17|9.97|11.18|9.98|11.17|9.97|0
1655832040000|2022-06-21 17:20:40|11.16|9.96|11.15|9.95|11.16|9.96|11.15|9.95|0
1655832050000|2022-06-21 17:20:50|11.14|9.94|11.15|9.95|11.15|9.95|11.14|9.94|0
1655832060000|2022-06-21 17:21:00|11.14|9.94|11.13|9.93|11.14|9.94|11.13|9.93|0
1655832070000|2022-06-21 17:21:10|11.11|9.91|11.1|9.9|11.11|9.91|11.1|9.9|0
1655832080000|2022-06-21 17:21:20|11.09|9.89|11.13|9.93|11.13|9.93|11.09|9.89|0
1655832090000|2022-06-21 17:21:30|11.14|9.94|11.11|9.91|11.14|9.94|11.11|9.91|0
1655832100000|2022-06-21 17:21:40|11.13|9.93|11.14|9.94|11.15|9.95|11.13|9.93|0
1655832110000|2022-06-21 17:21:50|11.15|9.95|11.15|9.95|11.16|9.96|11.14|9.94|0
1655832120000|2022-06-21 17:22:00|11.16|9.96|11.18|9.98|11.18|9.98|11.15|9.95|0
1655832130000|2022-06-21 17:22:10|11.2|10|11.2|10|11.21|10.01|11.2|10|0
1655832140000|2022-06-21 17:22:20|11.17|9.97|11.15|9.95|11.18|9.98|11.15|9.95|0
1655832150000|2022-06-21 17:22:30|11.13|9.93|11.14|9.94|11.14|9.94|11.11|9.91|0
1655832160000|2022-06-21 17:22:40|11.13|9.93|11.1|9.9|11.13|9.93|11.1|9.9|0
1655832170000|2022-06-21 17:22:50|11.09|9.89|11.09|9.89|11.1|9.9|11.09|9.89|0
1655832180000|2022-06-21 17:23:00|11.08|9.88|11.08|9.88|11.08|9.88|11.08|9.88|0
1655832190000|2022-06-21 17:23:10|11.07|9.87|11.07|9.87|11.07|9.87|11.06|9.86|0
1655832200000|2022-06-21 17:23:20|11.06|9.86|11.08|9.88|11.08|9.88|11.05|9.85|0
1655832210000|2022-06-21 17:23:30|11.09|9.89|11.09|9.89|11.09|9.89|11.08|9.88|0
1655832220000|2022-06-21 17:23:40|11.1|9.9|11.11|9.91|11.11|9.91|11.09|9.89|0
1655832230000|2022-06-21 17:23:50|11.13|9.93|11.12|9.92|11.13|9.93|11.12|9.92|0
1655832240000|2022-06-21 17:24:00|11.11|9.91|11.1|9.9|11.11|9.91|11.1|9.9|0
1655832250000|2022-06-21 17:24:10|11.09|9.89|11.11|9.91|11.11|9.91|11.09|9.89|0
1655832260000|2022-06-21 17:24:20|11.1|9.9|11.09|9.89|11.1|9.9|11.09|9.89|0
1655832270000|2022-06-21 17:24:30|11.11|9.91|11.1|9.9|11.11|9.91|11.1|9.9|0
1655832280000|2022-06-21 17:24:40|11.11|9.91|11.14|9.94|11.14|9.94|11.11|9.91|0
1655832290000|2022-06-21 17:24:50|11.13|9.93|11.15|9.95|11.15|9.95|11.13|9.93|0
1655832300000|2022-06-21 17:25:00|11.14|9.94|11.12|9.92|11.14|9.94|11.12|9.92|0
1655832310000|2022-06-21 17:25:10|11.11|9.91|11.13|9.93|11.14|9.94|11.11|9.91|0
1655832320000|2022-06-21 17:25:20|11.14|9.94|11.11|9.91|11.14|9.94|11.11|9.91|0
1655832330000|2022-06-21 17:25:30|11.1|9.9|11.1|9.9|11.11|9.91|11.1|9.9|0
1655832340000|2022-06-21 17:25:40|11.11|9.91|11.09|9.89|11.11|9.91|11.09|9.89|0
1655832350000|2022-06-21 17:25:50|11.1|9.9|11.11|9.91|11.11|9.91|11.1|9.9|0
1655832360000|2022-06-21 17:26:00|11.13|9.93|11.11|9.91|11.13|9.93|11.11|9.91|0
1655832370000|2022-06-21 17:26:10|11.1|9.9|11.1|9.9|11.11|9.91|11.1|9.9|0
1655832380000|2022-06-21 17:26:20|11.09|9.89|11.11|9.91|11.11|9.91|11.08|9.88|0
1655832390000|2022-06-21 17:26:30|11.09|9.89|11.07|9.87|11.09|9.89|11.07|9.87|0
1655832400000|2022-06-21 17:26:40|11.09|9.89|11.1|9.9|11.1|9.9|11.09|9.89|0
1655832410000|2022-06-21 17:26:50|11.11|9.91|11.1|9.9|11.11|9.91|11.09|9.89|0
1655832420000|2022-06-21 17:27:00|11.13|9.93|11.11|9.91|11.13|9.93|11.11|9.91|0
1655832430000|2022-06-21 17:27:10|11.13|9.93|11.16|9.96|11.16|9.96|11.13|9.93|0
1655832440000|2022-06-21 17:27:20|11.15|9.95|11.16|9.96|11.16|9.96|11.15|9.95|0
1655832450000|2022-06-21 17:27:30|11.15|9.95|11.13|9.93|11.15|9.95|11.13|9.93|0
1655832460000|2022-06-21 17:27:40|11.14|9.94|11.18|9.98|11.18|9.98|11.14|9.94|0
1655832470000|2022-06-21 17:27:50|11.17|9.97|11.17|9.97|11.17|9.97|11.17|9.97|0
1655832480000|2022-06-21 17:28:00|11.14|9.94|11.17|9.97|11.17|9.97|11.14|9.94|0
1655832490000|2022-06-21 17:28:10|11.19|9.99|11.19|9.99|11.19|9.99|11.17|9.97|0
1655832500000|2022-06-21 17:28:20|11.18|9.98|11.18|9.98|11.19|9.99|11.18|9.98|0
1655832510000|2022-06-21 17:28:30|11.17|9.97|11.17|9.97|11.18|9.98|11.17|9.97|0
1655832520000|2022-06-21 17:28:40|11.18|9.98|11.15|9.95|11.18|9.98|11.15|9.95|0
1655832530000|2022-06-21 17:28:50|11.14|9.94|11.14|9.94|11.14|9.94|11.14|9.94|0
1655832540000|2022-06-21 17:29:00|11.15|9.95|11.14|9.94|11.15|9.95|11.14|9.94|0
1655832550000|2022-06-21 17:29:10|11.13|9.93|11.11|9.91|11.13|9.93|11.11|9.91|0
1655832560000|2022-06-21 17:29:20|11.13|9.93|11.12|9.92|11.13|9.93|11.12|9.92|0
1655832570000|2022-06-21 17:29:30|11.13|9.93|11.11|9.91|11.13|9.93|11.11|9.91|0
1655832580000|2022-06-21 17:29:40|11.1|9.9|11.05|9.85|11.1|9.9|11.03|9.83|0
1655832600000|2022-06-21 17:30:00|11.03|9.83|11.09|9.89|11.09|9.89|11.03|9.83|0
1655832610000|2022-06-21 17:30:10|11.11|9.91|11.1|9.9|11.11|9.91|11.08|9.88|0
1655832620000|2022-06-21 17:30:20|11.11|9.91|11.11|9.91|11.14|9.94|11.11|9.91|0
1655832630000|2022-06-21 17:30:30|11.15|9.95|11.14|9.94|11.15|9.95|11.14|9.94|0
1655832640000|2022-06-21 17:30:40|11.15|9.95|11.15|9.95|11.15|9.95|11.13|9.93|0
1655832650000|2022-06-21 17:30:50|11.16|9.96|11.17|9.97|11.17|9.97|11.15|9.95|0
1655832660000|2022-06-21 17:31:00|11.18|9.98|11.18|9.98|11.18|9.98|11.18|9.98|0
1655832670000|2022-06-21 17:31:10|11.17|9.97|11.18|9.98|11.18|9.98|11.17|9.97|0
1655832680000|2022-06-21 17:31:20|11.17|9.97|11.16|9.96|11.18|9.98|11.16|9.96|0
1655832690000|2022-06-21 17:31:30|11.17|9.97|11.19|9.99|11.19|9.99|11.17|9.97|0
1655832700000|2022-06-21 17:31:40|11.21|10.01|11.22|10.02|11.22|10.02|11.21|10.01|0
1655832710000|2022-06-21 17:31:50|11.21|10.01|11.22|10.02|11.22|10.02|11.21|10.01|0
1655832720000|2022-06-21 17:32:00|11.23|10.03|11.22|10.02|11.23|10.03|11.22|10.02|0
1655832730000|2022-06-21 17:32:10|11.21|10.01|11.21|10.01|11.22|10.02|11.21|10.01|0
1655832740000|2022-06-21 17:32:20|11.22|10.02|11.22|10.02|11.22|10.02|11.21|10.01|0
1655832750000|2022-06-21 17:32:30|11.23|10.03|11.23|10.03|11.23|10.03|11.23|10.03|0
1655832760000|2022-06-21 17:32:40|11.24|10.04|11.24|10.04|11.25|10.05|11.24|10.04|0
1655832770000|2022-06-21 17:32:50|11.25|10.05|11.25|10.05|11.25|10.05|11.25|10.05|0
1655832780000|2022-06-21 17:33:00|11.23|10.03|11.23|10.03|11.23|10.03|11.22|10.02|0
1655832790000|2022-06-21 17:33:10|11.22|10.02|11.22|10.02|11.22|10.02|11.21|10.01|0
1655832800000|2022-06-21 17:33:20|11.21|10.01|11.24|10.04|11.25|10.05|11.21|10.01|0
1655832810000|2022-06-21 17:33:30|11.23|10.03|11.22|10.02|11.23|10.03|11.22|10.02|0
1655832820000|2022-06-21 17:33:40|11.21|10.01|11.23|10.03|11.23|10.03|11.21|10.01|0
1655832830000|2022-06-21 17:33:50|11.24|10.04|11.25|10.05|11.25|10.05|11.24|10.04|0
1655832840000|2022-06-21 17:34:00|11.24|10.04|11.24|10.04|11.24|10.04|11.24|10.04|0
1655832850000|2022-06-21 17:34:10|11.25|10.05|11.24|10.04|11.25|10.05|11.24|10.04|0
1655832860000|2022-06-21 17:34:20|11.23|10.03|11.19|9.99|11.23|10.03|11.19|9.99|0
1655832870000|2022-06-21 17:34:30|11.21|10.01|11.21|10.01|11.21|10.01|11.21|10.01|0
1655832880000|2022-06-21 17:34:40|11.22|10.02|11.24|10.04|11.25|10.05|11.22|10.02|0
1655832890000|2022-06-21 17:34:50|11.23|10.03|11.22|10.02|11.23|10.03|11.22|10.02|0
1655832900000|2022-06-21 17:35:00|11.23|10.03|11.21|10.01|11.23|10.03|11.21|10.01|0
1655832910000|2022-06-21 17:35:10|11.18|9.98|11.21|10.01|11.22|10.02|11.18|9.98|0
1655832920000|2022-06-21 17:35:20|11.2|10|11.19|9.99|11.2|10|11.19|9.99|0
1655832930000|2022-06-21 17:35:30|11.22|10.02|11.2|10|11.22|10.02|11.2|10|0
1655832940000|2022-06-21 17:35:40|11.18|9.98|11.19|9.99|11.19|9.99|11.18|9.98|0
1655832950000|2022-06-21 17:35:50|11.22|10.02|11.19|9.99|11.22|10.02|11.17|9.97|0
1655832960000|2022-06-21 17:36:00|11.22|10.02|11.19|9.99|11.22|10.02|11.19|9.99|0
1655832970000|2022-06-21 17:36:10|11.18|9.98|11.19|9.99|11.19|9.99|11.18|9.98|0
1655832980000|2022-06-21 17:36:20|11.18|9.98|11.19|9.99|11.19|9.99|11.18|9.98|0
1655832990000|2022-06-21 17:36:30|11.18|9.98|11.19|9.99|11.19|9.99|11.18|9.98|0
1655833000000|2022-06-21 17:36:40|11.18|9.98|11.18|9.98|11.19|9.99|11.18|9.98|0
1655833010000|2022-06-21 17:36:50|11.21|10.01|11.18|9.98|11.21|10.01|11.18|9.98|0
1655833020000|2022-06-21 17:37:00|11.19|9.99|11.18|9.98|11.19|9.99|11.18|9.98|0
1655833030000|2022-06-21 17:37:10|11.17|9.97|11.16|9.96|11.17|9.97|11.16|9.96|0
1655833040000|2022-06-21 17:37:20|11.15|9.95|11.14|9.94|11.15|9.95|11.12|9.92|0
1655833050000|2022-06-21 17:37:30|11.12|9.92|11.15|9.95|11.15|9.95|11.12|9.92|0
1655833060000|2022-06-21 17:37:40|11.14|9.94|11.12|9.92|11.14|9.94|11.12|9.92|0
1655833070000|2022-06-21 17:37:50|11.15|9.95|11.14|9.94|11.15|9.95|11.14|9.94|0
1655833080000|2022-06-21 17:38:00|11.12|9.92|11.09|9.89|11.12|9.92|11.09|9.89|0
1655833090000|2022-06-21 17:38:10|11.06|9.86|11.07|9.87|11.07|9.87|11.06|9.86|0
1655833100000|2022-06-21 17:38:20|11.06|9.86|11.07|9.87|11.07|9.87|11.06|9.86|0
1655833110000|2022-06-21 17:38:30|11.09|9.89|11.1|9.9|11.11|9.91|11.09|9.89|0
1655833120000|2022-06-21 17:38:40|11.11|9.91|11.09|9.89|11.11|9.91|11.08|9.88|0
1655833130000|2022-06-21 17:38:50|11.08|9.88|11.09|9.89|11.09|9.89|11.08|9.88|0
1655833140000|2022-06-21 17:39:00|11.08|9.88|11.08|9.88|11.09|9.89|11.07|9.87|0
1655833150000|2022-06-21 17:39:10|11.1|9.9|11.1|9.9|11.11|9.91|11.1|9.9|0
1655833160000|2022-06-21 17:39:20|11.09|9.89|11.08|9.88|11.09|9.89|11.07|9.87|0
1655833170000|2022-06-21 17:39:30|11.07|9.87|11.07|9.87|11.07|9.87|11.07|9.87|0
1655833180000|2022-06-21 17:39:40|11.06|9.86|11.06|9.86|11.06|9.86|11.06|9.86|0
1655833190000|2022-06-21 17:39:50|11.04|9.84|11.04|9.84|11.04|9.84|11.03|9.83|0
1655833200000|2022-06-21 17:40:00|11.03|9.83|10.99|9.79|11.03|9.83|10.99|9.79|0
1655833210000|2022-06-21 17:40:10|10.96|9.76|10.95|9.75|10.96|9.76|10.95|9.75|0
1655833220000|2022-06-21 17:40:20|10.98|9.78|10.98|9.78|10.99|9.79|10.98|9.78|0
1655833230000|2022-06-21 17:40:30|11.01|9.81|10.96|9.76|11.01|9.81|10.96|9.76|0
1655833240000|2022-06-21 17:40:40|10.98|9.78|10.98|9.78|10.98|9.78|10.96|9.76|0
1655833250000|2022-06-21 17:40:50|11|9.8|11|9.8|11.02|9.82|11|9.8|0
1655833260000|2022-06-21 17:41:00|10.99|9.79|11.01|9.81|11.01|9.81|10.99|9.79|0
1655833270000|2022-06-21 17:41:10|11|9.8|10.98|9.78|11|9.8|10.98|9.78|0
1655833280000|2022-06-21 17:41:20|10.97|9.77|10.96|9.76|10.97|9.77|10.94|9.74|0
1655833290000|2022-06-21 17:41:30|10.98|9.78|10.96|9.76|10.98|9.78|10.95|9.75|0
1655833300000|2022-06-21 17:41:40|10.95|9.75|11.02|9.82|11.02|9.82|10.95|9.75|0
1655833310000|2022-06-21 17:41:50|11.03|9.83|11.04|9.84|11.04|9.84|11.03|9.83|0
1655833320000|2022-06-21 17:42:00|11.06|9.86|11.05|9.85|11.07|9.87|11.04|9.84|0
1655833330000|2022-06-21 17:42:10|11.03|9.83|11.04|9.84|11.04|9.84|11.03|9.83|0
1655833340000|2022-06-21 17:42:20|11.02|9.82|11.03|9.83|11.03|9.83|11.02|9.82|0
1655833350000|2022-06-21 17:42:30|11.02|9.82|11.01|9.81|11.02|9.82|11|9.8|0
1655833360000|2022-06-21 17:42:40|11.02|9.82|11|9.8|11.02|9.82|11|9.8|0
1655833370000|2022-06-21 17:42:50|11.01|9.81|11|9.8|11.01|9.81|10.99|9.79|0
1655833380000|2022-06-21 17:43:00|10.99|9.79|10.93|9.73|10.99|9.79|10.93|9.73|0
1655833390000|2022-06-21 17:43:10|10.94|9.74|10.92|9.72|10.94|9.74|10.92|9.72|0
1655833400000|2022-06-21 17:43:20|10.91|9.71|10.91|9.71|10.92|9.72|10.91|9.71|0
1655833410000|2022-06-21 17:43:30|10.9|9.7|10.92|9.72|10.93|9.73|10.9|9.7|0
1655833420000|2022-06-21 17:43:40|10.93|9.73|11.01|9.81|11.01|9.81|10.92|9.72|0
1655833430000|2022-06-21 17:43:50|11.03|9.83|11.06|9.86|11.07|9.87|11.03|9.83|0
1655833440000|2022-06-21 17:44:00|11.03|9.83|11.04|9.84|11.06|9.86|11.03|9.83|0
1655833450000|2022-06-21 17:44:10|11.08|9.88|11.08|9.88|11.08|9.88|11.08|9.88|0
1655833460000|2022-06-21 17:44:20|11.09|9.89|11.09|9.89|11.09|9.89|11.09|9.89|0
1655833470000|2022-06-21 17:44:30|11.07|9.87|11.08|9.88|11.09|9.89|11.07|9.87|0
1655833480000|2022-06-21 17:44:40|11.09|9.89|11.09|9.89|11.1|9.9|11.09|9.89|0
1655833490000|2022-06-21 17:44:50|11.1|9.9|11.09|9.89|11.1|9.9|11.09|9.89|0
1655833500000|2022-06-21 17:45:00|11.11|9.91|11.09|9.89|11.11|9.91|11.07|9.87|0
1655833510000|2022-06-21 17:45:10|11.1|9.9|11.07|9.87|11.1|9.9|11.07|9.87|0
1655833520000|2022-06-21 17:45:20|11.08|9.88|11.08|9.88|11.08|9.88|11.08|9.88|0
1655833530000|2022-06-21 17:45:30|11.09|9.89|11.09|9.89|11.09|9.89|11.09|9.89|0
1655833540000|2022-06-21 17:45:40|11.08|9.88|11.08|9.88|11.08|9.88|11.07|9.87|0
1655833550000|2022-06-21 17:45:50|11.07|9.87|11|9.8|11.07|9.87|11|9.8|0
1655833560000|2022-06-21 17:46:00|10.99|9.79|11|9.8|11|9.8|10.96|9.76|0
1655833570000|2022-06-21 17:46:10|11.03|9.83|11|9.8|11.03|9.83|11|9.8|0
1655833580000|2022-06-21 17:46:20|10.99|9.79|10.99|9.79|11.01|9.81|10.99|9.79|0
1655833590000|2022-06-21 17:46:30|10.98|9.78|10.98|9.78|10.98|9.78|10.98|9.78|0
1655833600000|2022-06-21 17:46:40|11|9.8|11.01|9.81|11.01|9.81|10.99|9.79|0
1655833610000|2022-06-21 17:46:50|10.99|9.79|11|9.8|11|9.8|10.99|9.79|0
1655833620000|2022-06-21 17:47:00|11.01|9.81|11.01|9.81|11.02|9.82|11.01|9.81|0
1655833630000|2022-06-21 17:47:10|11.02|9.82|11|9.8|11.02|9.82|11|9.8|0
1655833640000|2022-06-21 17:47:20|11.01|9.81|11|9.8|11.01|9.81|11|9.8|0
1655833650000|2022-06-21 17:47:30|11.01|9.81|11.06|9.86|11.07|9.87|11.01|9.81|0
1655833660000|2022-06-21 17:47:40|11.07|9.87|11.06|9.86|11.07|9.87|11.04|9.84|0
1655833670000|2022-06-21 17:47:50|11.03|9.83|11.03|9.83|11.03|9.83|11.02|9.82|0
1655833680000|2022-06-21 17:48:00|11.02|9.82|11.04|9.84|11.04|9.84|11.02|9.82|0
1655833690000|2022-06-21 17:48:10|11.03|9.83|11.04|9.84|11.04|9.84|11.03|9.83|0
1655833700000|2022-06-21 17:48:20|11.03|9.83|11.05|9.85|11.06|9.86|11.03|9.83|0
1655833710000|2022-06-21 17:48:30|11.04|9.84|11.06|9.86|11.07|9.87|11.04|9.84|0
1655833720000|2022-06-21 17:48:40|11.07|9.87|11.07|9.87|11.07|9.87|11.06|9.86|0
1655833730000|2022-06-21 17:48:50|11.03|9.83|11.02|9.82|11.03|9.83|11.02|9.82|0
1655833740000|2022-06-21 17:49:00|11.04|9.84|11.06|9.86|11.06|9.86|11.04|9.84|0
1655833750000|2022-06-21 17:49:10|11.04|9.84|11.07|9.87|11.07|9.87|11.04|9.84|0
1655833760000|2022-06-21 17:49:20|11.08|9.88|11.07|9.87|11.08|9.88|11.07|9.87|0
1655833770000|2022-06-21 17:49:30|11.09|9.89|11.09|9.89|11.09|9.89|11.09|9.89|0
1655833780000|2022-06-21 17:49:40|11.07|9.87|11.09|9.89|11.09|9.89|11.06|9.86|0
1655833790000|2022-06-21 17:49:50|11.08|9.88|11.08|9.88|11.08|9.88|11.08|9.88|0
1655833800000|2022-06-21 17:50:00|11.09|9.89|11.11|9.91|11.11|9.91|11.07|9.87|0
1655833810000|2022-06-21 17:50:10|11.09|9.89|11.07|9.87|11.09|9.89|11.07|9.87|0
1655833820000|2022-06-21 17:50:20|11.08|9.88|11.06|9.86|11.08|9.88|11.06|9.86|0
1655833830000|2022-06-21 17:50:30|11.07|9.87|11.07|9.87|11.08|9.88|11.06|9.86|0
1655833840000|2022-06-21 17:50:40|11.09|9.89|11.07|9.87|11.09|9.89|11.07|9.87|0
1655833850000|2022-06-21 17:50:50|11.06|9.86|11.07|9.87|11.07|9.87|11.06|9.86|0
1655833860000|2022-06-21 17:51:00|11.08|9.88|11.07|9.87|11.08|9.88|11.07|9.87|0
1655833870000|2022-06-21 17:51:10|11.04|9.84|11.04|9.84|11.04|9.84|11.03|9.83|0
1655833880000|2022-06-21 17:51:20|11.06|9.86|11.07|9.87|11.07|9.87|11.06|9.86|0
1655833890000|2022-06-21 17:51:30|11.06|9.86|11.03|9.83|11.06|9.86|11.03|9.83|0
1655833900000|2022-06-21 17:51:40|11.02|9.82|11.03|9.83|11.03|9.83|11.02|9.82|0
1655833910000|2022-06-21 17:51:50|11.04|9.84|11.07|9.87|11.07|9.87|11.04|9.84|0
1655833920000|2022-06-21 17:52:00|11.08|9.88|11.06|9.86|11.08|9.88|11.06|9.86|0
1655833930000|2022-06-21 17:52:10|11.04|9.84|11.04|9.84|11.04|9.84|11.04|9.84|0
1655833940000|2022-06-21 17:52:20|11.05|9.85|11.05|9.85|11.05|9.85|11.05|9.85|0
1655833950000|2022-06-21 17:52:30|11.07|9.87|11.05|9.85|11.07|9.87|11.05|9.85|0
1655833960000|2022-06-21 17:52:40|11.04|9.84|11.03|9.83|11.05|9.85|11.03|9.83|0
1655833970000|2022-06-21 17:52:50|11.02|9.82|11.02|9.82|11.02|9.82|11.02|9.82|0
1655833980000|2022-06-21 17:53:00|11|9.8|10.98|9.78|11|9.8|10.98|9.78|0
1655833990000|2022-06-21 17:53:10|10.99|9.79|10.98|9.78|11.01|9.81|10.98|9.78|0
1655834000000|2022-06-21 17:53:20|10.96|9.76|10.99|9.79|10.99|9.79|10.95|9.75|0
1655834010000|2022-06-21 17:53:30|10.98|9.78|10.98|9.78|10.99|9.79|10.98|9.78|0
1655834020000|2022-06-21 17:53:40|10.95|9.75|10.96|9.76|10.96|9.76|10.95|9.75|0
1655834030000|2022-06-21 17:53:50|10.95|9.75|10.95|9.75|10.95|9.75|10.95|9.75|0
1655834040000|2022-06-21 17:54:00|10.96|9.76|10.99|9.79|10.99|9.79|10.96|9.76|0
1655834050000|2022-06-21 17:54:10|10.98|9.78|10.96|9.76|10.98|9.78|10.95|9.75|0
1655834060000|2022-06-21 17:54:20|10.95|9.75|10.96|9.76|10.98|9.78|10.95|9.75|0
1655834070000|2022-06-21 17:54:30|10.99|9.79|10.98|9.78|10.99|9.79|10.98|9.78|0
1655834080000|2022-06-21 17:54:40|11|9.8|10.99|9.79|11|9.8|10.99|9.79|0
1655834090000|2022-06-21 17:54:50|11|9.8|10.94|9.74|11|9.8|10.94|9.74|0
1655834100000|2022-06-21 17:55:00|10.93|9.73|10.93|9.73|10.93|9.73|10.93|9.73|0
1655834110000|2022-06-21 17:55:10|10.92|9.72|10.88|9.68|10.92|9.72|10.87|9.67|0
1655834120000|2022-06-21 17:55:20|10.9|9.7|10.88|9.68|10.9|9.7|10.88|9.68|0
1655834130000|2022-06-21 17:55:30|10.9|9.7|10.92|9.72|10.92|9.72|10.88|9.68|0
1655834140000|2022-06-21 17:55:40|10.93|9.73|10.93|9.73|10.94|9.74|10.93|9.73|0
1655834150000|2022-06-21 17:55:50|10.92|9.72|10.92|9.72|10.93|9.73|10.92|9.72|0
1655834160000|2022-06-21 17:56:00|10.95|9.75|10.95|9.75|10.95|9.75|10.95|9.75|0
1655834170000|2022-06-21 17:56:10|10.93|9.73|10.9|9.7|10.93|9.73|10.9|9.7|0
1655834180000|2022-06-21 17:56:20|10.87|9.67|10.87|9.67|10.87|9.67|10.87|9.67|0
1655834190000|2022-06-21 17:56:30|10.86|9.66|10.86|9.66|10.87|9.67|10.86|9.66|0
1655834200000|2022-06-21 17:56:40|10.87|9.67|10.86|9.66|10.87|9.67|10.85|9.65|0
1655834210000|2022-06-21 17:56:50|10.85|9.65|10.86|9.66|10.86|9.66|10.85|9.65|0
1655834220000|2022-06-21 17:57:00|10.85|9.65|10.85|9.65|10.86|9.66|10.85|9.65|0
1655834230000|2022-06-21 17:57:10|10.86|9.66|10.86|9.66|10.86|9.66|10.86|9.66|0
1655834240000|2022-06-21 17:57:20|10.85|9.65|10.88|9.68|10.9|9.7|10.85|9.65|0
1655834250000|2022-06-21 17:57:30|10.9|9.7|10.88|9.68|10.9|9.7|10.86|9.66|0
1655834260000|2022-06-21 17:57:40|10.9|9.7|10.9|9.7|10.9|9.7|10.9|9.7|0
1655834270000|2022-06-21 17:57:50|10.91|9.71|10.91|9.71|10.91|9.71|10.9|9.7|0
1655834280000|2022-06-21 17:58:00|10.92|9.72|10.94|9.74|10.94|9.74|10.92|9.72|0
1655834290000|2022-06-21 17:58:10|10.93|9.73|10.91|9.71|10.93|9.73|10.91|9.71|0
1655834300000|2022-06-21 17:58:20|10.9|9.7|10.91|9.71|10.91|9.71|10.88|9.68|0
1655834310000|2022-06-21 17:58:30|10.9|9.7|10.86|9.66|10.9|9.7|10.86|9.66|0
1655834320000|2022-06-21 17:58:40|10.85|9.65|10.85|9.65|10.85|9.65|10.83|9.63|0
1655834330000|2022-06-21 17:58:50|10.87|9.67|10.86|9.66|10.87|9.67|10.86|9.66|0
1655834340000|2022-06-21 17:59:00|10.84|9.64|10.83|9.63|10.84|9.64|10.83|9.63|0
1655834350000|2022-06-21 17:59:10|10.84|9.64|10.82|9.62|10.84|9.64|10.82|9.62|0
1655834360000|2022-06-21 17:59:20|10.84|9.64|10.86|9.66|10.86|9.66|10.84|9.64|0
1655834370000|2022-06-21 17:59:30|10.85|9.65|10.87|9.67|10.87|9.67|10.85|9.65|0
1655834380000|2022-06-21 17:59:40|10.88|9.68|10.9|9.7|10.9|9.7|10.88|9.68|0
1655834390000|2022-06-21 17:59:50|10.87|9.67|10.86|9.66|10.87|9.67|10.85|9.65|0
1655834400000|2022-06-21 18:00:00|10.87|9.67|10.85|9.65|10.87|9.67|10.85|9.65|0
1655834410000|2022-06-21 18:00:10|10.84|9.64|10.79|9.59|10.84|9.64|10.79|9.59|0
1655834420000|2022-06-21 18:00:20|10.81|9.61|10.84|9.64|10.84|9.64|10.81|9.61|0
1655834430000|2022-06-21 18:00:30|10.85|9.65|10.84|9.64|10.85|9.65|10.84|9.64|0
1655834440000|2022-06-21 18:00:40|10.83|9.63|10.85|9.65|10.85|9.65|10.83|9.63|0
1655834450000|2022-06-21 18:00:50|10.86|9.66|10.88|9.68|10.88|9.68|10.86|9.66|0
1655834460000|2022-06-21 18:01:00|10.86|9.66|10.84|9.64|10.86|9.66|10.84|9.64|0
1655834470000|2022-06-21 18:01:10|10.85|9.65|10.84|9.64|10.85|9.65|10.83|9.63|0
1655834480000|2022-06-21 18:01:20|10.83|9.63|10.87|9.67|10.87|9.67|10.83|9.63|0
1655834490000|2022-06-21 18:01:30|10.84|9.64|10.81|9.61|10.84|9.64|10.81|9.61|0
1655834500000|2022-06-21 18:01:40|10.79|9.59|10.81|9.61|10.81|9.61|10.78|9.58|0
1655834510000|2022-06-21 18:01:50|10.79|9.59|10.81|9.61|10.81|9.61|10.79|9.59|0
1655834520000|2022-06-21 18:02:00|10.83|9.63|10.82|9.62|10.84|9.64|10.82|9.62|0
1655834530000|2022-06-21 18:02:10|10.81|9.61|10.81|9.61|10.81|9.61|10.79|9.59|0
1655834540000|2022-06-21 18:02:20|10.82|9.62|10.82|9.62|10.83|9.63|10.82|9.62|0
1655834550000|2022-06-21 18:02:30|10.81|9.61|10.82|9.62|10.82|9.62|10.81|9.61|0
1655834560000|2022-06-21 18:02:40|10.81|9.61|10.82|9.62|10.82|9.62|10.81|9.61|0
1655834570000|2022-06-21 18:02:50|10.84|9.64|10.81|9.61|10.84|9.64|10.81|9.61|0
1655834580000|2022-06-21 18:03:00|10.79|9.59|10.78|9.58|10.79|9.59|10.78|9.58|0
1655834590000|2022-06-21 18:03:10|10.81|9.61|10.79|9.59|10.81|9.61|10.79|9.59|0
1655834600000|2022-06-21 18:03:20|10.77|9.57|10.76|9.56|10.77|9.57|10.76|9.56|0
1655834610000|2022-06-21 18:03:30|10.75|9.55|10.74|9.54|10.76|9.56|10.74|9.54|0
1655834620000|2022-06-21 18:03:40|10.75|9.55|10.75|9.55|10.75|9.55|10.75|9.55|0
1655834630000|2022-06-21 18:03:50|10.76|9.56|10.75|9.55|10.76|9.56|10.75|9.55|0
1655834640000|2022-06-21 18:04:00|10.76|9.56|10.79|9.59|10.79|9.59|10.76|9.56|0
1655834650000|2022-06-21 18:04:10|10.81|9.61|10.81|9.61|10.82|9.62|10.81|9.61|0
1655834660000|2022-06-21 18:04:20|10.82|9.62|10.82|9.62|10.82|9.62|10.81|9.61|0
1655834670000|2022-06-21 18:04:30|10.83|9.63|10.82|9.62|10.83|9.63|10.82|9.62|0
1655834680000|2022-06-21 18:04:40|10.81|9.61|10.82|9.62|10.83|9.63|10.81|9.61|0
1655834690000|2022-06-21 18:04:50|10.81|9.61|10.82|9.62|10.82|9.62|10.81|9.61|0
1655834700000|2022-06-21 18:05:00|10.8|9.6|10.84|9.64|10.84|9.64|10.8|9.6|0
1655834710000|2022-06-21 18:05:10|10.83|9.63|10.85|9.65|10.85|9.65|10.83|9.63|0
1655834720000|2022-06-21 18:05:20|10.86|9.66|10.87|9.67|10.87|9.67|10.86|9.66|0
1655834730000|2022-06-21 18:05:30|10.88|9.68|10.87|9.67|10.88|9.68|10.86|9.66|0
1655834750000|2022-06-21 18:05:50|10.86|9.66|10.86|9.66|10.87|9.67|10.86|9.66|0
1655834760000|2022-06-21 18:06:00|10.87|9.67|10.86|9.66|10.87|9.67|10.86|9.66|0
1655834770000|2022-06-21 18:06:10|10.88|9.68|10.89|9.69|10.89|9.69|10.88|9.68|0
1655834780000|2022-06-21 18:06:20|10.87|9.67|10.89|9.69|10.89|9.69|10.87|9.67|0
1655834790000|2022-06-21 18:06:30|10.88|9.68|10.88|9.68|10.88|9.68|10.88|9.68|0
1655834800000|2022-06-21 18:06:40|10.86|9.66|10.83|9.63|10.86|9.66|10.83|9.63|0
1655834810000|2022-06-21 18:06:50|10.82|9.62|10.78|9.58|10.82|9.62|10.78|9.58|0
1655834820000|2022-06-21 18:07:00|10.79|9.59|10.8|9.6|10.8|9.6|10.78|9.58|0
1655834830000|2022-06-21 18:07:10|10.85|9.65|10.85|9.65|10.85|9.65|10.83|9.63|0
1655834840000|2022-06-21 18:07:20|10.87|9.67|10.86|9.66|10.87|9.67|10.86|9.66|0
1655834850000|2022-06-21 18:07:30|10.87|9.67|10.88|9.68|10.88|9.68|10.87|9.67|0
1655834860000|2022-06-21 18:07:40|10.92|9.72|10.93|9.73|10.93|9.73|10.92|9.72|0
1655834870000|2022-06-21 18:07:50|10.88|9.68|10.92|9.72|10.92|9.72|10.88|9.68|0
1655834880000|2022-06-21 18:08:00|10.93|9.73|10.93|9.73|10.94|9.74|10.92|9.72|0
1655834890000|2022-06-21 18:08:10|10.94|9.74|10.96|9.76|10.96|9.76|10.94|9.74|0
1655834900000|2022-06-21 18:08:20|10.97|9.77|10.97|9.77|10.97|9.77|10.97|9.77|0
1655834910000|2022-06-21 18:08:30|10.99|9.79|10.99|9.79|11|9.8|10.99|9.79|0
1655834920000|2022-06-21 18:08:40|11|9.8|11|9.8|11|9.8|10.99|9.79|0
1655834930000|2022-06-21 18:08:50|10.96|9.76|10.97|9.77|10.99|9.79|10.95|9.75|0
1655834940000|2022-06-21 18:09:00|11|9.8|11|9.8|11|9.8|11|9.8|0
1655834950000|2022-06-21 18:09:10|10.99|9.79|10.92|9.72|10.99|9.79|10.92|9.72|0
1655834960000|2022-06-21 18:09:20|10.93|9.73|10.94|9.74|10.94|9.74|10.93|9.73|0
1655834970000|2022-06-21 18:09:30|10.95|9.75|10.93|9.73|10.95|9.75|10.93|9.73|0
1655834980000|2022-06-21 18:09:40|10.96|9.76|10.97|9.77|10.97|9.77|10.96|9.76|0
1655834990000|2022-06-21 18:09:50|11|9.8|10.96|9.76|11|9.8|10.96|9.76|0
1655835000000|2022-06-21 18:10:00|10.97|9.77|11|9.8|11.01|9.81|10.97|9.77|0
1655835010000|2022-06-21 18:10:10|11.02|9.82|11.04|9.84|11.04|9.84|11.02|9.82|0
1655835020000|2022-06-21 18:10:20|11.03|9.83|11.05|9.85|11.05|9.85|11.03|9.83|0
1655835030000|2022-06-21 18:10:30|11.07|9.87|11.01|9.81|11.07|9.87|11.01|9.81|0
1655835040000|2022-06-21 18:10:40|11.05|9.85|11.05|9.85|11.08|9.88|11.04|9.84|0
1655835050000|2022-06-21 18:10:50|11.04|9.84|11.08|9.88|11.08|9.88|11.04|9.84|0
1655835060000|2022-06-21 18:11:00|11.02|9.82|11.04|9.84|11.04|9.84|11.02|9.82|0
1655835070000|2022-06-21 18:11:10|11.03|9.83|11.03|9.83|11.04|9.84|11.03|9.83|0
1655835080000|2022-06-21 18:11:20|11.01|9.81|10.99|9.79|11.01|9.81|10.97|9.77|0
1655835090000|2022-06-21 18:11:30|10.97|9.77|10.97|9.77|10.99|9.79|10.97|9.77|0
1655835100000|2022-06-21 18:11:40|10.99|9.79|11.04|9.84|11.04|9.84|10.99|9.79|0
1655835110000|2022-06-21 18:11:50|11.02|9.82|11.03|9.83|11.04|9.84|11.02|9.82|0
1655835120000|2022-06-21 18:12:00|11.05|9.85|11.05|9.85|11.05|9.85|11.04|9.84|0
1655835130000|2022-06-21 18:12:10|11.04|9.84|11.05|9.85|11.05|9.85|11.02|9.82|0
1655835140000|2022-06-21 18:12:20|11.04|9.84|11.04|9.84|11.05|9.85|11.04|9.84|0
1655835150000|2022-06-21 18:12:30|11.06|9.86|11.05|9.85|11.06|9.86|11.05|9.85|0
1655835160000|2022-06-21 18:12:40|11.08|9.88|11.08|9.88|11.08|9.88|11.08|9.88|0
1655835170000|2022-06-21 18:12:50|11.11|9.91|11.1|9.9|11.11|9.91|11.09|9.89|0
1655835180000|2022-06-21 18:13:00|11.06|9.86|11.06|9.86|11.08|9.88|11.06|9.86|0
1655835190000|2022-06-21 18:13:10|11.05|9.85|11.05|9.85|11.08|9.88|11.04|9.84|0
1655835200000|2022-06-21 18:13:20|11.04|9.84|11.05|9.85|11.05|9.85|11.04|9.84|0
1655835210000|2022-06-21 18:13:30|11.06|9.86|11.03|9.83|11.06|9.86|11.03|9.83|0
1655835220000|2022-06-21 18:13:40|11.04|9.84|11.03|9.83|11.04|9.84|11.02|9.82|0
1655835230000|2022-06-21 18:13:50|11|9.8|10.97|9.77|11|9.8|10.97|9.77|0
1655835240000|2022-06-21 18:14:00|10.96|9.76|10.95|9.75|10.96|9.76|10.95|9.75|0
1655835250000|2022-06-21 18:14:10|10.94|9.74|10.92|9.72|10.94|9.74|10.92|9.72|0
1655835260000|2022-06-21 18:14:20|10.95|9.75|10.91|9.71|10.95|9.75|10.91|9.71|0
1655835270000|2022-06-21 18:14:30|10.93|9.73|10.91|9.71|10.93|9.73|10.91|9.71|0
1655835280000|2022-06-21 18:14:40|10.89|9.69|10.89|9.69|10.89|9.69|10.88|9.68|0
1655835290000|2022-06-21 18:14:50|10.88|9.68|10.89|9.69|10.89|9.69|10.88|9.68|0
1655835300000|2022-06-21 18:15:00|10.91|9.71|10.89|9.69|10.92|9.72|10.89|9.69|0
1655835310000|2022-06-21 18:15:10|10.93|9.73|10.87|9.67|10.93|9.73|10.87|9.67|0
1655835320000|2022-06-21 18:15:20|10.88|9.68|10.92|9.72|10.92|9.72|10.88|9.68|0
1655835330000|2022-06-21 18:15:30|10.93|9.73|10.97|9.77|10.97|9.77|10.93|9.73|0
1655835340000|2022-06-21 18:15:40|11|9.8|11.01|9.81|11.01|9.81|11|9.8|0
1655835350000|2022-06-21 18:15:50|11.02|9.82|11.03|9.83|11.05|9.85|11.02|9.82|0
1655835360000|2022-06-21 18:16:00|11.02|9.82|11.01|9.81|11.02|9.82|11.01|9.81|0
1655835370000|2022-06-21 18:16:10|10.97|9.77|10.97|9.77|10.97|9.77|10.97|9.77|0
1655835380000|2022-06-21 18:16:20|10.95|9.75|10.94|9.74|10.95|9.75|10.94|9.74|0
1655835390000|2022-06-21 18:16:30|10.93|9.73|10.95|9.75|10.95|9.75|10.93|9.73|0
1655835400000|2022-06-21 18:16:40|10.98|9.78|10.98|9.78|11|9.8|10.98|9.78|0
1655835410000|2022-06-21 18:16:50|11.01|9.81|11|9.8|11.01|9.81|11|9.8|0
1655835420000|2022-06-21 18:17:00|10.97|9.77|11|9.8|11|9.8|10.96|9.76|0
1655835430000|2022-06-21 18:17:10|10.97|9.77|11|9.8|11|9.8|10.97|9.77|0
1655835440000|2022-06-21 18:17:20|11.01|9.81|11.03|9.83|11.03|9.83|11.01|9.81|0
1655835450000|2022-06-21 18:17:30|11.02|9.82|11.05|9.85|11.05|9.85|11.02|9.82|0
1655835460000|2022-06-21 18:17:40|11.06|9.86|11.04|9.84|11.06|9.86|11.04|9.84|0
1655835470000|2022-06-21 18:17:50|11.05|9.85|11.06|9.86|11.06|9.86|11.05|9.85|0
1655835480000|2022-06-21 18:18:00|11.08|9.88|11.05|9.85|11.09|9.89|11.05|9.85|0
1655835490000|2022-06-21 18:18:10|11.06|9.86|11.04|9.84|11.06|9.86|11.04|9.84|0
1655835500000|2022-06-21 18:18:20|11.05|9.85|11.05|9.85|11.05|9.85|11.05|9.85|0
1655835510000|2022-06-21 18:18:30|11.03|9.83|10.98|9.78|11.03|9.83|10.98|9.78|0
1655835520000|2022-06-21 18:18:40|10.97|9.77|10.97|9.77|10.98|9.78|10.97|9.77|0
1655835530000|2022-06-21 18:18:50|10.96|9.76|10.95|9.75|10.96|9.76|10.95|9.75|0
1655835540000|2022-06-21 18:19:00|10.96|9.76|10.95|9.75|10.96|9.76|10.95|9.75|0
1655835550000|2022-06-21 18:19:10|10.94|9.74|10.91|9.71|10.94|9.74|10.91|9.71|0
1655835560000|2022-06-21 18:19:20|10.89|9.69|10.94|9.74|10.94|9.74|10.89|9.69|0
1655835570000|2022-06-21 18:19:30|10.93|9.73|10.92|9.72|10.93|9.73|10.92|9.72|0
1655835580000|2022-06-21 18:19:40|10.94|9.74|10.95|9.75|10.95|9.75|10.93|9.73|0
1655835590000|2022-06-21 18:19:50|10.96|9.76|10.98|9.78|10.98|9.78|10.96|9.76|0
1655835600000|2022-06-21 18:20:00|10.97|9.77|10.96|9.76|10.97|9.77|10.96|9.76|0
1655835610000|2022-06-21 18:20:10|10.95|9.75|10.96|9.76|10.96|9.76|10.93|9.73|0
1655835620000|2022-06-21 18:20:20|10.95|9.75|10.96|9.76|10.96|9.76|10.94|9.74|0
1655835630000|2022-06-21 18:20:30|10.94|9.74|10.94|9.74|10.94|9.74|10.93|9.73|0
1655835640000|2022-06-21 18:20:40|10.93|9.73|10.93|9.73|10.93|9.73|10.92|9.72|0
1655835650000|2022-06-21 18:20:50|10.92|9.72|10.95|9.75|10.95|9.75|10.92|9.72|0
1655835660000|2022-06-21 18:21:00|10.97|9.77|10.94|9.74|10.97|9.77|10.94|9.74|0
1655835670000|2022-06-21 18:21:10|10.95|9.75|10.92|9.72|10.95|9.75|10.91|9.71|0
1655835680000|2022-06-21 18:21:20|10.93|9.73|10.94|9.74|10.94|9.74|10.93|9.73|0
1655835690000|2022-06-21 18:21:30|10.93|9.73|10.95|9.75|10.95|9.75|10.93|9.73|0
1655835700000|2022-06-21 18:21:40|10.94|9.74|10.95|9.75|10.95|9.75|10.94|9.74|0
1655835710000|2022-06-21 18:21:50|10.94|9.74|10.93|9.73|10.94|9.74|10.93|9.73|0
1655835720000|2022-06-21 18:22:00|10.92|9.72|10.91|9.71|10.93|9.73|10.91|9.71|0
1655835730000|2022-06-21 18:22:10|10.92|9.72|10.93|9.73|10.93|9.73|10.92|9.72|0
1655835740000|2022-06-21 18:22:20|10.92|9.72|10.93|9.73|10.93|9.73|10.92|9.72|0
1655835750000|2022-06-21 18:22:30|10.94|9.74|10.96|9.76|10.96|9.76|10.94|9.74|0
1655835760000|2022-06-21 18:22:40|10.95|9.75|10.98|9.78|10.98|9.78|10.95|9.75|0
1655835770000|2022-06-21 18:22:50|11|9.8|11.02|9.82|11.02|9.82|11|9.8|0
1655835780000|2022-06-21 18:23:00|11.04|9.84|11.04|9.84|11.04|9.84|11.03|9.83|0
1655835790000|2022-06-21 18:23:10|11.06|9.86|11.03|9.83|11.06|9.86|11.03|9.83|0
1655835800000|2022-06-21 18:23:20|11.04|9.84|11.05|9.85|11.06|9.86|11.04|9.84|0
1655835810000|2022-06-21 18:23:30|11.06|9.86|11.02|9.82|11.06|9.86|11.02|9.82|0
1655835820000|2022-06-21 18:23:40|11.01|9.81|11.03|9.83|11.03|9.83|11.01|9.81|0
1655835830000|2022-06-21 18:23:50|11|9.8|10.98|9.78|11|9.8|10.97|9.77|0
1655835840000|2022-06-21 18:24:00|10.96|9.76|10.97|9.77|10.98|9.78|10.96|9.76|0
1655835850000|2022-06-21 18:24:10|10.95|9.75|10.95|9.75|10.95|9.75|10.95|9.75|0
1655835860000|2022-06-21 18:24:20|10.94|9.74|10.89|9.69|10.94|9.74|10.89|9.69|0
1655835870000|2022-06-21 18:24:30|10.88|9.68|10.9|9.7|10.9|9.7|10.87|9.67|0
1655835880000|2022-06-21 18:24:40|10.92|9.72|10.94|9.74|10.94|9.74|10.92|9.72|0
1655835890000|2022-06-21 18:24:50|10.9|9.7|10.93|9.73|10.93|9.73|10.9|9.7|0
1655835900000|2022-06-21 18:25:00|10.94|9.74|10.95|9.75|10.95|9.75|10.92|9.72|0
1655835910000|2022-06-21 18:25:10|10.96|9.76|10.93|9.73|10.96|9.76|10.93|9.73|0
1655835920000|2022-06-21 18:25:20|10.94|9.74|10.95|9.75|10.95|9.75|10.94|9.74|0
1655835930000|2022-06-21 18:25:30|10.97|9.77|10.98|9.78|10.98|9.78|10.96|9.76|0
1655835940000|2022-06-21 18:25:40|10.97|9.77|10.98|9.78|10.98|9.78|10.97|9.77|0
1655835950000|2022-06-21 18:25:50|10.97|9.77|10.95|9.75|10.97|9.77|10.95|9.75|0
1655835960000|2022-06-21 18:26:00|10.96|9.76|10.96|9.76|10.98|9.78|10.96|9.76|0
1655835970000|2022-06-21 18:26:10|10.97|9.77|10.92|9.72|10.97|9.77|10.92|9.72|0
1655835980000|2022-06-21 18:26:20|10.93|9.73|10.93|9.73|10.93|9.73|10.93|9.73|0
1655836000000|2022-06-21 18:26:40|10.95|9.75|10.96|9.76|10.96|9.76|10.95|9.75|0
1655836010000|2022-06-21 18:26:50|10.97|9.77|10.98|9.78|10.98|9.78|10.97|9.77|0
1655836020000|2022-06-21 18:27:00|11|9.8|10.97|9.77|11.01|9.81|10.97|9.77|0
1655836030000|2022-06-21 18:27:10|10.96|9.76|10.96|9.76|10.98|9.78|10.96|9.76|0
1655836040000|2022-06-21 18:27:20|10.97|9.77|11.01|9.81|11.01|9.81|10.97|9.77|0
1655836060000|2022-06-21 18:27:40|11|9.8|11|9.8|11.01|9.81|11|9.8|0
1655836070000|2022-06-21 18:27:50|10.98|9.78|11|9.8|11|9.8|10.98|9.78|0
1655836080000|2022-06-21 18:28:00|11.02|9.82|10.97|9.77|11.02|9.82|10.96|9.76|0
1655836090000|2022-06-21 18:28:10|10.96|9.76|10.96|9.76|10.97|9.77|10.95|9.75|0
1655836100000|2022-06-21 18:28:20|10.97|9.77|10.97|9.77|10.97|9.77|10.96|9.76|0
1655836110000|2022-06-21 18:28:30|10.98|9.78|10.98|9.78|10.98|9.78|10.97|9.77|0
1655836120000|2022-06-21 18:28:40|11|9.8|11.01|9.81|11.01|9.81|11|9.8|0
1655836130000|2022-06-21 18:28:50|11.02|9.82|11.02|9.82|11.02|9.82|11.02|9.82|0
1655836140000|2022-06-21 18:29:00|11.03|9.83|11.04|9.84|11.04|9.84|11.02|9.82|0
1655836150000|2022-06-21 18:29:10|11.05|9.85|11.09|9.89|11.09|9.89|11.05|9.85|0
1655836160000|2022-06-21 18:29:20|11.08|9.88|11.04|9.84|11.08|9.88|11.03|9.83|0
1655836170000|2022-06-21 18:29:30|11.03|9.83|11.04|9.84|11.04|9.84|11.03|9.83|0
1655836180000|2022-06-21 18:29:40|11.06|9.86|11.06|9.86|11.06|9.86|11.06|9.86|0
1655836190000|2022-06-21 18:29:50|11.08|9.88|11.05|9.85|11.08|9.88|11.04|9.84|0
1655836200000|2022-06-21 18:30:00|11.06|9.86|11.1|9.9|11.1|9.9|11.06|9.86|0
1655836210000|2022-06-21 18:30:10|11.11|9.91|11.14|9.94|11.14|9.94|11.11|9.91|0
1655836220000|2022-06-21 18:30:20|11.13|9.93|11.09|9.89|11.13|9.93|11.09|9.89|0
1655836230000|2022-06-21 18:30:30|11.08|9.88|11.07|9.87|11.08|9.88|11.06|9.86|0
1655836240000|2022-06-21 18:30:40|11.06|9.86|11.08|9.88|11.09|9.89|11.06|9.86|0
1655836250000|2022-06-21 18:30:50|11.1|9.9|11.08|9.88|11.11|9.91|11.08|9.88|0
1655836260000|2022-06-21 18:31:00|11.05|9.85|11.04|9.84|11.05|9.85|11.04|9.84|0
1655836270000|2022-06-21 18:31:10|11.06|9.86|11.02|9.82|11.06|9.86|11.02|9.82|0
1655836280000|2022-06-21 18:31:20|11.01|9.81|11.03|9.83|11.03|9.83|11.01|9.81|0
1655836290000|2022-06-21 18:31:30|11.02|9.82|11.03|9.83|11.03|9.83|11.01|9.81|0
1655836300000|2022-06-21 18:31:40|11.01|9.81|11.02|9.82|11.03|9.83|11.01|9.81|0
1655836310000|2022-06-21 18:31:50|11.01|9.81|11.05|9.85|11.05|9.85|11.01|9.81|0
1655836320000|2022-06-21 18:32:00|11.06|9.86|11.09|9.89|11.09|9.89|11.06|9.86|0
1655836330000|2022-06-21 18:32:10|11.1|9.9|11.11|9.91|11.11|9.91|11.1|9.9|0
1655836340000|2022-06-21 18:32:20|11.09|9.89|11.1|9.9|11.1|9.9|11.07|9.87|0
1655836350000|2022-06-21 18:32:30|11.07|9.87|11.09|9.89|11.09|9.89|11.07|9.87|0
1655836360000|2022-06-21 18:32:40|11.07|9.87|11.06|9.86|11.09|9.89|11.06|9.86|0
1655836370000|2022-06-21 18:32:50|11.05|9.85|11.04|9.84|11.05|9.85|11.04|9.84|0
1655836380000|2022-06-21 18:33:00|11.06|9.86|11.05|9.85|11.06|9.86|11.05|9.85|0
1655836390000|2022-06-21 18:33:10|11.06|9.86|11.01|9.81|11.06|9.86|11.01|9.81|0
1655836400000|2022-06-21 18:33:20|10.99|9.79|11.02|9.82|11.02|9.82|10.99|9.79|0
1655836410000|2022-06-21 18:33:30|11.03|9.83|11.02|9.82|11.04|9.84|11.02|9.82|0
1655836420000|2022-06-21 18:33:40|10.98|9.78|11.01|9.81|11.01|9.81|10.98|9.78|0
1655836430000|2022-06-21 18:33:50|11.03|9.83|11.06|9.86|11.06|9.86|11.03|9.83|0
1655836440000|2022-06-21 18:34:00|11.07|9.87|11.06|9.86|11.07|9.87|11.06|9.86|0
1655836450000|2022-06-21 18:34:10|11.09|9.89|11.07|9.87|11.09|9.89|11.07|9.87|0
1655836460000|2022-06-21 18:34:20|11.1|9.9|11.1|9.9|11.11|9.91|11.09|9.89|0
1655836470000|2022-06-21 18:34:30|11.12|9.92|11.11|9.91|11.13|9.93|11.11|9.91|0
1655836480000|2022-06-21 18:34:40|11.12|9.92|11.13|9.93|11.13|9.93|11.12|9.92|0
1655836490000|2022-06-21 18:34:50|11.14|9.94|11.14|9.94|11.14|9.94|11.13|9.93|0
1655836500000|2022-06-21 18:35:00|11.13|9.93|11.12|9.92|11.13|9.93|11.12|9.92|0
1655836510000|2022-06-21 18:35:10|11.13|9.93|11.13|9.93|11.13|9.93|11.12|9.92|0
1655836520000|2022-06-21 18:35:20|11.11|9.91|11.12|9.92|11.13|9.93|11.11|9.91|0
1655836530000|2022-06-21 18:35:30|11.11|9.91|11.11|9.91|11.12|9.92|11.11|9.91|0
1655836540000|2022-06-21 18:35:40|11.1|9.9|11.1|9.9|11.1|9.9|11.1|9.9|0
1655836550000|2022-06-21 18:35:50|11.09|9.89|11.1|9.9|11.11|9.91|11.09|9.89|0
1655836560000|2022-06-21 18:36:00|11.11|9.91|11.13|9.93|11.13|9.93|11.11|9.91|0
1655836570000|2022-06-21 18:36:10|11.14|9.94|11.14|9.94|11.14|9.94|11.14|9.94|0
1655836580000|2022-06-21 18:36:20|11.12|9.92|11.14|9.94|11.14|9.94|11.12|9.92|0
1655836590000|2022-06-21 18:36:30|11.17|9.97|11.11|9.91|11.17|9.97|11.11|9.91|0
1655836600000|2022-06-21 18:36:40|11.09|9.89|11.09|9.89|11.09|9.89|11.07|9.87|0
1655836610000|2022-06-21 18:36:50|11.06|9.86|11.07|9.87|11.09|9.89|11.06|9.86|0
1655836620000|2022-06-21 18:37:00|11.09|9.89|11.06|9.86|11.09|9.89|11.06|9.86|0
1655836630000|2022-06-21 18:37:10|11.05|9.85|11.05|9.85|11.05|9.85|11.05|9.85|0
1655836640000|2022-06-21 18:37:20|11.02|9.82|10.99|9.79|11.02|9.82|10.99|9.79|0
1655836650000|2022-06-21 18:37:30|11.01|9.81|11.01|9.81|11.01|9.81|11.01|9.81|0
1655836660000|2022-06-21 18:37:40|11.02|9.82|11.01|9.81|11.02|9.82|11.01|9.81|0
1655836670000|2022-06-21 18:37:50|11.02|9.82|11.01|9.81|11.02|9.82|11.01|9.81|0
1655836680000|2022-06-21 18:38:00|11.04|9.84|11.01|9.81|11.04|9.84|11.01|9.81|0
1655836690000|2022-06-21 18:38:10|10.98|9.78|10.96|9.76|10.98|9.78|10.96|9.76|0
1655836700000|2022-06-21 18:38:20|10.95|9.75|10.96|9.76|10.96|9.76|10.95|9.75|0
1655836710000|2022-06-21 18:38:30|10.94|9.74|10.94|9.74|10.94|9.74|10.93|9.73|0
1655836720000|2022-06-21 18:38:40|10.95|9.75|10.94|9.74|10.95|9.75|10.94|9.74|0
1655836730000|2022-06-21 18:38:50|10.95|9.75|10.96|9.76|10.96|9.76|10.95|9.75|0
1655836740000|2022-06-21 18:39:00|10.95|9.75|10.95|9.75|10.96|9.76|10.95|9.75|0
1655836750000|2022-06-21 18:39:10|10.92|9.72|10.8|9.6|10.92|9.72|10.8|9.6|0
1655836760000|2022-06-21 18:39:20|10.81|9.61|10.89|9.69|10.89|9.69|10.81|9.61|0
1655836770000|2022-06-21 18:39:30|10.93|9.73|10.92|9.72|10.94|9.74|10.92|9.72|0
1655836780000|2022-06-21 18:39:40|10.9|9.7|10.88|9.68|10.92|9.72|10.88|9.68|0
1655836790000|2022-06-21 18:39:50|10.87|9.67|10.86|9.66|10.88|9.68|10.86|9.66|0
1655836800000|2022-06-21 18:40:00|10.87|9.67|10.81|9.61|10.87|9.67|10.81|9.61|0
1655836810000|2022-06-21 18:40:10|10.99|9.79|11.06|9.86|11.06|9.86|10.99|9.79|0
1655836820000|2022-06-21 18:40:20|11.05|9.85|11.01|9.81|11.06|9.86|11.01|9.81|0
1655836830000|2022-06-21 18:40:30|11.04|9.84|11.11|9.91|11.11|9.91|11.04|9.84|0
1655836840000|2022-06-21 18:40:40|11.1|9.9|11.09|9.89|11.1|9.9|11.07|9.87|0
1655836850000|2022-06-21 18:40:50|11.1|9.9|11.12|9.92|11.12|9.92|11.1|9.9|0
1655836860000|2022-06-21 18:41:00|11.1|9.9|11.1|9.9|11.1|9.9|11.07|9.87|0
1655836870000|2022-06-21 18:41:10|11.06|9.86|11.03|9.83|11.06|9.86|11.03|9.83|0
1655836880000|2022-06-21 18:41:20|11.02|9.82|11.04|9.84|11.04|9.84|11.02|9.82|0
1655836900000|2022-06-21 18:41:40|11.05|9.85|11.37|10.17|11.37|10.17|11.05|9.85|0
1655836910000|2022-06-21 18:41:50|11.39|10.19|11.4|10.2|11.4|10.2|11.39|10.19|0
1655836920000|2022-06-21 18:42:00|11.39|10.19|11.41|10.21|11.41|10.21|11.39|10.19|0
1655836930000|2022-06-21 18:42:10|11.45|10.25|11.45|10.25|11.45|10.25|11.44|10.24|0
1655836940000|2022-06-21 18:42:20|11.46|10.26|11.43|10.23|11.46|10.26|11.43|10.23|0
1655836950000|2022-06-21 18:42:30|11.44|10.24|11.44|10.24|11.44|10.24|11.44|10.24|0
1655836960000|2022-06-21 18:42:40|11.43|10.23|11.45|10.25|11.45|10.25|11.43|10.23|0
1655836970000|2022-06-21 18:42:50|11.46|10.26|11.46|10.26|11.46|10.26|11.46|10.26|0
1655836980000|2022-06-21 18:43:00|11.43|10.23|11.43|10.23|11.46|10.26|11.43|10.23|0
1655836990000|2022-06-21 18:43:10|11.44|10.24|11.43|10.23|11.44|10.24|11.43|10.23|0
1655837000000|2022-06-21 18:43:20|11.41|10.21|11.41|10.21|11.43|10.23|11.41|10.21|0
1655837010000|2022-06-21 18:43:30|11.4|10.2|11.41|10.21|11.41|10.21|11.4|10.2|0
1655837020000|2022-06-21 18:43:40|11.39|10.19|11.4|10.2|11.43|10.23|11.39|10.19|0
1655837030000|2022-06-21 18:43:50|11.41|10.21|11.41|10.21|11.41|10.21|11.41|10.21|0
1655837040000|2022-06-21 18:44:00|11.43|10.23|11.43|10.23|11.43|10.23|11.43|10.23|0
1655837050000|2022-06-21 18:44:10|11.44|10.24|11.47|10.27|11.47|10.27|11.43|10.23|0
1655837060000|2022-06-21 18:44:20|11.46|10.26|11.51|10.31|11.51|10.31|11.46|10.26|0
1655837070000|2022-06-21 18:44:30|11.49|10.29|11.47|10.27|11.49|10.29|11.45|10.25|0
1655837080000|2022-06-21 18:44:40|11.46|10.26|11.47|10.27|11.47|10.27|11.46|10.26|0
1655837090000|2022-06-21 18:44:50|11.46|10.26|11.45|10.25|11.46|10.26|11.45|10.25|0
1655837100000|2022-06-21 18:45:00|11.44|10.24|11.44|10.24|11.47|10.27|11.44|10.24|0
1655837110000|2022-06-21 18:45:10|11.43|10.23|11.38|10.18|11.43|10.23|11.38|10.18|0
1655837120000|2022-06-21 18:45:20|11.4|10.2|11.39|10.19|11.4|10.2|11.39|10.19|0
1655837130000|2022-06-21 18:45:30|11.4|10.2|11.43|10.23|11.43|10.23|11.39|10.19|0
1655837140000|2022-06-21 18:45:40|11.41|10.21|11.38|10.18|11.43|10.23|11.38|10.18|0
1655837150000|2022-06-21 18:45:50|11.39|10.19|11.37|10.17|11.39|10.19|11.37|10.17|0
1655837160000|2022-06-21 18:46:00|11.38|10.18|11.38|10.18|11.39|10.19|11.36|10.16|0
1655837170000|2022-06-21 18:46:10|11.41|10.21|11.4|10.2|11.41|10.21|11.4|10.2|0
1655837180000|2022-06-21 18:46:20|11.41|10.21|11.41|10.21|11.42|10.22|11.41|10.21|0
1655837190000|2022-06-21 18:46:30|11.43|10.23|11.44|10.24|11.44|10.24|11.43|10.23|0
1655837200000|2022-06-21 18:46:40|11.43|10.23|11.41|10.21|11.45|10.25|11.41|10.21|0
1655837210000|2022-06-21 18:46:50|11.43|10.23|11.41|10.21|11.43|10.23|11.41|10.21|0
1655837220000|2022-06-21 18:47:00|11.39|10.19|11.3|10.1|11.39|10.19|11.3|10.1|0
1655837230000|2022-06-21 18:47:10|11.32|10.12|11.3|10.1|11.34|10.14|11.3|10.1|0
1655837240000|2022-06-21 18:47:20|11.31|10.11|11.34|10.14|11.34|10.14|11.31|10.11|0
1655837250000|2022-06-21 18:47:30|11.38|10.18|11.38|10.18|11.39|10.19|11.38|10.18|0
1655837260000|2022-06-21 18:47:40|11.39|10.19|11.4|10.2|11.43|10.23|11.39|10.19|0
1655837270000|2022-06-21 18:47:50|11.41|10.21|11.41|10.21|11.41|10.21|11.4|10.2|0
1655837280000|2022-06-21 18:48:00|11.43|10.23|11.43|10.23|11.43|10.23|11.43|10.23|0
1655837290000|2022-06-21 18:48:10|11.41|10.21|11.41|10.21|11.43|10.23|11.41|10.21|0
1655837300000|2022-06-21 18:48:20|11.39|10.19|11.41|10.21|11.41|10.21|11.39|10.19|0
1655837310000|2022-06-21 18:48:30|11.39|10.19|11.4|10.2|11.4|10.2|11.39|10.19|0
1655837320000|2022-06-21 18:48:40|11.37|10.17|11.39|10.19|11.39|10.19|11.37|10.17|0
1655837330000|2022-06-21 18:48:50|11.37|10.17|11.37|10.17|11.39|10.19|11.37|10.17|0
1655837340000|2022-06-21 18:49:00|11.38|10.18|11.39|10.19|11.4|10.2|11.38|10.18|0
1655837350000|2022-06-21 18:49:10|11.38|10.18|11.34|10.14|11.38|10.18|11.34|10.14|0
1655837360000|2022-06-21 18:49:20|11.33|10.13|11.31|10.11|11.33|10.13|11.31|10.11|0
1655837370000|2022-06-21 18:49:30|11.33|10.13|11.34|10.14|11.34|10.14|11.32|10.12|0
1655837380000|2022-06-21 18:49:40|11.32|10.12|11.32|10.12|11.32|10.12|11.31|10.11|0
1655837390000|2022-06-21 18:49:50|11.31|10.11|11.32|10.12|11.32|10.12|11.31|10.11|0
1655837400000|2022-06-21 18:50:00|11.31|10.11|11.36|10.16|11.36|10.16|11.31|10.11|0
1655837410000|2022-06-21 18:50:10|11.4|10.2|11.34|10.14|11.4|10.2|11.34|10.14|0
1655837420000|2022-06-21 18:50:20|11.33|10.13|11.4|10.2|11.4|10.2|11.33|10.13|0
1655837430000|2022-06-21 18:50:30|11.41|10.21|11.4|10.2|11.41|10.21|11.4|10.2|0
1655837440000|2022-06-21 18:50:40|11.43|10.23|11.43|10.23|11.43|10.23|11.4|10.2|0
1655837450000|2022-06-21 18:50:50|11.45|10.25|11.44|10.24|11.45|10.25|11.4|10.2|0
1655837460000|2022-06-21 18:51:00|11.4|10.2|11.43|10.23|11.43|10.23|11.4|10.2|0
1655837470000|2022-06-21 18:51:10|11.41|10.21|11.45|10.25|11.45|10.25|11.41|10.21|0
1655837480000|2022-06-21 18:51:20|11.44|10.24|11.56|10.36|11.56|10.36|11.44|10.24|0
1655837490000|2022-06-21 18:51:30|11.53|10.33|11.53|10.33|11.54|10.34|11.53|10.33|0
1655837500000|2022-06-21 18:51:40|11.52|10.32|11.54|10.34|11.54|10.34|11.52|10.32|0
1655837510000|2022-06-21 18:51:50|11.5|10.3|11.5|10.3|11.5|10.3|11.47|10.27|0
1655837520000|2022-06-21 18:52:00|11.51|10.31|11.52|10.32|11.52|10.32|11.5|10.3|0
1655837530000|2022-06-21 18:52:10|11.53|10.33|11.53|10.33|11.53|10.33|11.52|10.32|0
1655837540000|2022-06-21 18:52:20|11.54|10.34|11.56|10.36|11.59|10.39|11.54|10.34|0
1655837550000|2022-06-21 18:52:30|11.58|10.38|11.59|10.39|11.6|10.4|11.57|10.37|0
1655837560000|2022-06-21 18:52:40|11.6|10.4|11.59|10.39|11.61|10.41|11.59|10.39|0
1655837570000|2022-06-21 18:52:50|11.58|10.38|11.63|10.43|11.63|10.43|11.58|10.38|0
1655837580000|2022-06-21 18:53:00|11.61|10.41|11.65|10.45|11.65|10.45|11.61|10.41|0
1655837590000|2022-06-21 18:53:10|11.66|10.46|11.67|10.47|11.67|10.47|11.66|10.46|0
1655837610000|2022-06-21 18:53:30|11.69|10.49|11.7|10.5|11.73|10.53|11.67|10.47|0
1655837620000|2022-06-21 18:53:40|11.71|10.51|11.7|10.5|11.71|10.51|11.69|10.49|0
1655837630000|2022-06-21 18:53:50|11.71|10.51|11.7|10.5|11.72|10.52|11.7|10.5|0
1655837640000|2022-06-21 18:54:00|11.67|10.47|11.72|10.52|11.72|10.52|11.67|10.47|0
1655837650000|2022-06-21 18:54:10|11.71|10.51|11.7|10.5|11.71|10.51|11.7|10.5|0
1655837660000|2022-06-21 18:54:20|11.71|10.51|11.71|10.51|11.71|10.51|11.71|10.51|0
1655837670000|2022-06-21 18:54:30|11.7|10.5|11.71|10.51|11.72|10.52|11.7|10.5|0
1655837680000|2022-06-21 18:54:40|11.69|10.49|11.72|10.52|11.72|10.52|11.69|10.49|0
1655837690000|2022-06-21 18:54:50|11.73|10.53|11.71|10.51|11.73|10.53|11.71|10.51|0
1655837700000|2022-06-21 18:55:00|11.73|10.53|11.75|10.55|11.76|10.56|11.73|10.53|0
1655837710000|2022-06-21 18:55:10|11.72|10.52|11.75|10.55|11.75|10.55|11.72|10.52|0
1655837720000|2022-06-21 18:55:20|11.76|10.56|11.77|10.57|11.77|10.57|11.76|10.56|0
1655837730000|2022-06-21 18:55:30|11.78|10.58|11.77|10.57|11.78|10.58|11.77|10.57|0
1655837740000|2022-06-21 18:55:40|11.76|10.56|11.76|10.56|11.77|10.57|11.76|10.56|0
1655837750000|2022-06-21 18:55:50|11.75|10.55|11.78|10.58|11.78|10.58|11.75|10.55|0
1655837760000|2022-06-21 18:56:00|11.77|10.57|11.76|10.56|11.77|10.57|11.76|10.56|0
1655837770000|2022-06-21 18:56:10|11.77|10.57|11.76|10.56|11.77|10.57|11.75|10.55|0
1655837780000|2022-06-21 18:56:20|11.75|10.55|11.75|10.55|11.75|10.55|11.75|10.55|0
1655837790000|2022-06-21 18:56:30|11.72|10.52|11.72|10.52|11.72|10.52|11.71|10.51|0
1655837800000|2022-06-21 18:56:40|11.73|10.53|11.72|10.52|11.73|10.53|11.72|10.52|0
1655837810000|2022-06-21 18:56:50|11.73|10.53|11.72|10.52|11.73|10.53|11.72|10.52|0
1655837820000|2022-06-21 18:57:00|11.73|10.53|11.71|10.51|11.73|10.53|11.71|10.51|0
1655837830000|2022-06-21 18:57:10|11.7|10.5|11.73|10.53|11.73|10.53|11.7|10.5|0
1655837840000|2022-06-21 18:57:20|11.72|10.52|11.69|10.49|11.72|10.52|11.69|10.49|0
1655837850000|2022-06-21 18:57:30|11.66|10.46|11.69|10.49|11.7|10.5|11.66|10.46|0
1655837870000|2022-06-21 18:57:50|11.67|10.47|11.69|10.49|11.69|10.49|11.67|10.47|0
1655837880000|2022-06-21 18:58:00|11.7|10.5|11.73|10.53|11.73|10.53|11.7|10.5|0
1655837890000|2022-06-21 18:58:10|11.75|10.55|11.76|10.56|11.79|10.59|11.75|10.55|0
1655837900000|2022-06-21 18:58:20|11.75|10.55|11.78|10.58|11.78|10.58|11.73|10.53|0
1655837910000|2022-06-21 18:58:30|11.77|10.57|11.78|10.58|11.79|10.59|11.77|10.57|0
1655837920000|2022-06-21 18:58:40|11.77|10.57|11.76|10.56|11.77|10.57|11.73|10.53|0
1655837930000|2022-06-21 18:58:50|11.77|10.57|11.78|10.58|11.78|10.58|11.77|10.57|0
1655837940000|2022-06-21 18:59:00|11.76|10.56|11.75|10.55|11.77|10.57|11.75|10.55|0
1655837950000|2022-06-21 18:59:10|11.76|10.56|11.73|10.53|11.76|10.56|11.72|10.52|0
1655837960000|2022-06-21 18:59:20|11.75|10.55|11.76|10.56|11.76|10.56|11.73|10.53|0
1655837970000|2022-06-21 18:59:30|11.75|10.55|11.75|10.55|11.76|10.56|11.75|10.55|0
1655837980000|2022-06-21 18:59:40|11.73|10.53|11.76|10.56|11.76|10.56|11.73|10.53|0
1655837990000|2022-06-21 18:59:50|11.77|10.57|11.76|10.56|11.77|10.57|11.75|10.55|0
1655838000000|2022-06-21 19:00:00|11.77|10.57|11.76|10.56|11.78|10.58|11.76|10.56|0
1655838010000|2022-06-21 19:00:10|11.73|10.53|11.75|10.55|11.76|10.56|11.73|10.53|0
1655838020000|2022-06-21 19:00:20|11.76|10.56|11.73|10.53|11.76|10.56|11.72|10.52|0
1655838030000|2022-06-21 19:00:30|11.72|10.52|11.75|10.55|11.75|10.55|11.7|10.5|0
1655838040000|2022-06-21 19:00:40|11.76|10.56|11.79|10.59|11.79|10.59|11.76|10.56|0
1655838050000|2022-06-21 19:00:50|11.78|10.58|11.78|10.58|11.79|10.59|11.78|10.58|0
1655838060000|2022-06-21 19:01:00|11.79|10.59|11.83|10.63|11.83|10.63|11.79|10.59|0
1655838070000|2022-06-21 19:01:10|11.82|10.62|11.93|10.73|11.93|10.73|11.82|10.62|0
1655838080000|2022-06-21 19:01:20|11.91|10.71|11.88|10.68|11.91|10.71|11.88|10.68|0
1655838090000|2022-06-21 19:01:30|11.83|10.63|11.82|10.62|11.83|10.63|11.79|10.59|0
1655838100000|2022-06-21 19:01:40|11.84|10.64|11.84|10.64|11.84|10.64|11.83|10.63|0
1655838110000|2022-06-21 19:01:50|11.85|10.65|11.89|10.69|11.89|10.69|11.85|10.65|0
1655838120000|2022-06-21 19:02:00|11.9|10.7|11.89|10.69|11.9|10.7|11.88|10.68|0
1655838130000|2022-06-21 19:02:10|11.9|10.7|11.9|10.7|11.91|10.71|11.9|10.7|0
1655838140000|2022-06-21 19:02:20|11.91|10.71|11.89|10.69|11.91|10.71|11.88|10.68|0
1655838150000|2022-06-21 19:02:30|11.91|10.71|11.91|10.71|11.91|10.71|11.9|10.7|0
1655838160000|2022-06-21 19:02:40|11.93|10.73|11.91|10.71|11.93|10.73|11.91|10.71|0
1655838170000|2022-06-21 19:02:50|11.9|10.7|11.87|10.67|11.9|10.7|11.87|10.67|0
1655838180000|2022-06-21 19:03:00|11.88|10.68|11.91|10.71|11.91|10.71|11.88|10.68|0
1655838190000|2022-06-21 19:03:10|11.92|10.72|11.88|10.68|11.92|10.72|11.88|10.68|0
1655838200000|2022-06-21 19:03:20|11.87|10.67|11.84|10.64|11.88|10.68|11.84|10.64|0
1655838210000|2022-06-21 19:03:30|11.82|10.62|11.78|10.58|11.82|10.62|11.78|10.58|0
1655838220000|2022-06-21 19:03:40|11.79|10.59|11.82|10.62|11.82|10.62|11.79|10.59|0
1655838230000|2022-06-21 19:03:50|11.84|10.64|11.84|10.64|11.84|10.64|11.82|10.62|0
1655838240000|2022-06-21 19:04:00|11.83|10.63|11.85|10.65|11.85|10.65|11.83|10.63|0
1655838250000|2022-06-21 19:04:10|11.87|10.67|11.88|10.68|11.89|10.69|11.85|10.65|0
1655838260000|2022-06-21 19:04:20|11.89|10.69|11.85|10.65|11.89|10.69|11.85|10.65|0
1655838270000|2022-06-21 19:04:30|11.87|10.67|11.83|10.63|11.87|10.67|11.83|10.63|0
1655838280000|2022-06-21 19:04:40|11.82|10.62|11.83|10.63|11.83|10.63|11.82|10.62|0
1655838290000|2022-06-21 19:04:50|11.82|10.62|11.85|10.65|11.85|10.65|11.82|10.62|0
1655838300000|2022-06-21 19:05:00|11.87|10.67|11.87|10.67|11.87|10.67|11.84|10.64|0
1655838310000|2022-06-21 19:05:10|11.84|10.64|11.83|10.63|11.85|10.65|11.83|10.63|0
1655838320000|2022-06-21 19:05:20|11.82|10.62|11.83|10.63|11.85|10.65|11.82|10.62|0
1655838330000|2022-06-21 19:05:30|11.82|10.62|11.82|10.62|11.82|10.62|11.82|10.62|0
1655838340000|2022-06-21 19:05:40|11.81|10.61|11.78|10.58|11.81|10.61|11.78|10.58|0
1655838350000|2022-06-21 19:05:50|11.82|10.62|11.79|10.59|11.82|10.62|11.79|10.59|0
1655838360000|2022-06-21 19:06:00|11.81|10.61|11.76|10.56|11.81|10.61|11.76|10.56|0
1655838370000|2022-06-21 19:06:10|11.75|10.55|11.77|10.57|11.77|10.57|11.75|10.55|0
1655838380000|2022-06-21 19:06:20|11.78|10.58|11.77|10.57|11.78|10.58|11.75|10.55|0
1655838390000|2022-06-21 19:06:30|11.78|10.58|11.77|10.57|11.78|10.58|11.76|10.56|0
1655838400000|2022-06-21 19:06:40|11.76|10.56|11.81|10.61|11.82|10.62|11.76|10.56|0
1655838410000|2022-06-21 19:06:50|11.83|10.63|11.84|10.64|11.84|10.64|11.83|10.63|0
1655838420000|2022-06-21 19:07:00|11.85|10.65|11.83|10.63|11.85|10.65|11.83|10.63|0
1655838430000|2022-06-21 19:07:10|11.81|10.61|11.78|10.58|11.81|10.61|11.78|10.58|0
1655838440000|2022-06-21 19:07:20|11.77|10.57|11.81|10.61|11.81|10.61|11.77|10.57|0
1655838450000|2022-06-21 19:07:30|11.79|10.59|11.79|10.59|11.81|10.61|11.79|10.59|0
1655838460000|2022-06-21 19:07:40|11.78|10.58|11.82|10.62|11.82|10.62|11.78|10.58|0
1655838470000|2022-06-21 19:07:50|11.84|10.64|11.84|10.64|11.84|10.64|11.83|10.63|0
1655838480000|2022-06-21 19:08:00|11.85|10.65|11.84|10.64|11.85|10.65|11.84|10.64|0
1655838490000|2022-06-21 19:08:10|11.85|10.65|11.84|10.64|11.85|10.65|11.84|10.64|0
1655838500000|2022-06-21 19:08:20|11.87|10.67|11.88|10.68|11.88|10.68|11.87|10.67|0
1655838510000|2022-06-21 19:08:30|11.89|10.69|11.88|10.68|11.89|10.69|11.88|10.68|0
1655838520000|2022-06-21 19:08:40|11.89|10.69|11.87|10.67|11.89|10.69|11.87|10.67|0
1655838530000|2022-06-21 19:08:50|11.85|10.65|11.81|10.61|11.85|10.65|11.81|10.61|0
1655838540000|2022-06-21 19:09:00|11.82|10.62|11.8|10.6|11.82|10.62|11.8|10.6|0
1655838550000|2022-06-21 19:09:10|11.84|10.64|11.82|10.62|11.84|10.64|11.81|10.61|0
1655838560000|2022-06-21 19:09:20|11.83|10.63|11.84|10.64|11.84|10.64|11.83|10.63|0
1655838570000|2022-06-21 19:09:30|11.83|10.63|11.96|10.76|11.96|10.76|11.83|10.63|0
1655838580000|2022-06-21 19:09:40|11.63|10.43|11.66|10.46|11.66|10.46|11.63|10.43|0
1655838590000|2022-06-21 19:09:50|11.67|10.47|11.64|10.44|11.67|10.47|11.64|10.44|0
1655838600000|2022-06-21 19:10:00|11.66|10.46|11.66|10.46|11.66|10.46|11.64|10.44|0
1655838610000|2022-06-21 19:10:10|11.61|10.41|11.63|10.43|11.63|10.43|11.61|10.41|0
1655838620000|2022-06-21 19:10:20|11.69|10.49|11.68|10.48|11.69|10.49|11.67|10.47|0
1655838630000|2022-06-21 19:10:30|11.69|10.49|11.7|10.5|11.7|10.5|11.69|10.49|0
1655838640000|2022-06-21 19:10:40|11.72|10.52|11.7|10.5|11.72|10.52|11.7|10.5|0
1655838650000|2022-06-21 19:10:50|11.72|10.52|11.69|10.49|11.72|10.52|11.69|10.49|0
1655838660000|2022-06-21 19:11:00|11.7|10.5|11.7|10.5|11.72|10.52|11.7|10.5|0
1655838670000|2022-06-21 19:11:10|11.69|10.49|11.66|10.46|11.69|10.49|11.66|10.46|0
1655838680000|2022-06-21 19:11:20|11.64|10.44|11.63|10.43|11.64|10.44|11.63|10.43|0
1655838690000|2022-06-21 19:11:30|11.64|10.44|11.66|10.46|11.66|10.46|11.64|10.44|0
1655838700000|2022-06-21 19:11:40|11.67|10.47|11.67|10.47|11.67|10.47|11.66|10.46|0
1655838710000|2022-06-21 19:11:50|11.69|10.49|11.66|10.46|11.69|10.49|11.64|10.44|0
1655838720000|2022-06-21 19:12:00|11.63|10.43|11.58|10.38|11.63|10.43|11.58|10.38|0
1655838730000|2022-06-21 19:12:10|11.62|10.42|11.63|10.43|11.63|10.43|11.62|10.42|0
1655838740000|2022-06-21 19:12:20|11.64|10.44|11.67|10.47|11.67|10.47|11.64|10.44|0
1655838750000|2022-06-21 19:12:30|11.68|10.48|11.68|10.48|11.68|10.48|11.67|10.47|0
1655838760000|2022-06-21 19:12:40|11.67|10.47|11.68|10.48|11.68|10.48|11.67|10.47|0
1655838770000|2022-06-21 19:12:50|11.69|10.49|11.69|10.49|11.69|10.49|11.69|10.49|0
1655838780000|2022-06-21 19:13:00|11.68|10.48|11.67|10.47|11.68|10.48|11.67|10.47|0
1655838790000|2022-06-21 19:13:10|11.68|10.48|11.68|10.48|11.68|10.48|11.67|10.47|0
1655838800000|2022-06-21 19:13:20|11.69|10.49|11.72|10.52|11.72|10.52|11.68|10.48|0
1655838810000|2022-06-21 19:13:30|11.73|10.53|11.74|10.54|11.74|10.54|11.72|10.52|0
1655838820000|2022-06-21 19:13:40|11.75|10.55|11.76|10.56|11.76|10.56|11.75|10.55|0
1655838830000|2022-06-21 19:13:50|11.74|10.54|11.73|10.53|11.74|10.54|11.73|10.53|0
1655838840000|2022-06-21 19:14:00|11.72|10.52|11.68|10.48|11.72|10.52|11.68|10.48|0
1655838850000|2022-06-21 19:14:10|11.67|10.47|11.64|10.44|11.67|10.47|11.64|10.44|0
1655838860000|2022-06-21 19:14:20|11.63|10.43|11.66|10.46|11.66|10.46|11.63|10.43|0
1655838870000|2022-06-21 19:14:30|11.68|10.48|11.66|10.46|11.68|10.48|11.66|10.46|0
1655838880000|2022-06-21 19:14:40|11.64|10.44|11.64|10.44|11.64|10.44|11.63|10.43|0
1655838890000|2022-06-21 19:14:50|11.65|10.45|11.66|10.46|11.66|10.46|11.65|10.45|0
1655838900000|2022-06-21 19:15:00|11.67|10.47|11.66|10.46|11.68|10.48|11.66|10.46|0
1655838910000|2022-06-21 19:15:10|11.64|10.44|11.62|10.42|11.64|10.44|11.62|10.42|0
1655838920000|2022-06-21 19:15:20|11.61|10.41|11.6|10.4|11.61|10.41|11.6|10.4|0
1655838930000|2022-06-21 19:15:30|11.58|10.38|11.56|10.36|11.58|10.38|11.55|10.35|0
1655838940000|2022-06-21 19:15:40|11.57|10.37|11.57|10.37|11.57|10.37|11.56|10.36|0
1655838950000|2022-06-21 19:15:50|11.58|10.38|11.58|10.38|11.58|10.38|11.58|10.38|0
1655838960000|2022-06-21 19:16:00|11.63|10.43|11.66|10.46|11.66|10.46|11.63|10.43|0
1655838970000|2022-06-21 19:16:10|11.67|10.47|11.67|10.47|11.67|10.47|11.67|10.47|0
1655838980000|2022-06-21 19:16:20|11.64|10.44|11.67|10.47|11.67|10.47|11.64|10.44|0
1655838990000|2022-06-21 19:16:30|11.66|10.46|11.67|10.47|11.68|10.48|11.66|10.46|0
1655839000000|2022-06-21 19:16:40|11.66|10.46|11.68|10.48|11.68|10.48|11.66|10.46|0
1655839010000|2022-06-21 19:16:50|11.69|10.49|11.65|10.45|11.69|10.49|11.64|10.44|0
1655839020000|2022-06-21 19:17:00|11.63|10.43|11.66|10.46|11.68|10.48|11.63|10.43|0
1655839030000|2022-06-21 19:17:10|11.64|10.44|11.61|10.41|11.64|10.44|11.61|10.41|0
1655839040000|2022-06-21 19:17:20|11.6|10.4|11.57|10.37|11.6|10.4|11.57|10.37|0
1655839050000|2022-06-21 19:17:30|11.56|10.36|11.55|10.35|11.56|10.36|11.55|10.35|0
1655839070000|2022-06-21 19:17:50|11.57|10.37|11.57|10.37|11.58|10.38|11.57|10.37|0
1655839080000|2022-06-21 19:18:00|11.6|10.4|11.61|10.41|11.61|10.41|11.6|10.4|0
1655839090000|2022-06-21 19:18:10|11.6|10.4|11.57|10.37|11.61|10.41|11.57|10.37|0
1655839100000|2022-06-21 19:18:20|11.56|10.36|11.55|10.35|11.56|10.36|11.55|10.35|0
1655839110000|2022-06-21 19:18:30|11.54|10.34|11.54|10.34|11.54|10.34|11.54|10.34|0
1655839120000|2022-06-21 19:18:40|11.51|10.31|11.55|10.35|11.55|10.35|11.5|10.3|0
1655839130000|2022-06-21 19:18:50|11.54|10.34|11.55|10.35|11.55|10.35|11.52|10.32|0
1655839140000|2022-06-21 19:19:00|11.54|10.34|11.55|10.35|11.55|10.35|11.52|10.32|0
1655839150000|2022-06-21 19:19:10|11.56|10.36|11.57|10.37|11.57|10.37|11.55|10.35|0
1655839160000|2022-06-21 19:19:20|11.56|10.36|11.56|10.36|11.56|10.36|11.54|10.34|0
1655839170000|2022-06-21 19:19:30|11.57|10.37|11.56|10.36|11.57|10.37|11.56|10.36|0
1655839180000|2022-06-21 19:19:40|11.55|10.35|11.55|10.35|11.56|10.36|11.55|10.35|0
1655839190000|2022-06-21 19:19:50|11.54|10.34|11.52|10.32|11.54|10.34|11.52|10.32|0
1655839200000|2022-06-21 19:20:00|11.51|10.31|11.5|10.3|11.51|10.31|11.5|10.3|0
1655839210000|2022-06-21 19:20:10|11.49|10.29|11.51|10.31|11.52|10.32|11.49|10.29|0
1655839220000|2022-06-21 19:20:20|11.52|10.32|11.52|10.32|11.54|10.34|11.52|10.32|0
1655839230000|2022-06-21 19:20:30|11.54|10.34|11.54|10.34|11.54|10.34|11.52|10.32|0
1655839240000|2022-06-21 19:20:40|11.52|10.32|11.55|10.35|11.55|10.35|11.52|10.32|0
1655839250000|2022-06-21 19:20:50|11.56|10.36|11.57|10.37|11.57|10.37|11.56|10.36|0
1655839260000|2022-06-21 19:21:00|11.56|10.36|11.55|10.35|11.56|10.36|11.54|10.34|0
1655839270000|2022-06-21 19:21:10|11.57|10.37|11.55|10.35|11.57|10.37|11.55|10.35|0
1655839280000|2022-06-21 19:21:20|11.57|10.37|11.58|10.38|11.58|10.38|11.57|10.37|0
1655839290000|2022-06-21 19:21:30|11.63|10.43|11.63|10.43|11.63|10.43|11.63|10.43|0
1655839300000|2022-06-21 19:21:40|11.64|10.44|11.65|10.45|11.65|10.45|11.63|10.43|0
1655839310000|2022-06-21 19:21:50|11.67|10.47|11.65|10.45|11.68|10.48|11.65|10.45|0
1655839320000|2022-06-21 19:22:00|11.63|10.43|11.64|10.44|11.64|10.44|11.63|10.43|0
1655839330000|2022-06-21 19:22:10|11.63|10.43|11.65|10.45|11.65|10.45|11.63|10.43|0
1655839340000|2022-06-21 19:22:20|11.67|10.47|11.65|10.45|11.67|10.47|11.65|10.45|0
1655839350000|2022-06-21 19:22:30|11.63|10.43|11.65|10.45|11.65|10.45|11.63|10.43|0
1655839360000|2022-06-21 19:22:40|11.64|10.44|11.63|10.43|11.64|10.44|11.63|10.43|0
1655839370000|2022-06-21 19:22:50|11.62|10.42|11.6|10.4|11.62|10.42|11.6|10.4|0
1655839380000|2022-06-21 19:23:00|11.58|10.38|11.52|10.32|11.58|10.38|11.52|10.32|0
1655839390000|2022-06-21 19:23:10|11.51|10.31|11.52|10.32|11.52|10.32|11.5|10.3|0
1655839400000|2022-06-21 19:23:20|11.51|10.31|11.52|10.32|11.52|10.32|11.51|10.31|0
1655839410000|2022-06-21 19:23:30|11.5|10.3|11.48|10.28|11.5|10.3|11.48|10.28|0
1655839420000|2022-06-21 19:23:40|11.46|10.26|11.46|10.26|11.46|10.26|11.46|10.26|0
1655839430000|2022-06-21 19:23:50|11.48|10.28|11.5|10.3|11.5|10.3|11.46|10.26|0
1655839440000|2022-06-21 19:24:00|11.51|10.31|11.52|10.32|11.54|10.34|11.51|10.31|0
1655839450000|2022-06-21 19:24:10|11.55|10.35|11.55|10.35|11.55|10.35|11.55|10.35|0
1655839460000|2022-06-21 19:24:20|11.57|10.37|11.58|10.38|11.58|10.38|11.57|10.37|0
1655839470000|2022-06-21 19:24:30|11.57|10.37|11.56|10.36|11.57|10.37|11.56|10.36|0
1655839480000|2022-06-21 19:24:40|11.58|10.38|11.57|10.37|11.58|10.38|11.56|10.36|0
1655839490000|2022-06-21 19:24:50|11.58|10.38|11.59|10.39|11.61|10.41|11.58|10.38|0
1655839500000|2022-06-21 19:25:00|11.57|10.37|11.58|10.38|11.59|10.39|11.57|10.37|0
1655839510000|2022-06-21 19:25:10|11.59|10.39|11.55|10.35|11.59|10.39|11.55|10.35|0
1655839520000|2022-06-21 19:25:20|11.52|10.32|11.21|10.01|11.54|10.34|11.21|10.01|0
1655839530000|2022-06-21 19:25:30|11.2|10|11.2|10|11.2|10|11.2|10|0
1655839540000|2022-06-21 19:25:40|11.15|9.95|11.12|9.92|11.15|9.95|11.12|9.92|0
1655839550000|2022-06-21 19:25:50|11.13|9.93|11.14|9.94|11.16|9.96|11.13|9.93|0
1655839560000|2022-06-21 19:26:00|11.13|9.93|11.11|9.91|11.14|9.94|11.11|9.91|0
1655839570000|2022-06-21 19:26:10|11.1|9.9|11.08|9.88|11.11|9.91|11.08|9.88|0
1655839580000|2022-06-21 19:26:20|11.09|9.89|11.08|9.88|11.09|9.89|11.05|9.85|0
1655839590000|2022-06-21 19:26:30|11.06|9.86|11.08|9.88|11.08|9.88|11.06|9.86|0
1655839600000|2022-06-21 19:26:40|11.09|9.89|11.08|9.88|11.09|9.89|11.08|9.88|0
1655839610000|2022-06-21 19:26:50|11.09|9.89|11.1|9.9|11.1|9.9|11.09|9.89|0
1655839620000|2022-06-21 19:27:00|11.11|9.91|11.12|9.92|11.12|9.92|11.11|9.91|0
1655839630000|2022-06-21 19:27:10|11.14|9.94|11.12|9.92|11.14|9.94|11.11|9.91|0
1655839640000|2022-06-21 19:27:20|11.16|9.96|11.16|9.96|11.17|9.97|11.16|9.96|0
1655839650000|2022-06-21 19:27:30|11.14|9.94|11.14|9.94|11.14|9.94|11.14|9.94|0
1655839660000|2022-06-21 19:27:40|11.1|9.9|11.1|9.9|11.12|9.92|11.1|9.9|0
1655839670000|2022-06-21 19:27:50|11.09|9.89|11.09|9.89|11.09|9.89|11.09|9.89|0
1655839680000|2022-06-21 19:28:00|11.11|9.91|11.1|9.9|11.13|9.93|11.1|9.9|0
1655839690000|2022-06-21 19:28:10|11.13|9.93|11.11|9.91|11.13|9.93|11.11|9.91|0
1655839700000|2022-06-21 19:28:20|11.09|9.89|11.12|9.92|11.12|9.92|11.09|9.89|0
1655839720000|2022-06-21 19:28:40|11.11|9.91|11.12|9.92|11.12|9.92|11.11|9.91|0
1655839730000|2022-06-21 19:28:50|11.11|9.91|11.11|9.91|11.12|9.92|11.11|9.91|0
1655839740000|2022-06-21 19:29:00|11.12|9.92|11.17|9.97|11.17|9.97|11.12|9.92|0
1655839750000|2022-06-21 19:29:10|11.19|9.99|11.18|9.98|11.19|9.99|11.18|9.98|0
1655839760000|2022-06-21 19:29:20|11.19|9.99|11.18|9.98|11.2|10|11.18|9.98|0
1655839770000|2022-06-21 19:29:30|11.17|9.97|11.18|9.98|11.18|9.98|11.17|9.97|0
1655839780000|2022-06-21 19:29:40|11.19|9.99|11.19|9.99|11.19|9.99|11.19|9.99|0
1655839790000|2022-06-21 19:29:50|11.18|9.98|11.17|9.97|11.18|9.98|11.17|9.97|0
1655839800000|2022-06-21 19:30:00|11.21|10.01|11.23|10.03|11.23|10.03|11.21|10.01|0
1655839810000|2022-06-21 19:30:10|11.26|10.06|11.18|9.98|11.26|10.06|11.18|9.98|0
1655839820000|2022-06-21 19:30:20|11.17|9.97|11.16|9.96|11.17|9.97|11.14|9.94|0
1655839830000|2022-06-21 19:30:30|11.14|9.94|11.13|9.93|11.14|9.94|11.13|9.93|0
1655839840000|2022-06-21 19:30:40|11.12|9.92|11.13|9.93|11.13|9.93|11.12|9.92|0
1655839850000|2022-06-21 19:30:50|11.14|9.94|11.12|9.92|11.14|9.94|11.11|9.91|0
1655839860000|2022-06-21 19:31:00|11.11|9.91|11.12|9.92|11.12|9.92|11.11|9.91|0
1655839870000|2022-06-21 19:31:10|11.13|9.93|11.14|9.94|11.14|9.94|11.13|9.93|0
1655839880000|2022-06-21 19:31:20|11.16|9.96|11.16|9.96|11.16|9.96|11.16|9.96|0
1655839890000|2022-06-21 19:31:30|11.14|9.94|11.1|9.9|11.17|9.97|11.1|9.9|0
1655839900000|2022-06-21 19:31:40|11.11|9.91|11.09|9.89|11.11|9.91|11.09|9.89|0
1655839910000|2022-06-21 19:31:50|11.08|9.88|11.1|9.9|11.1|9.9|11.08|9.88|0
1655839920000|2022-06-21 19:32:00|11.12|9.92|11.1|9.9|11.12|9.92|11.09|9.89|0
1655839930000|2022-06-21 19:32:10|11.12|9.92|11.14|9.94|11.16|9.96|11.12|9.92|0
1655839940000|2022-06-21 19:32:20|11.16|9.96|11.18|9.98|11.18|9.98|11.16|9.96|0
1655839950000|2022-06-21 19:32:30|11.19|9.99|11.2|10|11.2|10|11.19|9.99|0
1655839960000|2022-06-21 19:32:40|11.21|10.01|11.23|10.03|11.23|10.03|11.21|10.01|0
1655839970000|2022-06-21 19:32:50|11.19|9.99|11.19|9.99|11.2|10|11.19|9.99|0
1655839980000|2022-06-21 19:33:00|11.18|9.98|11.18|9.98|11.2|10|11.18|9.98|0
1655839990000|2022-06-21 19:33:10|11.16|9.96|11.2|10|11.2|10|11.16|9.96|0
1655840000000|2022-06-21 19:33:20|11.21|10.01|11.21|10.01|11.21|10.01|11.21|10.01|0
1655840010000|2022-06-21 19:33:30|11.2|10|11.19|9.99|11.2|10|11.18|9.98|0
1655840020000|2022-06-21 19:33:40|11.2|10|11.21|10.01|11.23|10.03|11.2|10|0
1655840030000|2022-06-21 19:33:50|11.2|10|11.18|9.98|11.2|10|11.17|9.97|0
1655840040000|2022-06-21 19:34:00|11.17|9.97|11.19|9.99|11.19|9.99|11.17|9.97|0
1655840050000|2022-06-21 19:34:10|11.18|9.98|11.18|9.98|11.18|9.98|11.17|9.97|0
1655840060000|2022-06-21 19:34:20|11.19|9.99|11.23|10.03|11.23|10.03|11.19|9.99|0
1655840070000|2022-06-21 19:34:30|11.24|10.04|11.24|10.04|11.24|10.04|11.24|10.04|0
1655840080000|2022-06-21 19:34:40|11.25|10.05|11.24|10.04|11.25|10.05|11.24|10.04|0
1655840090000|2022-06-21 19:34:50|11.23|10.03|11.21|10.01|11.23|10.03|11.2|10|0
1655840100000|2022-06-21 19:35:00|11.18|9.98|11.14|9.94|11.19|9.99|11.14|9.94|0
1655840110000|2022-06-21 19:35:10|11.16|9.96|11.11|9.91|11.16|9.96|11.11|9.91|0
1655840120000|2022-06-21 19:35:20|11.1|9.9|11.04|9.84|11.1|9.9|11.04|9.84|0
1655840130000|2022-06-21 19:35:30|11.02|9.82|11|9.8|11.02|9.82|10.96|9.76|0
1655840140000|2022-06-21 19:35:40|11.02|9.82|11.04|9.84|11.04|9.84|11.02|9.82|0
1655840150000|2022-06-21 19:35:50|11.02|9.82|11.03|9.83|11.03|9.83|11.02|9.82|0
1655840160000|2022-06-21 19:36:00|11.04|9.84|11.05|9.85|11.05|9.85|11.04|9.84|0
1655840170000|2022-06-21 19:36:10|11.06|9.86|11.04|9.84|11.06|9.86|11.04|9.84|0
1655840180000|2022-06-21 19:36:20|11.05|9.85|11.08|9.88|11.08|9.88|11.05|9.85|0
1655840190000|2022-06-21 19:36:30|11.1|9.9|11.09|9.89|11.1|9.9|11.09|9.89|0
1655840200000|2022-06-21 19:36:40|11.1|9.9|11.09|9.89|11.1|9.9|11.09|9.89|0
1655840210000|2022-06-21 19:36:50|11.08|9.88|11.39|10.19|11.4|10.2|11.08|9.88|0
1655840220000|2022-06-21 19:37:00|11.4|10.2|11.4|10.2|11.4|10.2|11.39|10.19|0
1655840230000|2022-06-21 19:37:10|11.38|10.18|11.37|10.17|11.38|10.18|11.37|10.17|0
1655840240000|2022-06-21 19:37:20|11.42|10.22|11.42|10.22|11.43|10.23|11.42|10.22|0
1655840250000|2022-06-21 19:37:30|11.43|10.23|11.38|10.18|11.43|10.23|11.38|10.18|0
1655840260000|2022-06-21 19:37:40|11.39|10.19|11.4|10.2|11.4|10.2|11.37|10.17|0
1655840270000|2022-06-21 19:37:50|11.39|10.19|11.38|10.18|11.39|10.19|11.38|10.18|0
1655840280000|2022-06-21 19:38:00|11.37|10.17|11.39|10.19|11.39|10.19|11.37|10.17|0
1655840290000|2022-06-21 19:38:10|11.4|10.2|11.4|10.2|11.4|10.2|11.4|10.2|0
1655840300000|2022-06-21 19:38:20|11.38|10.18|11.38|10.18|11.38|10.18|11.36|10.16|0
1655840310000|2022-06-21 19:38:30|11.37|10.17|11.35|10.15|11.37|10.17|11.35|10.15|0
1655840320000|2022-06-21 19:38:40|11.36|10.16|11.39|10.19|11.39|10.19|11.36|10.16|0
1655840330000|2022-06-21 19:38:50|11.38|10.18|11.39|10.19|11.39|10.19|11.38|10.18|0
1655840340000|2022-06-21 19:39:00|11.38|10.18|11.39|10.19|11.39|10.19|11.38|10.18|0
1655840350000|2022-06-21 19:39:10|11.38|10.18|11.37|10.17|11.38|10.18|11.37|10.17|0
1655840360000|2022-06-21 19:39:20|11.36|10.16|11.32|10.12|11.36|10.16|11.32|10.12|0
1655840370000|2022-06-21 19:39:30|11.34|10.14|11.33|10.13|11.34|10.14|11.33|10.13|0
1655840380000|2022-06-21 19:39:40|11.35|10.15|11.33|10.13|11.35|10.15|11.32|10.12|0
1655840390000|2022-06-21 19:39:50|11.32|10.12|11.32|10.12|11.32|10.12|11.32|10.12|0
1655840400000|2022-06-21 19:40:00|11.33|10.13|11.36|10.16|11.36|10.16|11.33|10.13|0
1655840410000|2022-06-21 19:40:10|11.35|10.15|11.31|10.11|11.36|10.16|11.31|10.11|0
1655840420000|2022-06-21 19:40:20|11.32|10.12|11.31|10.11|11.32|10.12|11.31|10.11|0
1655840430000|2022-06-21 19:40:30|11.3|10.1|11.31|10.11|11.31|10.11|11.3|10.1|0
1655840440000|2022-06-21 19:40:40|11.3|10.1|11.26|10.06|11.3|10.1|11.26|10.06|0
1655840450000|2022-06-21 19:40:50|11.24|10.04|11.21|10.01|11.24|10.04|11.21|10.01|0
1655840460000|2022-06-21 19:41:00|11.22|10.02|11.21|10.01|11.22|10.02|11.21|10.01|0
1655840470000|2022-06-21 19:41:10|11.22|10.02|11.26|10.06|11.26|10.06|11.22|10.02|0
1655840480000|2022-06-21 19:41:20|11.25|10.05|11.26|10.06|11.28|10.08|11.25|10.05|0
1655840490000|2022-06-21 19:41:30|11.25|10.05|11.26|10.06|11.28|10.08|11.25|10.05|0
1655840500000|2022-06-21 19:41:40|11.28|10.08|11.28|10.08|11.28|10.08|11.28|10.08|0
1655840510000|2022-06-21 19:41:50|11.29|10.09|11.29|10.09|11.29|10.09|11.28|10.08|0
1655840520000|2022-06-21 19:42:00|11.28|10.08|11.29|10.09|11.3|10.1|11.28|10.08|0
1655840530000|2022-06-21 19:42:10|11.28|10.08|11.28|10.08|11.3|10.1|11.28|10.08|0
1655840540000|2022-06-21 19:42:20|11.26|10.06|11.26|10.06|11.28|10.08|11.26|10.06|0
1655840550000|2022-06-21 19:42:30|11.28|10.08|11.28|10.08|11.29|10.09|11.28|10.08|0
1655840560000|2022-06-21 19:42:40|11.26|10.06|11.29|10.09|11.29|10.09|11.26|10.06|0
1655840570000|2022-06-21 19:42:50|11.3|10.1|11.36|10.16|11.36|10.16|11.3|10.1|0
1655840580000|2022-06-21 19:43:00|11.37|10.17|11.37|10.17|11.37|10.17|11.36|10.16|0
1655840590000|2022-06-21 19:43:10|11.38|10.18|11.37|10.17|11.38|10.18|11.37|10.17|0
1655840600000|2022-06-21 19:43:20|11.36|10.16|11.32|10.12|11.36|10.16|11.32|10.12|0
1655840610000|2022-06-21 19:43:30|11.31|10.11|11.36|10.16|11.36|10.16|11.31|10.11|0
1655840620000|2022-06-21 19:43:40|11.35|10.15|11.32|10.12|11.35|10.15|11.31|10.11|0
1655840630000|2022-06-21 19:43:50|11.35|10.15|11.33|10.13|11.35|10.15|11.33|10.13|0
1655840640000|2022-06-21 19:44:00|11.32|10.12|11.29|10.09|11.32|10.12|11.26|10.06|0
1655840650000|2022-06-21 19:44:10|11.26|10.06|11.24|10.04|11.26|10.06|11.24|10.04|0
1655840660000|2022-06-21 19:44:20|11.25|10.05|11.32|10.12|11.32|10.12|11.25|10.05|0
1655840670000|2022-06-21 19:44:30|11.33|10.13|11.3|10.1|11.35|10.15|11.3|10.1|0
1655840680000|2022-06-21 19:44:40|11.29|10.09|11.31|10.11|11.31|10.11|11.29|10.09|0
1655840690000|2022-06-21 19:44:50|11.33|10.13|11.33|10.13|11.35|10.15|11.33|10.13|0
1655840700000|2022-06-21 19:45:00|11.35|10.15|11.31|10.11|11.35|10.15|11.31|10.11|0
1655840710000|2022-06-21 19:45:10|11.29|10.09|11.3|10.1|11.31|10.11|11.29|10.09|0
1655840720000|2022-06-21 19:45:20|11.29|10.09|11.28|10.08|11.29|10.09|11.28|10.08|0
1655840730000|2022-06-21 19:45:30|11.31|10.11|11.28|10.08|11.31|10.11|11.28|10.08|0
1655840740000|2022-06-21 19:45:40|11.29|10.09|11.31|10.11|11.31|10.11|11.29|10.09|0
1655840750000|2022-06-21 19:45:50|11.3|10.1|11.31|10.11|11.31|10.11|11.29|10.09|0
1655840760000|2022-06-21 19:46:00|11.32|10.12|11.3|10.1|11.32|10.12|11.3|10.1|0
1655840770000|2022-06-21 19:46:10|11.29|10.09|11.3|10.1|11.31|10.11|11.28|10.08|0
1655840780000|2022-06-21 19:46:20|11.31|10.11|11.31|10.11|11.31|10.11|11.31|10.11|0
1655840790000|2022-06-21 19:46:30|11.3|10.1|11.3|10.1|11.3|10.1|11.29|10.09|0
1655840800000|2022-06-21 19:46:40|11.31|10.11|11.31|10.11|11.31|10.11|11.29|10.09|0
1655840810000|2022-06-21 19:46:50|11.3|10.1|11.3|10.1|11.3|10.1|11.29|10.09|0
1655840820000|2022-06-21 19:47:00|11.28|10.08|11.32|10.12|11.32|10.12|11.28|10.08|0
1655840830000|2022-06-21 19:47:10|11.29|10.09|11.29|10.09|11.29|10.09|11.25|10.05|0
1655840840000|2022-06-21 19:47:20|11.3|10.1|11.35|10.15|11.35|10.15|11.3|10.1|0
1655840850000|2022-06-21 19:47:30|11.33|10.13|11.36|10.16|11.36|10.16|11.33|10.13|0
1655840860000|2022-06-21 19:47:40|11.37|10.17|11.35|10.15|11.37|10.17|11.35|10.15|0
1655840870000|2022-06-21 19:47:50|11.32|10.12|11.29|10.09|11.32|10.12|11.29|10.09|0
1655840880000|2022-06-21 19:48:00|11.3|10.1|11.28|10.08|11.31|10.11|11.28|10.08|0
1655840890000|2022-06-21 19:48:10|11.3|10.1|11.31|10.11|11.32|10.12|11.3|10.1|0
1655840900000|2022-06-21 19:48:20|11.32|10.12|11.3|10.1|11.32|10.12|11.3|10.1|0
1655840910000|2022-06-21 19:48:30|11.32|10.12|11.29|10.09|11.32|10.12|11.29|10.09|0
1655840920000|2022-06-21 19:48:40|11.28|10.08|11.32|10.12|11.32|10.12|11.28|10.08|0
1655840930000|2022-06-21 19:48:50|11.31|10.11|11.32|10.12|11.33|10.13|11.31|10.11|0
1655840940000|2022-06-21 19:49:00|11.29|10.09|11.32|10.12|11.32|10.12|11.29|10.09|0
1655840950000|2022-06-21 19:49:10|11.33|10.13|11.36|10.16|11.37|10.17|11.33|10.13|0
1655840960000|2022-06-21 19:49:20|11.37|10.17|11.33|10.13|11.37|10.17|11.33|10.13|0
1655840970000|2022-06-21 19:49:30|11.31|10.11|11.29|10.09|11.31|10.11|11.29|10.09|0
1655840980000|2022-06-21 19:49:40|11.3|10.1|11.31|10.11|11.31|10.11|11.3|10.1|0
1655840990000|2022-06-21 19:49:50|11.3|10.1|11.32|10.12|11.33|10.13|11.3|10.1|0
1655841000000|2022-06-21 19:50:00|11.51|10.31|11.51|10.31|11.51|10.31|11.51|10.31|0
1655841010000|2022-06-21 19:50:10|11.47|10.27|11.46|10.26|11.47|10.27|11.44|10.24|0
1655841020000|2022-06-21 19:50:20|11.5|10.3|11.52|10.32|11.52|10.32|11.5|10.3|0
1655841030000|2022-06-21 19:50:30|11.46|10.26|11.39|10.19|11.46|10.26|11.39|10.19|0
1655841040000|2022-06-21 19:50:40|11.38|10.18|11.43|10.23|11.44|10.24|11.38|10.18|0
1655841050000|2022-06-21 19:50:50|11.44|10.24|11.39|10.19|11.44|10.24|11.38|10.18|0
1655841060000|2022-06-21 19:51:00|11.35|10.15|11.25|10.05|11.35|10.15|11.25|10.05|0
1655841070000|2022-06-21 19:51:10|11.26|10.06|11.31|10.11|11.31|10.11|11.26|10.06|0
1655841080000|2022-06-21 19:51:20|11.29|10.09|11.29|10.09|11.29|10.09|11.27|10.07|0
1655841090000|2022-06-21 19:51:30|11.28|10.08|11.26|10.06|11.28|10.08|11.26|10.06|0
1655841100000|2022-06-21 19:51:40|11.3|10.1|11.29|10.09|11.3|10.1|11.29|10.09|0
1655841110000|2022-06-21 19:51:50|11.28|10.08|11.28|10.08|11.3|10.1|11.26|10.06|0
1655841120000|2022-06-21 19:52:00|11.35|10.15|11.37|10.17|11.37|10.17|11.3|10.1|0
1655841130000|2022-06-21 19:52:10|11.36|10.16|11.29|10.09|11.36|10.16|11.29|10.09|0
1655841140000|2022-06-21 19:52:20|11.3|10.1|11.3|10.1|11.3|10.1|11.29|10.09|0
1655841150000|2022-06-21 19:52:30|11.33|10.13|11.37|10.17|11.37|10.17|11.33|10.13|0
1655841160000|2022-06-21 19:52:40|11.38|10.18|11.37|10.17|11.39|10.19|11.37|10.17|0
1655841170000|2022-06-21 19:52:50|11.39|10.19|11.35|10.15|11.39|10.19|11.35|10.15|0
1655841180000|2022-06-21 19:53:00|11.37|10.17|11.38|10.18|11.42|10.22|11.37|10.17|0
1655841190000|2022-06-21 19:53:10|11.39|10.19|11.4|10.2|11.4|10.2|11.37|10.17|0
1655841200000|2022-06-21 19:53:20|11.42|10.22|11.38|10.18|11.42|10.22|11.38|10.18|0
1655841210000|2022-06-21 19:53:30|11.37|10.17|11.36|10.16|11.38|10.18|11.36|10.16|0
1655841220000|2022-06-21 19:53:40|11.37|10.17|11.42|10.22|11.42|10.22|11.37|10.17|0
1655841230000|2022-06-21 19:53:50|11.43|10.23|11.39|10.19|11.44|10.24|11.39|10.19|0
1655841240000|2022-06-21 19:54:00|11.38|10.18|11.31|10.11|11.38|10.18|11.31|10.11|0
1655841250000|2022-06-21 19:54:10|11.32|10.12|11.31|10.11|11.32|10.12|11.29|10.09|0
1655841260000|2022-06-21 19:54:20|11.33|10.13|11.38|10.18|11.38|10.18|11.33|10.13|0
1655841270000|2022-06-21 19:54:30|11.42|10.22|11.43|10.23|11.43|10.23|11.4|10.2|0
1655841280000|2022-06-21 19:54:40|11.44|10.24|11.36|10.16|11.44|10.24|11.33|10.13|0
1655841290000|2022-06-21 19:54:50|11.37|10.17|11.33|10.13|11.37|10.17|11.33|10.13|0
1655841300000|2022-06-21 19:55:00|11.3|10.1|11.26|10.06|11.3|10.1|11.25|10.05|0
1655841310000|2022-06-21 19:55:10|11.25|10.05|11.19|9.99|11.25|10.05|11.19|9.99|0
1655841320000|2022-06-21 19:55:20|11.18|9.98|11.14|9.94|11.18|9.98|11.14|9.94|0
1655841330000|2022-06-21 19:55:30|11.15|9.95|11.1|9.9|11.15|9.95|11.1|9.9|0
1655841340000|2022-06-21 19:55:40|11.12|9.92|11.14|9.94|11.14|9.94|11.12|9.92|0
1655841350000|2022-06-21 19:55:50|11.15|9.95|11.11|9.91|11.15|9.95|11.11|9.91|0
1655841360000|2022-06-21 19:56:00|11.1|9.9|11.07|9.87|11.1|9.9|11.07|9.87|0
1655841370000|2022-06-21 19:56:10|11.06|9.86|11.04|9.84|11.06|9.86|11.04|9.84|0
1655841380000|2022-06-21 19:56:20|11.03|9.83|11.11|9.91|11.11|9.91|11.03|9.83|0
1655841390000|2022-06-21 19:56:30|11.14|9.94|11.07|9.87|11.15|9.95|11.07|9.87|0
1655841400000|2022-06-21 19:56:40|11.06|9.86|11.06|9.86|11.07|9.87|11.06|9.86|0
1655841410000|2022-06-21 19:56:50|11.07|9.87|11.04|9.84|11.07|9.87|11.04|9.84|0
1655841420000|2022-06-21 19:57:00|11.03|9.83|11.01|9.81|11.03|9.83|11.01|9.81|0
1655841430000|2022-06-21 19:57:10|11|9.8|11|9.8|11.03|9.83|11|9.8|0
1655841440000|2022-06-21 19:57:20|11.02|9.82|11.02|9.82|11.03|9.83|11.02|9.82|0
1655841450000|2022-06-21 19:57:30|11.01|9.81|11|9.8|11.01|9.81|11|9.8|0
1655841460000|2022-06-21 19:57:40|10.99|9.79|10.95|9.75|10.99|9.79|10.95|9.75|0
1655841470000|2022-06-21 19:57:50|10.93|9.73|10.96|9.76|10.96|9.76|10.93|9.73|0
1655841480000|2022-06-21 19:58:00|10.93|9.73|10.92|9.72|10.94|9.74|10.92|9.72|0
1655841490000|2022-06-21 19:58:10|10.93|9.73|10.93|9.73|10.93|9.73|10.93|9.73|0
1655841500000|2022-06-21 19:58:20|10.92|9.72|10.91|9.71|10.92|9.72|10.91|9.71|0
1655841510000|2022-06-21 19:58:30|10.9|9.7|10.87|9.67|10.9|9.7|10.87|9.67|0
1655841520000|2022-06-21 19:58:40|10.89|9.69|10.9|9.7|10.92|9.72|10.89|9.69|0
1655841530000|2022-06-21 19:58:50|10.91|9.71|10.89|9.69|10.91|9.71|10.89|9.69|0
1655841540000|2022-06-21 19:59:00|10.92|9.72|10.89|9.69|10.92|9.72|10.87|9.67|0
1655841550000|2022-06-21 19:59:10|10.92|9.72|10.92|9.72|10.94|9.74|10.92|9.72|0
1655841560000|2022-06-21 19:59:20|10.94|9.74|10.93|9.73|10.98|9.78|10.93|9.73|0
1655841570000|2022-06-21 19:59:30|10.92|9.72|10.99|9.79|11|9.8|10.92|9.72|0
1655841580000|2022-06-21 19:59:40|11|9.8|10.96|9.76|11.01|9.81|10.96|9.76|0
1655841590000|2022-06-21 19:59:50|10.98|9.78|11.07|9.87|11.07|9.87|10.98|9.78|0
1655841600000|2022-06-21 20:00:00|11|9.8|10.89|9.69|11|9.8|10.89|9.69|0
1655841610000|2022-06-21 20:00:10|10.85|9.65|10.87|9.67|10.89|9.69|10.85|9.65|0
1655841620000|2022-06-21 20:00:20|10.91|9.71|10.95|9.75|10.95|9.75|10.91|9.71|0
1655841630000|2022-06-21 20:00:30|10.86|9.66|11.49|10.29|11.49|10.29|10.86|9.66|0
1655841640000|2022-06-21 20:00:40|11.48|10.28|11.48|10.28|11.49|10.29|11.47|10.27|0
1655841650000|2022-06-21 20:00:50|12.15|10.95|12.14|10.94|12.15|10.95|12.14|10.94|0
1655841660000|2022-06-21 20:01:00|12.12|10.92|12.16|10.96|12.16|10.96|12.12|10.92|0
1655841670000|2022-06-21 20:01:10|12.15|10.95|12.12|10.92|12.15|10.95|12.12|10.92|0
1655841680000|2022-06-21 20:01:20|12.11|10.91|12.11|10.91|12.11|10.91|12.11|10.91|0
1655841690000|2022-06-21 20:01:30|12.12|10.92|12.12|10.92|12.12|10.92|12.1|10.9|0
1655841700000|2022-06-21 20:01:40|12.11|10.91|12.1|10.9|12.11|10.91|12.1|10.9|0
1655841710000|2022-06-21 20:01:50|12.11|10.91|12.1|10.9|12.11|10.91|12.1|10.9|0
1655841720000|2022-06-21 20:02:00|12.11|10.91|12.1|10.9|12.12|10.92|12.1|10.9|0
1655841730000|2022-06-21 20:02:10|12.09|10.89|12.07|10.87|12.09|10.89|12.07|10.87|0
1655841740000|2022-06-21 20:02:20|12.09|10.89|12.06|10.86|12.09|10.89|12.06|10.86|0
1655841750000|2022-06-21 20:02:30|12.05|10.85|12.03|10.83|12.05|10.85|12.03|10.83|0
1655841760000|2022-06-21 20:02:40|12.04|10.84|12.04|10.84|12.04|10.84|12.03|10.83|0
1655841770000|2022-06-21 20:02:50|12.03|10.83|12.04|10.84|12.04|10.84|12.03|10.83|0
1655841780000|2022-06-21 20:03:00|12.03|10.83|12.06|10.86|12.06|10.86|12.03|10.83|0
1655841790000|2022-06-21 20:03:10|12.07|10.87|12.11|10.91|12.11|10.91|12.07|10.87|0
1655841800000|2022-06-21 20:03:20|12.1|10.9|12.09|10.89|12.1|10.9|12.07|10.87|0
1655841810000|2022-06-21 20:03:30|12.1|10.9|12.1|10.9|12.1|10.9|12.1|10.9|0
1655841820000|2022-06-21 20:03:40|12.09|10.89|12.07|10.87|12.09|10.89|12.06|10.86|0
1655841830000|2022-06-21 20:03:50|12.09|10.89|12.06|10.86|12.09|10.89|12.06|10.86|0
1655841840000|2022-06-21 20:04:00|12.07|10.87|12.07|10.87|12.07|10.87|12.07|10.87|0
1655841850000|2022-06-21 20:04:10|12.06|10.86|12.07|10.87|12.07|10.87|12.06|10.86|0
1655841860000|2022-06-21 20:04:20|12.09|10.89|12.06|10.86|12.09|10.89|12.06|10.86|0
1655841870000|2022-06-21 20:04:30|12.05|10.85|12.07|10.87|12.07|10.87|12.05|10.85|0
1655841880000|2022-06-21 20:04:40|12.06|10.86|12.06|10.86|12.06|10.86|12.04|10.84|0
1655841890000|2022-06-21 20:04:50|12.07|10.87|12.09|10.89|12.09|10.89|12.07|10.87|0
1655841900000|2022-06-21 20:05:00|12.1|10.9|12.11|10.91|12.11|10.91|12.1|10.9|0
1655841910000|2022-06-21 20:05:10|12.12|10.92|12.15|10.95|12.15|10.95|12.12|10.92|0
1655841920000|2022-06-21 20:05:20|12.17|10.97|12.16|10.96|12.17|10.97|12.16|10.96|0
1655841930000|2022-06-21 20:05:30|12.17|10.97|12.16|10.96|12.17|10.97|12.16|10.96|0
1655841940000|2022-06-21 20:05:40|12.17|10.97|12.17|10.97|12.17|10.97|12.16|10.96|0
1655841960000|2022-06-21 20:06:00|12.18|10.98|12.16|10.96|12.18|10.98|12.14|10.94|0
1655841970000|2022-06-21 20:06:10|12.17|10.97|12.21|11.01|12.21|11.01|12.17|10.97|0
1655841980000|2022-06-21 20:06:20|12.22|11.02|12.22|11.02|12.22|11.02|12.22|11.02|0
1655841990000|2022-06-21 20:06:30|12.21|11.01|12.21|11.01|12.21|11.01|12.21|11.01|0
1655842010000|2022-06-21 20:06:50|12.2|11|12.18|10.98|12.2|11|12.18|10.98|0
1655842020000|2022-06-21 20:07:00|12.2|11|12.22|11.02|12.22|11.02|12.2|11|0
1655842040000|2022-06-21 20:07:20|12.21|11.01|12.21|11.01|12.21|11.01|12.21|11.01|0
1655842050000|2022-06-21 20:07:30|12.2|11|12.18|10.98|12.2|11|12.18|10.98|0
1655842060000|2022-06-21 20:07:40|12.17|10.97|12.16|10.96|12.17|10.97|12.16|10.96|0
1655842070000|2022-06-21 20:07:50|12.15|10.95|12.13|10.93|12.15|10.95|12.13|10.93|0
1655842080000|2022-06-21 20:08:00|12.12|10.92|12.12|10.92|12.12|10.92|12.12|10.92|0
1655842090000|2022-06-21 20:08:10|12.11|10.91|12.1|10.9|12.11|10.91|12.1|10.9|0
1655842100000|2022-06-21 20:08:20|12.11|10.91|12.1|10.9|12.11|10.91|12.09|10.89|0
1655842110000|2022-06-21 20:08:30|12.09|10.89|12.1|10.9|12.1|10.9|12.09|10.89|0
1655842120000|2022-06-21 20:08:40|12.09|10.89|12.09|10.89|12.09|10.89|12.09|10.89|0
1655842130000|2022-06-21 20:08:50|12.07|10.87|12.07|10.87|12.09|10.89|12.07|10.87|0
1655842140000|2022-06-21 20:09:00|12.09|10.89|12.09|10.89|12.09|10.89|12.09|10.89|0
1655842150000|2022-06-21 20:09:10|12.1|10.9|12.1|10.9|12.1|10.9|12.09|10.89|0
1655842160000|2022-06-21 20:09:20|12.11|10.91|12.12|10.92|12.12|10.92|12.11|10.91|0
1655842170000|2022-06-21 20:09:30|12.13|10.93|12.15|10.95|12.15|10.95|12.13|10.93|0
1655842180000|2022-06-21 20:09:40|12.12|10.92|12.12|10.92|12.12|10.92|12.12|10.92|0
1655842190000|2022-06-21 20:09:50|12.11|10.91|12.11|10.91|12.11|10.91|12.11|10.91|0
1655842200000|2022-06-21 20:10:00|12.13|10.93|12.13|10.93|12.13|10.93|12.12|10.92|0
1655842210000|2022-06-21 20:10:10|12.12|10.92|12.1|10.9|12.12|10.92|12.1|10.9|0
1655842230000|2022-06-21 20:10:30|12.09|10.89|12.09|10.89|12.09|10.89|12.09|10.89|0
1655842240000|2022-06-21 20:10:40|12.07|10.87|12.09|10.89|12.09|10.89|12.07|10.87|0
1655842250000|2022-06-21 20:10:50|12.1|10.9|12.1|10.9|12.1|10.9|12.09|10.89|0
1655842260000|2022-06-21 20:11:00|12.12|10.92|12.11|10.91|12.12|10.92|12.11|10.91|0
1655842270000|2022-06-21 20:11:10|12.15|10.95|12.17|10.97|12.17|10.97|12.15|10.95|0
1655842280000|2022-06-21 20:11:20|12.18|10.98|12.18|10.98|12.18|10.98|12.18|10.98|0
1655842290000|2022-06-21 20:11:30|12.16|10.96|12.18|10.98|12.18|10.98|12.16|10.96|0
1655842300000|2022-06-21 20:11:40|12.2|11|12.18|10.98|12.2|11|12.18|10.98|0
1655842310000|2022-06-21 20:11:50|12.2|11|12.2|11|12.2|11|12.2|11|0
1655842320000|2022-06-21 20:12:00|12.18|10.98|12.2|11|12.2|11|12.18|10.98|0
1655842330000|2022-06-21 20:12:10|12.21|11.01|12.2|11|12.21|11.01|12.2|11|0
1655842340000|2022-06-21 20:12:20|12.18|10.98|12.19|10.99|12.2|11|12.18|10.98|0
1655842350000|2022-06-21 20:12:30|12.18|10.98|12.2|11|12.2|11|12.17|10.97|0
1655842360000|2022-06-21 20:12:40|12.18|10.98|12.21|11.01|12.21|11.01|12.18|10.98|0
1655842370000|2022-06-21 20:12:50|12.22|11.02|12.23|11.03|12.23|11.03|12.22|11.02|0
1655842380000|2022-06-21 20:13:00|12.22|11.02|12.22|11.02|12.23|11.03|12.22|11.02|0
1655842390000|2022-06-21 20:13:10|12.23|11.03|12.22|11.02|12.23|11.03|12.22|11.02|0
1655842400000|2022-06-21 20:13:20|12.21|11.01|12.23|11.03|12.23|11.03|12.21|11.01|0
1655842410000|2022-06-21 20:13:30|12.2|11|12.21|11.01|12.22|11.02|12.2|11|0
1655842420000|2022-06-21 20:13:40|12.2|11|12.21|11.01|12.22|11.02|12.2|11|0
1655842430000|2022-06-21 20:13:50|12.2|11|12.2|11|12.2|11|12.2|11|0
1655842440000|2022-06-21 20:14:00|12.18|10.98|12.17|10.97|12.18|10.98|12.17|10.97|0
1655842460000|2022-06-21 20:14:20|12.2|11|12.15|10.95|12.2|11|12.15|10.95|0
1655842470000|2022-06-21 20:14:30|12.16|10.96|12.16|10.96|12.17|10.97|12.16|10.96|0
1655842480000|2022-06-21 20:14:40|12.15|10.95|12.16|10.96|12.16|10.96|12.15|10.95|0
1655842510000|2022-06-21 20:15:10|12.32|10.92|12.32|10.92|12.32|10.92|12.32|10.92|0
1655842520000|2022-06-21 20:15:20|12.31|10.91|12.31|10.91|12.31|10.91|12.31|10.91|0
1655842530000|2022-06-21 20:15:30|12.3|10.9|12.31|10.91|12.31|10.91|12.3|10.9|0
1655842540000|2022-06-21 20:15:40|12.32|10.92|12.31|10.91|12.32|10.92|12.31|10.91|0
1655842550000|2022-06-21 20:15:50|12.32|10.92|12.32|10.92|12.32|10.92|12.32|10.92|0
1655842570000|2022-06-21 20:16:10|12.33|10.93|12.32|10.92|12.33|10.93|12.32|10.92|0
1655842590000|2022-06-21 20:16:30|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655842600000|2022-06-21 20:16:40|12.32|10.92|12.31|10.91|12.32|10.92|12.31|10.91|0
1655842620000|2022-06-21 20:17:00|12.3|10.9|12.32|10.92|12.32|10.92|12.3|10.9|0
1655842630000|2022-06-21 20:17:10|12.31|10.91|12.32|10.92|12.32|10.92|12.31|10.91|0
1655842650000|2022-06-21 20:17:30|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655842660000|2022-06-21 20:17:40|12.34|10.94|12.34|10.94|12.34|10.94|12.34|10.94|0
1655842670000|2022-06-21 20:17:50|12.33|10.93|12.32|10.92|12.33|10.93|12.32|10.92|0
1655842680000|2022-06-21 20:18:00|12.33|10.93|12.34|10.94|12.34|10.94|12.33|10.93|0
1655842700000|2022-06-21 20:18:20|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655842720000|2022-06-21 20:18:40|12.32|10.92|12.33|10.93|12.33|10.93|12.32|10.92|0
1655842750000|2022-06-21 20:19:10|12.32|10.92|12.32|10.92|12.32|10.92|12.32|10.92|0
1655842770000|2022-06-21 20:19:30|12.31|10.91|12.33|10.93|12.33|10.93|12.31|10.91|0
1655842780000|2022-06-21 20:19:40|12.32|10.92|12.32|10.92|12.32|10.92|12.32|10.92|0
1655842790000|2022-06-21 20:19:50|12.31|10.91|12.32|10.92|12.32|10.92|12.31|10.91|0
1655842800000|2022-06-21 20:20:00|12.31|10.91|12.33|10.93|12.33|10.93|12.31|10.91|0
1655842880000|2022-06-21 20:21:20|12.34|10.94|12.34|10.94|12.34|10.94|12.34|10.94|0
1655842910000|2022-06-21 20:21:50|12.36|10.96|12.36|10.96|12.36|10.96|12.36|10.96|0
1655842940000|2022-06-21 20:22:20|12.37|10.97|12.37|10.97|12.37|10.97|12.36|10.96|0
1655842950000|2022-06-21 20:22:30|12.38|10.98|12.38|10.98|12.38|10.98|12.37|10.97|0
1655842960000|2022-06-21 20:22:40|12.36|10.96|12.36|10.96|12.36|10.96|12.36|10.96|0
1655842970000|2022-06-21 20:22:50|12.37|10.97|12.37|10.97|12.37|10.97|12.37|10.97|0
1655842980000|2022-06-21 20:23:00|12.41|11.01|12.41|11.01|12.41|11.01|12.41|11.01|0
1655842990000|2022-06-21 20:23:10|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1655843000000|2022-06-21 20:23:20|12.41|11.01|12.39|10.99|12.41|11.01|12.39|10.99|0
1655843010000|2022-06-21 20:23:30|12.38|10.98|12.42|11.02|12.42|11.02|12.38|10.98|0
1655843020000|2022-06-21 20:23:40|12.41|11.01|12.41|11.01|12.41|11.01|12.41|11.01|0
1655843030000|2022-06-21 20:23:50|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1655843050000|2022-06-21 20:24:10|12.43|11.03|12.42|11.02|12.43|11.03|12.42|11.02|0
1655843060000|2022-06-21 20:24:20|12.41|11.01|12.42|11.02|12.42|11.02|12.41|11.01|0
1655843070000|2022-06-21 20:24:30|12.41|11.01|12.4|11|12.41|11.01|12.4|11|0
1655843080000|2022-06-21 20:24:40|12.41|11.01|12.4|11|12.41|11.01|12.4|11|0
1655843090000|2022-06-21 20:24:50|12.39|10.99|12.39|10.99|12.39|10.99|12.39|10.99|0
1655843110000|2022-06-21 20:25:10|12.38|10.98|12.38|10.98|12.39|10.99|12.38|10.98|0
1655843120000|2022-06-21 20:25:20|12.37|10.97|12.39|10.99|12.39|10.99|12.37|10.97|0
1655843130000|2022-06-21 20:25:30|12.38|10.98|12.38|10.98|12.38|10.98|12.38|10.98|0
1655843140000|2022-06-21 20:25:40|12.39|10.99|12.38|10.98|12.39|10.99|12.37|10.97|0
1655843150000|2022-06-21 20:25:50|12.39|10.99|12.39|10.99|12.39|10.99|12.39|10.99|0
1655843160000|2022-06-21 20:26:00|12.38|10.98|12.38|10.98|12.38|10.98|12.38|10.98|0
1655843180000|2022-06-21 20:26:20|12.39|10.99|12.39|10.99|12.39|10.99|12.39|10.99|0
1655843200000|2022-06-21 20:26:40|12.38|10.98|12.38|10.98|12.38|10.98|12.38|10.98|0
1655843210000|2022-06-21 20:26:50|12.39|10.99|12.39|10.99|12.39|10.99|12.39|10.99|0
1655843220000|2022-06-21 20:27:00|12.38|10.98|12.38|10.98|12.38|10.98|12.37|10.97|0
1655843230000|2022-06-21 20:27:10|12.37|10.97|12.37|10.97|12.37|10.97|12.37|10.97|0
1655843270000|2022-06-21 20:27:50|12.36|10.96|12.36|10.96|12.36|10.96|12.36|10.96|0
1655843280000|2022-06-21 20:28:00|12.37|10.97|12.36|10.96|12.37|10.97|12.36|10.96|0
1655843300000|2022-06-21 20:28:20|12.37|10.97|12.37|10.97|12.37|10.97|12.37|10.97|0
1655843310000|2022-06-21 20:28:30|12.38|10.98|12.38|10.98|12.38|10.98|12.38|10.98|0
1655843320000|2022-06-21 20:28:40|12.37|10.97|12.38|10.98|12.38|10.98|12.37|10.97|0
1655843330000|2022-06-21 20:28:50|12.37|10.97|12.37|10.97|12.37|10.97|12.37|10.97|0
1655843350000|2022-06-21 20:29:10|12.38|10.98|12.37|10.97|12.38|10.98|12.37|10.97|0
1655843370000|2022-06-21 20:29:30|12.38|10.98|12.37|10.97|12.38|10.98|12.37|10.97|0
1655843380000|2022-06-21 20:29:40|12.38|10.98|12.38|10.98|12.38|10.98|12.38|10.98|0
1655843410000|2022-06-21 20:30:10|12.37|10.97|12.37|10.97|12.37|10.97|12.37|10.97|0
1655843430000|2022-06-21 20:30:30|12.36|10.96|12.38|10.98|12.38|10.98|12.36|10.96|0
1655843460000|2022-06-21 20:31:00|12.39|10.99|12.41|11.01|12.41|11.01|12.39|10.99|0
1655843470000|2022-06-21 20:31:10|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1655843480000|2022-06-21 20:31:20|12.43|11.03|12.43|11.03|12.43|11.03|12.43|11.03|0
1655843490000|2022-06-21 20:31:30|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1655843510000|2022-06-21 20:31:50|12.41|11.01|12.39|10.99|12.41|11.01|12.38|10.98|0
1655843520000|2022-06-21 20:32:00|12.41|11.01|12.39|10.99|12.41|11.01|12.39|10.99|0
1655843530000|2022-06-21 20:32:10|12.41|11.01|12.41|11.01|12.41|11.01|12.41|11.01|0
1655843540000|2022-06-21 20:32:20|12.42|11.02|12.42|11.02|12.42|11.02|12.41|11.01|0
1655843560000|2022-06-21 20:32:40|12.41|11.01|12.42|11.02|12.42|11.02|12.41|11.01|0
1655843570000|2022-06-21 20:32:50|12.4|11|12.4|11|12.41|11.01|12.4|11|0
1655843580000|2022-06-21 20:33:00|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1655843610000|2022-06-21 20:33:30|12.4|11|12.42|11.02|12.42|11.02|12.4|11|0
1655843620000|2022-06-21 20:33:40|12.4|11|12.4|11|12.4|11|12.4|11|0
1655843650000|2022-06-21 20:34:10|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1655843660000|2022-06-21 20:34:20|12.41|11.01|12.41|11.01|12.41|11.01|12.41|11.01|0
1655843670000|2022-06-21 20:34:30|12.42|11.02|12.4|11|12.42|11.02|12.4|11|0
1655843680000|2022-06-21 20:34:40|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1655843700000|2022-06-21 20:35:00|12.4|11|12.4|11|12.4|11|12.4|11|0
1655843750000|2022-06-21 20:35:50|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1655843770000|2022-06-21 20:36:10|12.4|11|12.4|11|12.4|11|12.4|11|0
1655843780000|2022-06-21 20:36:20|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1655843790000|2022-06-21 20:36:30|12.43|11.03|12.42|11.02|12.43|11.03|12.42|11.02|0
1655843800000|2022-06-21 20:36:40|12.43|11.03|12.43|11.03|12.43|11.03|12.43|11.03|0
1655843820000|2022-06-21 20:37:00|12.42|11.02|12.43|11.03|12.43|11.03|12.42|11.02|0
1655843850000|2022-06-21 20:37:30|12.44|11.04|12.44|11.04|12.44|11.04|12.44|11.04|0
1655843890000|2022-06-21 20:38:10|12.45|11.05|12.44|11.04|12.45|11.05|12.44|11.04|0
1655843900000|2022-06-21 20:38:20|12.45|11.05|12.45|11.05|12.45|11.05|12.45|11.05|0
1655843910000|2022-06-21 20:38:30|12.47|11.07|12.47|11.07|12.47|11.07|12.47|11.07|0
1655843930000|2022-06-21 20:38:50|12.45|11.05|12.45|11.05|12.45|11.05|12.44|11.04|0
1655843940000|2022-06-21 20:39:00|12.44|11.04|12.45|11.05|12.45|11.05|12.44|11.04|0
1655843950000|2022-06-21 20:39:10|12.47|11.07|12.47|11.07|12.47|11.07|12.47|11.07|0
1655843960000|2022-06-21 20:39:20|12.45|11.05|12.44|11.04|12.45|11.05|12.44|11.04|0
1655843970000|2022-06-21 20:39:30|12.43|11.03|12.42|11.02|12.43|11.03|12.42|11.02|0
1655844000000|2022-06-21 20:40:00|12.4|11|12.4|11|12.4|11|12.4|11|0
1655844020000|2022-06-21 20:40:20|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1655844040000|2022-06-21 20:40:40|12.4|11|12.42|11.02|12.42|11.02|12.4|11|0
1655844050000|2022-06-21 20:40:50|12.41|11.01|12.39|10.99|12.41|11.01|12.39|10.99|0
1655844060000|2022-06-21 20:41:00|12.38|10.98|12.37|10.97|12.38|10.98|12.37|10.97|0
1655844070000|2022-06-21 20:41:10|12.38|10.98|12.38|10.98|12.38|10.98|12.38|10.98|0
1655844090000|2022-06-21 20:41:30|12.39|10.99|12.39|10.99|12.39|10.99|12.39|10.99|0
1655844100000|2022-06-21 20:41:40|12.38|10.98|12.38|10.98|12.38|10.98|12.38|10.98|0
1655844130000|2022-06-21 20:42:10|12.39|10.99|12.39|10.99|12.39|10.99|12.39|10.99|0
1655844160000|2022-06-21 20:42:40|12.41|11.01|12.42|11.02|12.42|11.02|12.41|11.01|0
1655844170000|2022-06-21 20:42:50|12.39|10.99|12.38|10.98|12.39|10.99|12.38|10.98|0
1655844180000|2022-06-21 20:43:00|12.39|10.99|12.4|11|12.4|11|12.39|10.99|0
1655844300000|2022-06-21 20:45:00|12.42|11.02|12.4|11|12.42|11.02|12.4|11|0
1655844310000|2022-06-21 20:45:10|12.41|11.01|12.42|11.02|12.42|11.02|12.4|11|0
1655844320000|2022-06-21 20:45:20|12.4|11|12.4|11|12.4|11|12.4|11|0
1655844340000|2022-06-21 20:45:40|12.41|11.01|12.42|11.02|12.42|11.02|12.41|11.01|0
1655844350000|2022-06-21 20:45:50|12.43|11.03|12.43|11.03|12.43|11.03|12.43|11.03|0
1655844360000|2022-06-21 20:46:00|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1655844370000|2022-06-21 20:46:10|12.41|11.01|12.41|11.01|12.41|11.01|12.41|11.01|0
1655844380000|2022-06-21 20:46:20|12.43|11.03|12.43|11.03|12.43|11.03|12.43|11.03|0
1655844390000|2022-06-21 20:46:30|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1655844420000|2022-06-21 20:47:00|12.43|11.03|12.4|11|12.43|11.03|12.4|11|0
1655844440000|2022-06-21 20:47:20|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1655844450000|2022-06-21 20:47:30|12.43|11.03|12.43|11.03|12.43|11.03|12.43|11.03|0
1655844460000|2022-06-21 20:47:40|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1655844470000|2022-06-21 20:47:50|12.41|11.01|12.41|11.01|12.41|11.01|12.41|11.01|0
1655844480000|2022-06-21 20:48:00|12.4|11|12.42|11.02|12.42|11.02|12.4|11|0
1655844520000|2022-06-21 20:48:40|12.43|11.03|12.42|11.02|12.43|11.03|12.42|11.02|0
1655844530000|2022-06-21 20:48:50|12.4|11|12.4|11|12.4|11|12.4|11|0
1655844540000|2022-06-21 20:49:00|12.42|11.02|12.42|11.02|12.43|11.03|12.42|11.02|0
1655844550000|2022-06-21 20:49:10|12.43|11.03|12.43|11.03|12.43|11.03|12.43|11.03|0
1655844560000|2022-06-21 20:49:20|12.44|11.04|12.44|11.04|12.44|11.04|12.44|11.04|0
1655844590000|2022-06-21 20:49:50|12.43|11.03|12.43|11.03|12.43|11.03|12.43|11.03|0
1655844620000|2022-06-21 20:50:20|12.44|11.04|12.44|11.04|12.44|11.04|12.44|11.04|0
1655844640000|2022-06-21 20:50:40|12.45|11.05|12.45|11.05|12.45|11.05|12.45|11.05|0
1655844650000|2022-06-21 20:50:50|12.44|11.04|12.44|11.04|12.44|11.04|12.44|11.04|0
1655844660000|2022-06-21 20:51:00|12.43|11.03|12.43|11.03|12.43|11.03|12.43|11.03|0
1655844670000|2022-06-21 20:51:10|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1655844680000|2022-06-21 20:51:20|12.43|11.03|12.43|11.03|12.43|11.03|12.43|11.03|0
1655844690000|2022-06-21 20:51:30|12.44|11.04|12.44|11.04|12.44|11.04|12.43|11.03|0
1655844700000|2022-06-21 20:51:40|12.43|11.03|12.44|11.04|12.44|11.04|12.43|11.03|0
1655844710000|2022-06-21 20:51:50|12.45|11.05|12.45|11.05|12.45|11.05|12.45|11.05|0
1655844720000|2022-06-21 20:52:00|12.44|11.04|12.45|11.05|12.45|11.05|12.44|11.04|0
1655844730000|2022-06-21 20:52:10|12.44|11.04|12.44|11.04|12.44|11.04|12.44|11.04|0
1655844750000|2022-06-21 20:52:30|12.45|11.05|12.45|11.05|12.45|11.05|12.45|11.05|0
1655844760000|2022-06-21 20:52:40|12.43|11.03|12.44|11.04|12.44|11.04|12.43|11.03|0
1655844770000|2022-06-21 20:52:50|12.43|11.03|12.43|11.03|12.43|11.03|12.42|11.02|0
1655844780000|2022-06-21 20:53:00|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1655844800000|2022-06-21 20:53:20|12.43|11.03|12.43|11.03|12.43|11.03|12.43|11.03|0
1655844810000|2022-06-21 20:53:30|12.42|11.02|12.43|11.03|12.43|11.03|12.42|11.02|0
1655844820000|2022-06-21 20:53:40|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1655844840000|2022-06-21 20:54:00|12.4|11|12.42|11.02|12.42|11.02|12.4|11|0
1655844860000|2022-06-21 20:54:20|12.43|11.03|12.43|11.03|12.43|11.03|12.43|11.03|0
1655844870000|2022-06-21 20:54:30|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1655844880000|2022-06-21 20:54:40|12.43|11.03|12.43|11.03|12.43|11.03|12.42|11.02|0
1655844890000|2022-06-21 20:54:50|12.42|11.02|12.42|11.02|12.43|11.03|12.42|11.02|0
1655844900000|2022-06-21 20:55:00|12.39|10.99|12.38|10.98|12.39|10.99|12.38|10.98|0
1655844930000|2022-06-21 20:55:30|12.37|10.97|12.37|10.97|12.37|10.97|12.37|10.97|0
1655844940000|2022-06-21 20:55:40|12.38|10.98|12.4|11|12.4|11|12.38|10.98|0
1655844950000|2022-06-21 20:55:50|12.41|11.01|12.41|11.01|12.41|11.01|12.41|11.01|0
1655844960000|2022-06-21 20:56:00|12.39|10.99|12.39|10.99|12.39|10.99|12.38|10.98|0
1655845000000|2022-06-21 20:56:40|12.38|10.98|12.38|10.98|12.38|10.98|12.38|10.98|0
1655845030000|2022-06-21 20:57:10|12.37|10.97|12.37|10.97|12.37|10.97|12.37|10.97|0
1655845050000|2022-06-21 20:57:30|12.35|10.95|12.37|10.97|12.37|10.97|12.35|10.95|0
1655845060000|2022-06-21 20:57:40|12.36|10.96|12.37|10.97|12.37|10.97|12.36|10.96|0
1655845070000|2022-06-21 20:57:50|12.36|10.96|12.37|10.97|12.37|10.97|12.36|10.96|0
1655845080000|2022-06-21 20:58:00|12.35|10.95|12.35|10.95|12.35|10.95|12.35|10.95|0
1655845170000|2022-06-21 20:59:30|12.34|10.94|12.34|10.94|12.34|10.94|12.34|10.94|0
1655845180000|2022-06-21 20:59:40|12.35|10.95|12.35|10.95|12.35|10.95|12.35|10.95|0
1655845190000|2022-06-21 20:59:50|12.36|10.96|12.37|10.97|12.37|10.97|12.35|10.95|0
1655845200000|2022-06-21 21:00:00|12.35|10.95|12.35|10.95|12.35|10.95|12.35|10.95|0
1655845210000|2022-06-21 21:00:10|12.36|10.96|12.36|10.96|12.36|10.96|12.36|10.96|0
1655845220000|2022-06-21 21:00:20|12.35|10.95|12.35|10.95|12.35|10.95|12.35|10.95|0
1655845230000|2022-06-21 21:00:30|12.36|10.96|12.36|10.96|12.36|10.96|12.36|10.96|0
1655845240000|2022-06-21 21:00:40|12.35|10.95|12.35|10.95|12.35|10.95|12.35|10.95|0
1655845310000|2022-06-21 21:01:50|12.36|10.96|12.35|10.95|12.36|10.96|12.35|10.95|0
1655845380000|2022-06-21 21:03:00|12.34|10.94|12.34|10.94|12.34|10.94|12.34|10.94|0
1655845400000|2022-06-21 21:03:20|12.35|10.95|12.35|10.95|12.35|10.95|12.35|10.95|0
1655845530000|2022-06-21 21:05:30|12.34|10.94|12.34|10.94|12.34|10.94|12.34|10.94|0
1655845540000|2022-06-21 21:05:40|12.35|10.95|12.35|10.95|12.35|10.95|12.35|10.95|0
1655845600000|2022-06-21 21:06:40|12.34|10.94|12.34|10.94|12.34|10.94|12.34|10.94|0
1655845610000|2022-06-21 21:06:50|12.35|10.95|12.34|10.94|12.35|10.95|12.34|10.94|0
1655845750000|2022-06-21 21:09:10|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655845760000|2022-06-21 21:09:20|12.34|10.94|12.34|10.94|12.34|10.94|12.34|10.94|0
1655845850000|2022-06-21 21:10:50|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655845860000|2022-06-21 21:11:00|12.34|10.94|12.33|10.93|12.34|10.94|12.33|10.93|0
1655845890000|2022-06-21 21:11:30|12.34|10.94|12.34|10.94|12.34|10.94|12.34|10.94|0
1655845960000|2022-06-21 21:12:40|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655846150000|2022-06-21 21:15:50|12.34|10.94|12.34|10.94|12.34|10.94|12.34|10.94|0
1655846300000|2022-06-21 21:18:20|12.35|10.95|12.34|10.94|12.35|10.95|12.34|10.94|0
1655846330000|2022-06-21 21:18:50|12.35|10.95|12.34|10.94|12.35|10.95|12.34|10.94|0
1655846360000|2022-06-21 21:19:20|12.35|10.95|12.38|10.98|12.38|10.98|12.35|10.95|0
1655846370000|2022-06-21 21:19:30|12.36|10.96|12.36|10.96|12.36|10.96|12.36|10.96|0
1655846380000|2022-06-21 21:19:40|12.35|10.95|12.4|11|12.4|11|12.35|10.95|0
1655846390000|2022-06-21 21:19:50|12.37|10.97|12.37|10.97|12.37|10.97|12.37|10.97|0
1655846400000|2022-06-21 21:20:00|12.38|10.98|12.38|10.98|12.38|10.98|12.38|10.98|0
1655846420000|2022-06-21 21:20:20|12.39|10.99|12.38|10.98|12.39|10.99|12.38|10.98|0
1655846460000|2022-06-21 21:21:00|12.39|10.99|12.39|10.99|12.39|10.99|12.39|10.99|0
1655846470000|2022-06-21 21:21:10|12.38|10.98|12.38|10.98|12.38|10.98|12.38|10.98|0
1655846480000|2022-06-21 21:21:20|12.36|10.96|12.36|10.96|12.36|10.96|12.36|10.96|0
1655846620000|2022-06-21 21:23:40|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655846630000|2022-06-21 21:23:50|12.32|10.92|12.34|10.94|12.34|10.94|12.32|10.92|0
1655846640000|2022-06-21 21:24:00|12.33|10.93|12.33|10.93|12.34|10.94|12.33|10.93|0
1655846650000|2022-06-21 21:24:10|12.31|10.91|12.31|10.91|12.31|10.91|12.31|10.91|0
1655846680000|2022-06-21 21:24:40|12.32|10.92|12.32|10.92|12.32|10.92|12.32|10.92|0
1655846710000|2022-06-21 21:25:10|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655846720000|2022-06-21 21:25:20|12.34|10.94|12.34|10.94|12.34|10.94|12.34|10.94|0
1655846760000|2022-06-21 21:26:00|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655846840000|2022-06-21 21:27:20|12.34|10.94|12.33|10.93|12.34|10.94|12.33|10.93|0
1655846890000|2022-06-21 21:28:10|12.34|10.94|12.34|10.94|12.34|10.94|12.34|10.94|0
1655846910000|2022-06-21 21:28:30|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655846930000|2022-06-21 21:28:50|12.34|10.94|12.34|10.94|12.34|10.94|12.33|10.93|0
1655847110000|2022-06-21 21:31:50|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655847120000|2022-06-21 21:32:00|12.32|10.92|12.32|10.92|12.32|10.92|12.32|10.92|0
1655847150000|2022-06-21 21:32:30|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655847180000|2022-06-21 21:33:00|12.36|10.96|12.36|10.96|12.36|10.96|12.36|10.96|0
1655847210000|2022-06-21 21:33:30|12.37|10.97|12.31|10.91|12.37|10.97|12.31|10.91|0
1655847220000|2022-06-21 21:33:40|12.34|10.94|12.33|10.93|12.34|10.94|12.33|10.93|0
1655847230000|2022-06-21 21:33:50|12.3|10.9|12.32|10.92|12.32|10.92|12.3|10.9|0
1655847240000|2022-06-21 21:34:00|12.31|10.91|12.31|10.91|12.31|10.91|12.31|10.91|0
1655847330000|2022-06-21 21:35:30|12.32|10.92|12.31|10.91|12.32|10.92|12.31|10.91|0
1655847350000|2022-06-21 21:35:50|12.32|10.92|12.32|10.92|12.32|10.92|12.32|10.92|0
1655847380000|2022-06-21 21:36:20|12.31|10.91|12.31|10.91|12.31|10.91|12.31|10.91|0
1655847630000|2022-06-21 21:40:30|12.32|10.92|12.31|10.91|12.32|10.92|12.31|10.91|0
1655847640000|2022-06-21 21:40:40|12.32|10.92|12.32|10.92|12.32|10.92|12.32|10.92|0
1655847670000|2022-06-21 21:41:10|12.31|10.91|12.31|10.91|12.31|10.91|12.31|10.91|0
1655847690000|2022-06-21 21:41:30|12.32|10.92|12.32|10.92|12.32|10.92|12.32|10.92|0
1655847720000|2022-06-21 21:42:00|12.31|10.91|12.31|10.91|12.31|10.91|12.31|10.91|0
1655847790000|2022-06-21 21:43:10|12.32|10.92|12.32|10.92|12.32|10.92|12.32|10.92|0
1655847800000|2022-06-21 21:43:20|12.31|10.91|12.31|10.91|12.31|10.91|12.31|10.91|0
1655847850000|2022-06-21 21:44:10|12.32|10.92|12.32|10.92|12.32|10.92|12.32|10.92|0
1655847970000|2022-06-21 21:46:10|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655848000000|2022-06-21 21:46:40|12.32|10.92|12.32|10.92|12.32|10.92|12.32|10.92|0
1655848090000|2022-06-21 21:48:10|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655848110000|2022-06-21 21:48:30|12.32|10.92|12.33|10.93|12.33|10.93|12.32|10.92|0
1655848120000|2022-06-21 21:48:40|12.35|10.95|12.35|10.95|12.35|10.95|12.35|10.95|0
1655848140000|2022-06-21 21:49:00|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655848150000|2022-06-21 21:49:10|12.34|10.94|12.34|10.94|12.34|10.94|12.34|10.94|0
1655848160000|2022-06-21 21:49:20|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655848190000|2022-06-21 21:49:50|12.35|10.95|12.35|10.95|12.35|10.95|12.35|10.95|0
1655848200000|2022-06-21 21:50:00|12.36|10.96|12.36|10.96|12.36|10.96|12.36|10.96|0
1655848240000|2022-06-21 21:50:40|12.35|10.95|12.36|10.96|12.36|10.96|12.35|10.95|0
1655848310000|2022-06-21 21:51:50|12.35|10.95|12.35|10.95|12.35|10.95|12.35|10.95|0
1655848320000|2022-06-21 21:52:00|12.34|10.94|12.34|10.94|12.34|10.94|12.34|10.94|0
1655848360000|2022-06-21 21:52:40|12.35|10.95|12.35|10.95|12.35|10.95|12.35|10.95|0
1655848510000|2022-06-21 21:55:10|12.32|10.92|12.32|10.92|12.32|10.92|12.32|10.92|0
1655848520000|2022-06-21 21:55:20|12.34|10.94|12.34|10.94|12.34|10.94|12.34|10.94|0
1655848610000|2022-06-21 21:56:50|12.32|10.92|12.32|10.92|12.32|10.92|12.32|10.92|0
1655848620000|2022-06-21 21:57:00|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655848630000|2022-06-21 21:57:10|12.34|10.94|12.34|10.94|12.34|10.94|12.34|10.94|0
1655848640000|2022-06-21 21:57:20|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655848650000|2022-06-21 21:57:30|12.31|10.91|12.31|10.91|12.31|10.91|12.31|10.91|0
1655848670000|2022-06-21 21:57:50|12.3|10.9|12.3|10.9|12.3|10.9|12.3|10.9|0
1655848690000|2022-06-21 21:58:10|12.32|10.92|12.32|10.92|12.32|10.92|12.32|10.92|0
1655848700000|2022-06-21 21:58:20|12.33|10.93|12.29|10.89|12.33|10.93|12.29|10.89|0
1655848710000|2022-06-21 21:58:30|12.28|10.88|12.29|10.89|12.29|10.89|12.28|10.88|0
1655848720000|2022-06-21 21:58:40|12.28|10.88|12.28|10.88|12.28|10.88|12.28|10.88|0
1655848730000|2022-06-21 21:58:50|12.32|10.92|12.33|10.93|12.33|10.93|12.3|10.9|0
1655848740000|2022-06-21 21:59:00|12.31|10.91|12.3|10.9|12.31|10.91|12.3|10.9|0
1655848750000|2022-06-21 21:59:10|12.31|10.91|12.31|10.91|12.31|10.91|12.31|10.91|0
1655848760000|2022-06-21 21:59:20|12.32|10.92|12.31|10.91|12.32|10.92|12.31|10.91|0
1655848770000|2022-06-21 21:59:30|12.32|10.92|12.31|10.91|12.32|10.92|12.31|10.91|0
1655848780000|2022-06-21 21:59:40|12.33|10.93|12.32|10.92|12.33|10.93|12.32|10.92|0
1655848800000|2022-06-21 22:00:00|12.26|10.86|12.27|10.87|12.27|10.87|12.26|10.86|0
1655848810000|2022-06-21 22:00:10|12.25|10.85|12.26|10.86|12.26|10.86|12.25|10.85|0
1655848820000|2022-06-21 22:00:20|12.25|10.85|12.25|10.85|12.25|10.85|12.25|10.85|0
1655848830000|2022-06-21 22:00:30|12.26|10.86|12.25|10.85|12.26|10.86|12.25|10.85|0
1655848840000|2022-06-21 22:00:40|12.26|10.86|12.23|10.83|12.26|10.86|12.23|10.83|0
1655848850000|2022-06-21 22:00:50|12.24|10.84|12.23|10.83|12.24|10.84|12.21|10.81|0
1655848860000|2022-06-21 22:01:00|12.24|10.84|12.22|10.82|12.24|10.84|12.21|10.81|0
1655848870000|2022-06-21 22:01:10|12.23|10.83|12.23|10.83|12.23|10.83|12.23|10.83|0
1655848880000|2022-06-21 22:01:20|12.21|10.81|12.2|10.8|12.21|10.81|12.18|10.78|0
1655848890000|2022-06-21 22:01:30|12.19|10.79|12.18|10.78|12.19|10.79|12.18|10.78|0
1655848900000|2022-06-21 22:01:40|12.19|10.79|12.18|10.78|12.19|10.79|12.18|10.78|0
1655848910000|2022-06-21 22:01:50|12.16|10.76|12.18|10.78|12.18|10.78|12.16|10.76|0
1655848920000|2022-06-21 22:02:00|12.16|10.76|12.16|10.76|12.16|10.76|12.16|10.76|0
1655848930000|2022-06-21 22:02:10|12.15|10.75|12.16|10.76|12.16|10.76|12.15|10.75|0
1655848940000|2022-06-21 22:02:20|12.15|10.75|12.13|10.73|12.15|10.75|12.13|10.73|0
1655848950000|2022-06-21 22:02:30|12.14|10.74|12.14|10.74|12.14|10.74|12.14|10.74|0
1655848960000|2022-06-21 22:02:40|12.13|10.73|12.12|10.72|12.14|10.74|12.12|10.72|0
1655848970000|2022-06-21 22:02:50|12.13|10.73|12.12|10.72|12.13|10.73|12.12|10.72|0
1655848980000|2022-06-21 22:03:00|12.13|10.73|12.11|10.71|12.13|10.73|12.11|10.71|0
1655848990000|2022-06-21 22:03:10|12.12|10.72|12.1|10.7|12.12|10.72|12.1|10.7|0
1655849010000|2022-06-21 22:03:30|12.09|10.69|12.1|10.7|12.1|10.7|12.09|10.69|0
1655849020000|2022-06-21 22:03:40|12.08|10.68|12.08|10.68|12.08|10.68|12.08|10.68|0
1655849030000|2022-06-21 22:03:50|12.09|10.69|12.09|10.69|12.09|10.69|12.08|10.68|0
1655849040000|2022-06-21 22:04:00|12.08|10.68|12.07|10.67|12.08|10.68|12.07|10.67|0
1655849050000|2022-06-21 22:04:10|12.04|10.64|12.06|10.66|12.06|10.66|12.04|10.64|0
1655849060000|2022-06-21 22:04:20|12.08|10.68|12.07|10.67|12.08|10.68|12.07|10.67|0
1655849070000|2022-06-21 22:04:30|12.06|10.66|12.04|10.64|12.06|10.66|12.04|10.64|0
1655849080000|2022-06-21 22:04:40|12.07|10.67|12.06|10.66|12.07|10.67|12.04|10.64|0
1655849090000|2022-06-21 22:04:50|12.04|10.64|12.01|10.61|12.04|10.64|12.01|10.61|0
1655849100000|2022-06-21 22:05:00|12.03|10.63|12.03|10.63|12.03|10.63|12.02|10.62|0
1655849110000|2022-06-21 22:05:10|12.05|10.65|12.06|10.66|12.06|10.66|12.04|10.64|0
1655849120000|2022-06-21 22:05:20|12.07|10.67|12.09|10.69|12.09|10.69|12.07|10.67|0
1655849130000|2022-06-21 22:05:30|12.1|10.7|12.1|10.7|12.1|10.7|12.09|10.69|0
1655849140000|2022-06-21 22:05:40|12.09|10.69|12.08|10.68|12.09|10.69|12.08|10.68|0
1655849150000|2022-06-21 22:05:50|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655849160000|2022-06-21 22:06:00|12.08|10.68|12.04|10.64|12.08|10.68|12.04|10.64|0
1655849170000|2022-06-21 22:06:10|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1655849190000|2022-06-21 22:06:30|12.06|10.66|12.07|10.67|12.07|10.67|12.06|10.66|0
1655849200000|2022-06-21 22:06:40|12.08|10.68|12.08|10.68|12.08|10.68|12.08|10.68|0
1655849210000|2022-06-21 22:06:50|12.06|10.66|12.07|10.67|12.07|10.67|12.06|10.66|0
1655849220000|2022-06-21 22:07:00|12.06|10.66|12.02|10.62|12.07|10.67|12.02|10.62|0
1655849230000|2022-06-21 22:07:10|12|10.6|12|10.6|12.01|10.61|11.99|10.59|0
1655849240000|2022-06-21 22:07:20|11.99|10.59|12|10.6|12|10.6|11.99|10.59|0
1655849250000|2022-06-21 22:07:30|12.01|10.61|12.01|10.61|12.01|10.61|12.01|10.61|0
1655849260000|2022-06-21 22:07:40|12|10.6|11.99|10.59|12|10.6|11.99|10.59|0
1655849270000|2022-06-21 22:07:50|11.98|10.58|11.98|10.58|11.99|10.59|11.98|10.58|0
1655849280000|2022-06-21 22:08:00|11.97|10.57|11.97|10.57|11.98|10.58|11.97|10.57|0
1655849290000|2022-06-21 22:08:10|11.96|10.56|11.96|10.56|11.97|10.57|11.96|10.56|0
1655849300000|2022-06-21 22:08:20|11.97|10.57|11.98|10.58|11.98|10.58|11.96|10.56|0
1655849310000|2022-06-21 22:08:30|12|10.6|12.02|10.62|12.02|10.62|12|10.6|0
1655849320000|2022-06-21 22:08:40|12.03|10.63|12.03|10.63|12.03|10.63|12.03|10.63|0
1655849330000|2022-06-21 22:08:50|12.02|10.62|12.02|10.62|12.02|10.62|12.02|10.62|0
1655849340000|2022-06-21 22:09:00|12.04|10.64|12.04|10.64|12.04|10.64|12.04|10.64|0
1655849350000|2022-06-21 22:09:10|12.05|10.65|12.04|10.64|12.05|10.65|12.04|10.64|0
1655849360000|2022-06-21 22:09:20|12.05|10.65|12.05|10.65|12.05|10.65|12.04|10.64|0
1655849370000|2022-06-21 22:09:30|12.04|10.64|12.05|10.65|12.05|10.65|12.04|10.64|0
1655849380000|2022-06-21 22:09:40|12.04|10.64|12.05|10.65|12.05|10.65|12.04|10.64|0
1655849390000|2022-06-21 22:09:50|12.07|10.67|12.07|10.67|12.07|10.67|12.07|10.67|0
1655849410000|2022-06-21 22:10:10|12.08|10.68|12.08|10.68|12.08|10.68|12.08|10.68|0
1655849420000|2022-06-21 22:10:20|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655849440000|2022-06-21 22:10:40|12.05|10.65|12.06|10.66|12.06|10.66|12.05|10.65|0
1655849450000|2022-06-21 22:10:50|12.07|10.67|12.07|10.67|12.07|10.67|12.07|10.67|0
1655849460000|2022-06-21 22:11:00|12.06|10.66|12.05|10.65|12.06|10.66|12.05|10.65|0
1655849470000|2022-06-21 22:11:10|12.04|10.64|12.03|10.63|12.04|10.64|12.03|10.63|0
1655849480000|2022-06-21 22:11:20|12.04|10.64|12.02|10.62|12.04|10.64|12.02|10.62|0
1655849500000|2022-06-21 22:11:40|12.03|10.63|12.02|10.62|12.03|10.63|12.02|10.62|0
1655849510000|2022-06-21 22:11:50|12.03|10.63|12.04|10.64|12.04|10.64|12.03|10.63|0
1655849550000|2022-06-21 22:12:30|12.05|10.65|12.06|10.66|12.06|10.66|12.05|10.65|0
1655849560000|2022-06-21 22:12:40|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1655849570000|2022-06-21 22:12:50|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1655849580000|2022-06-21 22:13:00|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1655849610000|2022-06-21 22:13:30|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1655849620000|2022-06-21 22:13:40|12.07|10.67|12.08|10.68|12.08|10.68|12.07|10.67|0
1655849650000|2022-06-21 22:14:10|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655849660000|2022-06-21 22:14:20|12.08|10.68|12.08|10.68|12.08|10.68|12.08|10.68|0
1655849670000|2022-06-21 22:14:30|12.09|10.69|12.08|10.68|12.09|10.69|12.07|10.67|0
1655849690000|2022-06-21 22:14:50|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655849700000|2022-06-21 22:15:00|12.08|10.68|12.06|10.66|12.08|10.68|12.06|10.66|0
1655849710000|2022-06-21 22:15:10|12.07|10.67|12.08|10.68|12.08|10.68|12.07|10.67|0
1655849730000|2022-06-21 22:15:30|12.07|10.67|12.08|10.68|12.08|10.68|12.07|10.67|0
1655849740000|2022-06-21 22:15:40|12.07|10.67|12.07|10.67|12.07|10.67|12.07|10.67|0
1655849750000|2022-06-21 22:15:50|12.08|10.68|12.08|10.68|12.08|10.68|12.08|10.68|0
1655849760000|2022-06-21 22:16:00|12.07|10.67|12.07|10.67|12.07|10.67|12.05|10.65|0
1655849780000|2022-06-21 22:16:20|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1655849790000|2022-06-21 22:16:30|12.05|10.65|12.07|10.67|12.07|10.67|12.05|10.65|0
1655849800000|2022-06-21 22:16:40|12.05|10.65|12.06|10.66|12.06|10.66|12.05|10.65|0
1655849810000|2022-06-21 22:16:50|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1655849840000|2022-06-21 22:17:20|12.04|10.64|12.04|10.64|12.04|10.64|12.04|10.64|0
1655849850000|2022-06-21 22:17:30|12.03|10.63|12.03|10.63|12.03|10.63|12.03|10.63|0
1655849860000|2022-06-21 22:17:40|12.04|10.64|12.04|10.64|12.04|10.64|12.04|10.64|0
1655849880000|2022-06-21 22:18:00|12.03|10.63|12.03|10.63|12.03|10.63|12.03|10.63|0
1655849890000|2022-06-21 22:18:10|12.02|10.62|12.02|10.62|12.02|10.62|12.02|10.62|0
1655849930000|2022-06-21 22:18:50|12.03|10.63|12.03|10.63|12.03|10.63|12.03|10.63|0
1655849950000|2022-06-21 22:19:10|12.04|10.64|12.04|10.64|12.04|10.64|12.04|10.64|0
1655849980000|2022-06-21 22:19:40|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1655850020000|2022-06-21 22:20:20|12.04|10.64|12.02|10.62|12.04|10.64|12.02|10.62|0
1655850030000|2022-06-21 22:20:30|12.01|10.61|12.01|10.61|12.01|10.61|12.01|10.61|0
1655850060000|2022-06-21 22:21:00|12.02|10.62|12.02|10.62|12.02|10.62|12.01|10.61|0
1655850080000|2022-06-21 22:21:20|12.03|10.63|12.03|10.63|12.03|10.63|12.03|10.63|0
1655850090000|2022-06-21 22:21:30|12.04|10.64|12.04|10.64|12.04|10.64|12.04|10.64|0
1655850120000|2022-06-21 22:22:00|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1655850130000|2022-06-21 22:22:10|12.04|10.64|12.04|10.64|12.04|10.64|12.04|10.64|0
1655850160000|2022-06-21 22:22:40|12.03|10.63|12.03|10.63|12.03|10.63|12.03|10.63|0
1655850170000|2022-06-21 22:22:50|12.04|10.64|12.05|10.65|12.05|10.65|12.04|10.64|0
1655850180000|2022-06-21 22:23:00|12.07|10.67|12.07|10.67|12.07|10.67|12.07|10.67|0
1655850220000|2022-06-21 22:23:40|12.08|10.68|12.1|10.7|12.1|10.7|12.08|10.68|0
1655850230000|2022-06-21 22:23:50|12.11|10.71|12.12|10.72|12.12|10.72|12.11|10.71|0
1655850240000|2022-06-21 22:24:00|12.11|10.71|12.13|10.73|12.13|10.73|12.11|10.71|0
1655850250000|2022-06-21 22:24:10|12.14|10.74|12.15|10.75|12.16|10.76|12.14|10.74|0
1655850260000|2022-06-21 22:24:20|12.16|10.76|12.15|10.75|12.16|10.76|12.15|10.75|0
1655850270000|2022-06-21 22:24:30|12.16|10.76|12.16|10.76|12.16|10.76|12.16|10.76|0
1655850280000|2022-06-21 22:24:40|12.15|10.75|12.16|10.76|12.16|10.76|12.15|10.75|0
1655850290000|2022-06-21 22:24:50|12.15|10.75|12.15|10.75|12.15|10.75|12.15|10.75|0
1655850300000|2022-06-21 22:25:00|12.16|10.76|12.16|10.76|12.16|10.76|12.16|10.76|0
1655850310000|2022-06-21 22:25:10|12.14|10.74|12.13|10.73|12.14|10.74|12.13|10.73|0
1655850320000|2022-06-21 22:25:20|12.14|10.74|12.13|10.73|12.14|10.74|12.13|10.73|0
1655850330000|2022-06-21 22:25:30|12.14|10.74|12.11|10.71|12.14|10.74|12.11|10.71|0
1655850340000|2022-06-21 22:25:40|12.12|10.72|12.12|10.72|12.13|10.73|12.12|10.72|0
1655850350000|2022-06-21 22:25:50|12.11|10.71|12.13|10.73|12.13|10.73|12.11|10.71|0
1655850360000|2022-06-21 22:26:00|12.14|10.74|12.13|10.73|12.14|10.74|12.13|10.73|0
1655850370000|2022-06-21 22:26:10|12.12|10.72|12.11|10.71|12.12|10.72|12.11|10.71|0
1655850380000|2022-06-21 22:26:20|12.12|10.72|12.1|10.7|12.12|10.72|12.1|10.7|0
1655850390000|2022-06-21 22:26:30|12.11|10.71|12.1|10.7|12.11|10.71|12.1|10.7|0
1655850400000|2022-06-21 22:26:40|12.11|10.71|12.11|10.71|12.11|10.71|12.11|10.71|0
1655850410000|2022-06-21 22:26:50|12.13|10.73|12.11|10.71|12.13|10.73|12.11|10.71|0
1655850420000|2022-06-21 22:27:00|12.13|10.73|12.13|10.73|12.13|10.73|12.13|10.73|0
1655850430000|2022-06-21 22:27:10|12.14|10.74|12.15|10.75|12.15|10.75|12.14|10.74|0
1655850450000|2022-06-21 22:27:30|12.14|10.74|12.15|10.75|12.15|10.75|12.14|10.74|0
1655850460000|2022-06-21 22:27:40|12.14|10.74|12.14|10.74|12.14|10.74|12.14|10.74|0
1655850470000|2022-06-21 22:27:50|12.15|10.75|12.15|10.75|12.15|10.75|12.15|10.75|0
1655850490000|2022-06-21 22:28:10|12.14|10.74|12.14|10.74|12.14|10.74|12.14|10.74|0
1655850510000|2022-06-21 22:28:30|12.13|10.73|12.15|10.75|12.15|10.75|12.13|10.73|0
1655850520000|2022-06-21 22:28:40|12.14|10.74|12.14|10.74|12.14|10.74|12.14|10.74|0
1655850540000|2022-06-21 22:29:00|12.15|10.75|12.15|10.75|12.15|10.75|12.15|10.75|0
1655850550000|2022-06-21 22:29:10|12.14|10.74|12.13|10.73|12.14|10.74|12.13|10.73|0
1655850590000|2022-06-21 22:29:50|12.12|10.72|12.12|10.72|12.12|10.72|12.12|10.72|0
1655850600000|2022-06-21 22:30:00|12.13|10.73|12.1|10.7|12.13|10.73|12.1|10.7|0
1655850610000|2022-06-21 22:30:10|12.11|10.71|12.1|10.7|12.11|10.71|12.1|10.7|0
1655850620000|2022-06-21 22:30:20|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655850630000|2022-06-21 22:30:30|12.08|10.68|12.1|10.7|12.1|10.7|12.08|10.68|0
1655850640000|2022-06-21 22:30:40|12.09|10.69|12.08|10.68|12.09|10.69|12.08|10.68|0
1655850650000|2022-06-21 22:30:50|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655850660000|2022-06-21 22:31:00|12.1|10.7|12.08|10.68|12.1|10.7|12.08|10.68|0
1655850670000|2022-06-21 22:31:10|12.07|10.67|12.07|10.67|12.07|10.67|12.07|10.67|0
1655850680000|2022-06-21 22:31:20|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1655850690000|2022-06-21 22:31:30|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1655850700000|2022-06-21 22:31:40|12.07|10.67|12.07|10.67|12.07|10.67|12.07|10.67|0
1655850720000|2022-06-21 22:32:00|12.08|10.68|12.08|10.68|12.08|10.68|12.08|10.68|0
1655850740000|2022-06-21 22:32:20|12.07|10.67|12.06|10.66|12.07|10.67|12.06|10.66|0
1655850760000|2022-06-21 22:32:40|12.05|10.65|12.07|10.67|12.07|10.67|12.05|10.65|0
1655850770000|2022-06-21 22:32:50|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1655850780000|2022-06-21 22:33:00|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1655850810000|2022-06-21 22:33:30|12.04|10.64|12.06|10.66|12.06|10.66|12.04|10.64|0
1655850820000|2022-06-21 22:33:40|12.07|10.67|12.07|10.67|12.08|10.68|12.07|10.67|0
1655850830000|2022-06-21 22:33:50|12.06|10.66|12.07|10.67|12.07|10.67|12.06|10.66|0
1655850840000|2022-06-21 22:34:00|12.08|10.68|12.06|10.66|12.08|10.68|12.06|10.66|0
1655850870000|2022-06-21 22:34:30|12.08|10.68|12.08|10.68|12.08|10.68|12.07|10.67|0
1655850880000|2022-06-21 22:34:40|12.06|10.66|12.09|10.69|12.09|10.69|12.06|10.66|0
1655850890000|2022-06-21 22:34:50|12.08|10.68|12.08|10.68|12.08|10.68|12.08|10.68|0
1655850900000|2022-06-21 22:35:00|12.11|10.71|12.09|10.69|12.11|10.71|12.09|10.69|0
1655850910000|2022-06-21 22:35:10|12.08|10.68|12.08|10.68|12.08|10.68|12.08|10.68|0
1655850960000|2022-06-21 22:36:00|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1655850990000|2022-06-21 22:36:30|12.05|10.65|12.05|10.65|12.05|10.65|12.04|10.64|0
1655851000000|2022-06-21 22:36:40|12.04|10.64|12.03|10.63|12.04|10.64|12.03|10.63|0
1655851010000|2022-06-21 22:36:50|12.02|10.62|12.03|10.63|12.03|10.63|12.02|10.62|0
1655851020000|2022-06-21 22:37:00|12.02|10.62|12.02|10.62|12.02|10.62|12.02|10.62|0
1655851040000|2022-06-21 22:37:20|12.01|10.61|12.01|10.61|12.01|10.61|12.01|10.61|0
1655851050000|2022-06-21 22:37:30|12.02|10.62|12.02|10.62|12.02|10.62|12|10.6|0
1655851070000|2022-06-21 22:37:50|12|10.6|12|10.6|12|10.6|12|10.6|0
1655851080000|2022-06-21 22:38:00|11.99|10.59|12|10.6|12|10.6|11.99|10.59|0
1655851090000|2022-06-21 22:38:10|11.99|10.59|11.99|10.59|11.99|10.59|11.99|10.59|0
1655851140000|2022-06-21 22:39:00|12|10.6|12|10.6|12|10.6|12|10.6|0
1655851160000|2022-06-21 22:39:20|12.02|10.62|12.02|10.62|12.02|10.62|12.02|10.62|0
1655851200000|2022-06-21 22:40:00|12|10.6|12|10.6|12|10.6|12|10.6|0
1655851220000|2022-06-21 22:40:20|12.01|10.61|12.01|10.61|12.01|10.61|12.01|10.61|0
1655851230000|2022-06-21 22:40:30|12.02|10.62|12.03|10.63|12.03|10.63|12.02|10.62|0
1655851240000|2022-06-21 22:40:40|12.04|10.64|12.05|10.65|12.05|10.65|12.04|10.64|0
1655851260000|2022-06-21 22:41:00|12.06|10.66|12.05|10.65|12.06|10.66|12.05|10.65|0
1655851270000|2022-06-21 22:41:10|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1655851300000|2022-06-21 22:41:40|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1655851330000|2022-06-21 22:42:10|12.04|10.64|12.03|10.63|12.04|10.64|12.03|10.63|0
1655851340000|2022-06-21 22:42:20|12.04|10.64|12.05|10.65|12.05|10.65|12.04|10.64|0
1655851370000|2022-06-21 22:42:50|12.04|10.64|12.04|10.64|12.04|10.64|12.04|10.64|0
1655851380000|2022-06-21 22:43:00|12.03|10.63|12.05|10.65|12.05|10.65|12.03|10.63|0
1655851390000|2022-06-21 22:43:10|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1655851420000|2022-06-21 22:43:40|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1655851450000|2022-06-21 22:44:10|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1655851460000|2022-06-21 22:44:20|12.08|10.68|12.08|10.68|12.08|10.68|12.08|10.68|0
1655851470000|2022-06-21 22:44:30|12.11|10.71|12.11|10.71|12.11|10.71|12.1|10.7|0
1655851480000|2022-06-21 22:44:40|12.1|10.7|12.1|10.7|12.1|10.7|12.1|10.7|0
1655851490000|2022-06-21 22:44:50|12.11|10.71|12.11|10.71|12.11|10.71|12.11|10.71|0
1655851500000|2022-06-21 22:45:00|12.1|10.7|12.11|10.71|12.11|10.71|12.1|10.7|0
1655851540000|2022-06-21 22:45:40|12.12|10.72|12.12|10.72|12.12|10.72|12.12|10.72|0
1655851550000|2022-06-21 22:45:50|12.14|10.74|12.14|10.74|12.15|10.75|12.13|10.73|0
1655851560000|2022-06-21 22:46:00|12.15|10.75|12.14|10.74|12.15|10.75|12.14|10.74|0
1655851580000|2022-06-21 22:46:20|12.12|10.72|12.12|10.72|12.12|10.72|12.12|10.72|0
1655851600000|2022-06-21 22:46:40|12.15|10.75|12.13|10.73|12.15|10.75|12.13|10.73|0
1655851610000|2022-06-21 22:46:50|12.12|10.72|12.12|10.72|12.12|10.72|12.11|10.71|0
1655851620000|2022-06-21 22:47:00|12.11|10.71|12.11|10.71|12.12|10.72|12.11|10.71|0
1655851640000|2022-06-21 22:47:20|12.1|10.7|12.1|10.7|12.1|10.7|12.1|10.7|0
1655851650000|2022-06-21 22:47:30|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655851660000|2022-06-21 22:47:40|12.12|10.72|12.12|10.72|12.12|10.72|12.12|10.72|0
1655851670000|2022-06-21 22:47:50|12.11|10.71|12.1|10.7|12.11|10.71|12.1|10.7|0
1655851680000|2022-06-21 22:48:00|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655851690000|2022-06-21 22:48:10|12.1|10.7|12.11|10.71|12.11|10.71|12.1|10.7|0
1655851700000|2022-06-21 22:48:20|12.1|10.7|12.1|10.7|12.1|10.7|12.1|10.7|0
1655851720000|2022-06-21 22:48:40|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655851730000|2022-06-21 22:48:50|12.1|10.7|12.09|10.69|12.1|10.7|12.09|10.69|0
1655851840000|2022-06-21 22:50:40|12.1|10.7|12.1|10.7|12.1|10.7|12.1|10.7|0
1655851850000|2022-06-21 22:50:50|12.11|10.71|12.11|10.71|12.11|10.71|12.11|10.71|0
1655851860000|2022-06-21 22:51:00|12.12|10.72|12.1|10.7|12.12|10.72|12.1|10.7|0
1655851880000|2022-06-21 22:51:20|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655851900000|2022-06-21 22:51:40|12.08|10.68|12.08|10.68|12.08|10.68|12.08|10.68|0
1655851960000|2022-06-21 22:52:40|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655851970000|2022-06-21 22:52:50|12.08|10.68|12.08|10.68|12.08|10.68|12.08|10.68|0
1655852000000|2022-06-21 22:53:20|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655852010000|2022-06-21 22:53:30|12.1|10.7|12.1|10.7|12.1|10.7|12.1|10.7|0
1655852020000|2022-06-21 22:53:40|12.11|10.71|12.11|10.71|12.11|10.71|12.11|10.71|0
1655852030000|2022-06-21 22:53:50|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655852040000|2022-06-21 22:54:00|12.08|10.68|12.08|10.68|12.08|10.68|12.08|10.68|0
1655852050000|2022-06-21 22:54:10|12.11|10.71|12.11|10.71|12.11|10.71|12.11|10.71|0
1655852060000|2022-06-21 22:54:20|12.1|10.7|12.1|10.7|12.1|10.7|12.1|10.7|0
1655852070000|2022-06-21 22:54:30|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655852080000|2022-06-21 22:54:40|12.1|10.7|12.1|10.7|12.1|10.7|12.1|10.7|0
1655852090000|2022-06-21 22:54:50|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655852110000|2022-06-21 22:55:10|12.11|10.71|12.11|10.71|12.11|10.71|12.1|10.7|0
1655852130000|2022-06-21 22:55:30|12.1|10.7|12.09|10.69|12.1|10.7|12.09|10.69|0
1655852150000|2022-06-21 22:55:50|12.1|10.7|12.1|10.7|12.1|10.7|12.1|10.7|0
1655852160000|2022-06-21 22:56:00|12.09|10.69|12.09|10.69|12.11|10.71|12.09|10.69|0
1655852170000|2022-06-21 22:56:10|12.08|10.68|12.08|10.68|12.08|10.68|12.08|10.68|0
1655852200000|2022-06-21 22:56:40|12.07|10.67|12.08|10.68|12.08|10.68|12.07|10.67|0
1655852210000|2022-06-21 22:56:50|12.07|10.67|12.07|10.67|12.07|10.67|12.07|10.67|0
1655852220000|2022-06-21 22:57:00|12.08|10.68|12.09|10.69|12.09|10.69|12.08|10.68|0
1655852230000|2022-06-21 22:57:10|12.1|10.7|12.1|10.7|12.1|10.7|12.1|10.7|0
1655852250000|2022-06-21 22:57:30|12.11|10.71|12.1|10.7|12.11|10.71|12.1|10.7|0
1655852260000|2022-06-21 22:57:40|12.11|10.71|12.11|10.71|12.11|10.71|12.11|10.71|0
1655852270000|2022-06-21 22:57:50|12.1|10.7|12.1|10.7|12.1|10.7|12.1|10.7|0
1655852280000|2022-06-21 22:58:00|12.09|10.69|12.11|10.71|12.11|10.71|12.09|10.69|0
1655852290000|2022-06-21 22:58:10|12.12|10.72|12.13|10.73|12.13|10.73|12.12|10.72|0
1655852300000|2022-06-21 22:58:20|12.14|10.74|12.14|10.74|12.14|10.74|12.14|10.74|0
1655852320000|2022-06-21 22:58:40|12.13|10.73|12.12|10.72|12.13|10.73|12.12|10.72|0
1655852330000|2022-06-21 22:58:50|12.14|10.74|12.14|10.74|12.14|10.74|12.14|10.74|0
1655852370000|2022-06-21 22:59:30|12.15|10.75|12.15|10.75|12.15|10.75|12.15|10.75|0
1655852380000|2022-06-21 22:59:40|12.14|10.74|12.15|10.75|12.15|10.75|12.14|10.74|0
1655852390000|2022-06-21 22:59:50|12.17|10.77|12.17|10.77|12.17|10.77|12.17|10.77|0
1655852420000|2022-06-21 23:00:20|12.16|10.76|12.16|10.76|12.16|10.76|12.16|10.76|0
1655852430000|2022-06-21 23:00:30|12.15|10.75|12.15|10.75|12.15|10.75|12.15|10.75|0
1655852440000|2022-06-21 23:00:40|12.14|10.74|12.14|10.74|12.14|10.74|12.14|10.74|0
1655852450000|2022-06-21 23:00:50|12.12|10.72|12.12|10.72|12.12|10.72|12.12|10.72|0
1655852460000|2022-06-21 23:01:00|12.11|10.71|12.11|10.71|12.11|10.71|12.11|10.71|0
1655852470000|2022-06-21 23:01:10|12.12|10.72|12.12|10.72|12.12|10.72|12.12|10.72|0
1655852510000|2022-06-21 23:01:50|12.11|10.71|12.11|10.71|12.11|10.71|12.11|10.71|0
1655852520000|2022-06-21 23:02:00|12.12|10.72|12.11|10.71|12.12|10.72|12.11|10.71|0
1655852530000|2022-06-21 23:02:10|12.1|10.7|12.1|10.7|12.1|10.7|12.1|10.7|0
1655852540000|2022-06-21 23:02:20|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655852550000|2022-06-21 23:02:30|12.07|10.67|12.09|10.69|12.09|10.69|12.07|10.67|0
1655852560000|2022-06-21 23:02:40|12.08|10.68|12.09|10.69|12.09|10.69|12.08|10.68|0
1655852590000|2022-06-21 23:03:10|12.07|10.67|12.05|10.65|12.07|10.67|12.05|10.65|0
1655852600000|2022-06-21 23:03:20|12.04|10.64|12.05|10.65|12.05|10.65|12.04|10.64|0
1655852610000|2022-06-21 23:03:30|12.04|10.64|12.04|10.64|12.04|10.64|12.04|10.64|0
1655852640000|2022-06-21 23:04:00|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1655852650000|2022-06-21 23:04:10|12.07|10.67|12.09|10.69|12.09|10.69|12.07|10.67|0
1655852680000|2022-06-21 23:04:40|12.07|10.67|12.07|10.67|12.07|10.67|12.07|10.67|0
1655852690000|2022-06-21 23:04:50|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655852700000|2022-06-21 23:05:00|12.07|10.67|12.08|10.68|12.08|10.68|12.07|10.67|0
1655852710000|2022-06-21 23:05:10|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655852760000|2022-06-21 23:06:00|12.1|10.7|12.1|10.7|12.1|10.7|12.1|10.7|0
1655852790000|2022-06-21 23:06:30|12.07|10.67|12.07|10.67|12.07|10.67|12.07|10.67|0
1655852830000|2022-06-21 23:07:10|12.06|10.66|12.05|10.65|12.06|10.66|12.05|10.65|0
1655852840000|2022-06-21 23:07:20|12.04|10.64|12.04|10.64|12.04|10.64|12.04|10.64|0
1655852850000|2022-06-21 23:07:30|12.03|10.63|12.04|10.64|12.04|10.64|12.03|10.63|0
1655852930000|2022-06-21 23:08:50|12.03|10.63|12.01|10.61|12.03|10.63|12.01|10.61|0
1655852950000|2022-06-21 23:09:10|12.03|10.63|12.01|10.61|12.03|10.63|12.01|10.61|0
1655853000000|2022-06-21 23:10:00|12|10.6|12|10.6|12|10.6|12|10.6|0
1655853010000|2022-06-21 23:10:10|12.01|10.61|12.01|10.61|12.01|10.61|12.01|10.61|0
1655853090000|2022-06-21 23:11:30|12|10.6|12|10.6|12|10.6|12|10.6|0
1655853100000|2022-06-21 23:11:40|12.01|10.61|12.01|10.61|12.01|10.61|12.01|10.61|0
1655853150000|2022-06-21 23:12:30|12.03|10.63|12.01|10.61|12.03|10.63|12.01|10.61|0
1655853160000|2022-06-21 23:12:40|12|10.6|12|10.6|12|10.6|12|10.6|0
1655853180000|2022-06-21 23:13:00|12.01|10.61|12|10.6|12.01|10.61|12|10.6|0
1655853190000|2022-06-21 23:13:10|11.99|10.59|12|10.6|12|10.6|11.99|10.59|0
1655853200000|2022-06-21 23:13:20|11.99|10.59|11.98|10.58|11.99|10.59|11.98|10.58|0
1655853210000|2022-06-21 23:13:30|11.97|10.57|11.98|10.58|11.98|10.58|11.97|10.57|0
1655853220000|2022-06-21 23:13:40|11.97|10.57|11.97|10.57|11.97|10.57|11.97|10.57|0
1655853260000|2022-06-21 23:14:20|11.98|10.58|11.98|10.58|11.98|10.58|11.98|10.58|0
1655853270000|2022-06-21 23:14:30|11.99|10.59|11.99|10.59|11.99|10.59|11.99|10.59|0
1655853290000|2022-06-21 23:14:50|11.98|10.58|11.98|10.58|11.98|10.58|11.98|10.58|0
1655853300000|2022-06-21 23:15:00|11.99|10.59|11.98|10.58|11.99|10.59|11.97|10.57|0
1655853310000|2022-06-21 23:15:10|11.97|10.57|11.97|10.57|11.97|10.57|11.97|10.57|0
1655853330000|2022-06-21 23:15:30|11.98|10.58|11.97|10.57|11.98|10.58|11.97|10.57|0
1655853380000|2022-06-21 23:16:20|11.98|10.58|11.97|10.57|11.98|10.58|11.97|10.57|0
1655853390000|2022-06-21 23:16:30|11.98|10.58|11.98|10.58|11.98|10.58|11.98|10.58|0
1655853400000|2022-06-21 23:16:40|11.99|10.59|11.98|10.58|11.99|10.59|11.98|10.58|0
1655853440000|2022-06-21 23:17:20|11.97|10.57|11.97|10.57|11.97|10.57|11.97|10.57|0
1655853500000|2022-06-21 23:18:20|11.96|10.56|11.96|10.56|11.96|10.56|11.96|10.56|0
1655853520000|2022-06-21 23:18:40|11.94|10.54|11.95|10.55|11.95|10.55|11.94|10.54|0
1655853530000|2022-06-21 23:18:50|11.94|10.54|11.94|10.54|11.95|10.55|11.94|10.54|0
1655853540000|2022-06-21 23:19:00|11.93|10.53|11.93|10.53|11.93|10.53|11.93|10.53|0
1655853560000|2022-06-21 23:19:20|11.92|10.52|11.93|10.53|11.93|10.53|11.92|10.52|0
1655853580000|2022-06-21 23:19:40|11.92|10.52|11.92|10.52|11.92|10.52|11.92|10.52|0
1655853590000|2022-06-21 23:19:50|11.89|10.49|11.9|10.5|11.9|10.5|11.89|10.49|0
1655853600000|2022-06-21 23:20:00|11.89|10.49|11.89|10.49|11.89|10.49|11.89|10.49|0
1655853630000|2022-06-21 23:20:30|11.88|10.48|11.88|10.48|11.88|10.48|11.88|10.48|0
1655853640000|2022-06-21 23:20:40|11.89|10.49|11.88|10.48|11.89|10.49|11.88|10.48|0
1655853650000|2022-06-21 23:20:50|11.89|10.49|11.89|10.49|11.89|10.49|11.89|10.49|0
1655853670000|2022-06-21 23:21:10|11.9|10.5|11.92|10.52|11.92|10.52|11.9|10.5|0
1655853680000|2022-06-21 23:21:20|11.9|10.5|11.92|10.52|11.92|10.52|11.9|10.5|0
1655853750000|2022-06-21 23:22:30|11.93|10.53|11.92|10.52|11.93|10.53|11.92|10.52|0
1655853770000|2022-06-21 23:22:50|11.9|10.5|11.9|10.5|11.9|10.5|11.9|10.5|0
1655853780000|2022-06-21 23:23:00|11.91|10.51|11.92|10.52|11.92|10.52|11.9|10.5|0
1655853800000|2022-06-21 23:23:20|11.91|10.51|11.91|10.51|11.91|10.51|11.9|10.5|0
1655853810000|2022-06-21 23:23:30|11.9|10.5|11.92|10.52|11.92|10.52|11.9|10.5|0
1655853840000|2022-06-21 23:24:00|11.93|10.53|11.93|10.53|11.93|10.53|11.93|10.53|0
1655853860000|2022-06-21 23:24:20|11.94|10.54|11.94|10.54|11.94|10.54|11.93|10.53|0
1655853900000|2022-06-21 23:25:00|11.93|10.53|11.93|10.53|11.93|10.53|11.93|10.53|0
1655853910000|2022-06-21 23:25:10|11.94|10.54|11.94|10.54|11.94|10.54|11.94|10.54|0
1655853930000|2022-06-21 23:25:30|11.95|10.55|11.98|10.58|11.98|10.58|11.95|10.55|0
1655853940000|2022-06-21 23:25:40|11.97|10.57|11.98|10.58|11.98|10.58|11.97|10.57|0
1655853950000|2022-06-21 23:25:50|11.96|10.56|11.98|10.58|11.98|10.58|11.96|10.56|0
1655853970000|2022-06-21 23:26:10|11.96|10.56|11.96|10.56|11.98|10.58|11.96|10.56|0
1655853980000|2022-06-21 23:26:20|11.95|10.55|11.96|10.56|11.96|10.56|11.95|10.55|0
1655853990000|2022-06-21 23:26:30|11.95|10.55|11.96|10.56|11.96|10.56|11.95|10.55|0
1655854020000|2022-06-21 23:27:00|11.95|10.55|11.95|10.55|11.95|10.55|11.95|10.55|0
1655854040000|2022-06-21 23:27:20|11.94|10.54|11.94|10.54|11.94|10.54|11.94|10.54|0
1655854060000|2022-06-21 23:27:40|11.93|10.53|11.93|10.53|11.93|10.53|11.93|10.53|0
1655854070000|2022-06-21 23:27:50|11.92|10.52|11.92|10.52|11.93|10.53|11.92|10.52|0
1655854080000|2022-06-21 23:28:00|11.93|10.53|11.93|10.53|11.93|10.53|11.92|10.52|0
1655854110000|2022-06-21 23:28:30|11.94|10.54|11.94|10.54|11.94|10.54|11.94|10.54|0
1655854130000|2022-06-21 23:28:50|11.95|10.55|11.96|10.56|11.96|10.56|11.95|10.55|0
1655854150000|2022-06-21 23:29:10|11.95|10.55|11.94|10.54|11.95|10.55|11.94|10.54|0
1655854170000|2022-06-21 23:29:30|11.95|10.55|11.95|10.55|11.95|10.55|11.94|10.54|0
1655854180000|2022-06-21 23:29:40|11.94|10.54|11.93|10.53|11.94|10.54|11.93|10.53|0
1655854190000|2022-06-21 23:29:50|11.92|10.52|11.92|10.52|11.92|10.52|11.92|10.52|0
1655854200000|2022-06-21 23:30:00|11.93|10.53|11.93|10.53|11.94|10.54|11.93|10.53|0
1655854210000|2022-06-21 23:30:10|11.92|10.52|11.93|10.53|11.93|10.53|11.92|10.52|0
1655854220000|2022-06-21 23:30:20|11.94|10.54|11.94|10.54|11.94|10.54|11.94|10.54|0
1655854230000|2022-06-21 23:30:30|11.95|10.55|11.96|10.56|11.96|10.56|11.95|10.55|0
1655854260000|2022-06-21 23:31:00|11.95|10.55|11.96|10.56|11.96|10.56|11.95|10.55|0
1655854270000|2022-06-21 23:31:10|11.98|10.58|11.98|10.58|11.98|10.58|11.98|10.58|0
1655854290000|2022-06-21 23:31:30|11.99|10.59|11.98|10.58|11.99|10.59|11.98|10.58|0
1655854300000|2022-06-21 23:31:40|11.99|10.59|11.98|10.58|11.99|10.59|11.98|10.58|0
1655854310000|2022-06-21 23:31:50|11.99|10.59|11.99|10.59|11.99|10.59|11.99|10.59|0
1655854320000|2022-06-21 23:32:00|12|10.6|12|10.6|12|10.6|12|10.6|0
1655854330000|2022-06-21 23:32:10|12.01|10.61|12.01|10.61|12.01|10.61|12.01|10.61|0
1655854340000|2022-06-21 23:32:20|12.02|10.62|12.04|10.64|12.04|10.64|12.02|10.62|0
1655854350000|2022-06-21 23:32:30|12.02|10.62|12.02|10.62|12.02|10.62|12.02|10.62|0
1655854360000|2022-06-21 23:32:40|12.01|10.61|12.02|10.62|12.02|10.62|12.01|10.61|0
1655854380000|2022-06-21 23:33:00|12.04|10.64|12.04|10.64|12.04|10.64|12.02|10.62|0
1655854390000|2022-06-21 23:33:10|12.03|10.63|12.04|10.64|12.04|10.64|12.03|10.63|0
1655854410000|2022-06-21 23:33:30|12.02|10.62|12.03|10.63|12.03|10.63|12.02|10.62|0
1655854420000|2022-06-21 23:33:40|12.04|10.64|12.04|10.64|12.04|10.64|12.04|10.64|0
1655854450000|2022-06-21 23:34:10|12.05|10.65|12.05|10.65|12.06|10.66|12.05|10.65|0
1655854460000|2022-06-21 23:34:20|12.06|10.66|12.05|10.65|12.06|10.66|12.05|10.65|0
1655854480000|2022-06-21 23:34:40|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1655854490000|2022-06-21 23:34:50|12.05|10.65|12.06|10.66|12.06|10.66|12.05|10.65|0
1655854500000|2022-06-21 23:35:00|12.07|10.67|12.06|10.66|12.07|10.67|12.06|10.66|0
1655854520000|2022-06-21 23:35:20|12.04|10.64|12.01|10.61|12.04|10.64|12|10.6|0
1655854530000|2022-06-21 23:35:30|12.02|10.62|12.02|10.62|12.02|10.62|12.02|10.62|0
1655854550000|2022-06-21 23:35:50|12.01|10.61|12.01|10.61|12.01|10.61|12.01|10.61|0
1655854560000|2022-06-21 23:36:00|12.02|10.62|12.04|10.64|12.04|10.64|12.02|10.62|0
1655854580000|2022-06-21 23:36:20|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1655854620000|2022-06-21 23:37:00|12.04|10.64|12.04|10.64|12.04|10.64|12.04|10.64|0
1655854630000|2022-06-21 23:37:10|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1655854640000|2022-06-21 23:37:20|12.06|10.66|12.05|10.65|12.06|10.66|12.05|10.65|0
1655854660000|2022-06-21 23:37:40|12.06|10.66|12.06|10.66|12.06|10.66|12.05|10.65|0
1655854680000|2022-06-21 23:38:00|12.07|10.67|12.07|10.67|12.07|10.67|12.07|10.67|0
1655854690000|2022-06-21 23:38:10|12.06|10.66|12.06|10.66|12.07|10.67|12.06|10.66|0
1655854700000|2022-06-21 23:38:20|12.05|10.65|12.04|10.64|12.06|10.66|12.04|10.64|0
1655854720000|2022-06-21 23:38:40|12.03|10.63|12.04|10.64|12.04|10.64|12.03|10.63|0
1655854740000|2022-06-21 23:39:00|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1655854750000|2022-06-21 23:39:10|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1655854770000|2022-06-21 23:39:30|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1655854800000|2022-06-21 23:40:00|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1655854810000|2022-06-21 23:40:10|12.05|10.65|12.02|10.62|12.05|10.65|12.02|10.62|0
1655854820000|2022-06-21 23:40:20|12.04|10.64|12.04|10.64|12.04|10.64|12.04|10.64|0
1655854830000|2022-06-21 23:40:30|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1655854840000|2022-06-21 23:40:40|12.04|10.64|12.04|10.64|12.05|10.65|12.04|10.64|0
1655854850000|2022-06-21 23:40:50|12.03|10.63|12.04|10.64|12.04|10.64|12.03|10.63|0
1655854860000|2022-06-21 23:41:00|12.03|10.63|12.02|10.62|12.03|10.63|12.02|10.62|0
1655854870000|2022-06-21 23:41:10|12.03|10.63|12.03|10.63|12.03|10.63|12.02|10.62|0
1655854880000|2022-06-21 23:41:20|12.02|10.62|12.02|10.62|12.02|10.62|12.02|10.62|0
1655854900000|2022-06-21 23:41:40|12.01|10.61|12|10.6|12.01|10.61|12|10.6|0
1655854910000|2022-06-21 23:41:50|12.01|10.61|12|10.6|12.01|10.61|12|10.6|0
1655854930000|2022-06-21 23:42:10|11.98|10.58|11.99|10.59|11.99|10.59|11.98|10.58|0
1655854940000|2022-06-21 23:42:20|11.98|10.58|11.98|10.58|11.98|10.58|11.98|10.58|0
1655854960000|2022-06-21 23:42:40|11.99|10.59|11.98|10.58|11.99|10.59|11.98|10.58|0
1655854980000|2022-06-21 23:43:00|11.96|10.56|11.98|10.58|11.98|10.58|11.96|10.56|0
1655854990000|2022-06-21 23:43:10|11.97|10.57|11.98|10.58|11.98|10.58|11.97|10.57|0
1655855000000|2022-06-21 23:43:20|11.96|10.56|11.96|10.56|11.96|10.56|11.96|10.56|0
1655855010000|2022-06-21 23:43:30|11.97|10.57|11.96|10.56|11.97|10.57|11.96|10.56|0
1655855040000|2022-06-21 23:44:00|11.95|10.55|11.95|10.55|11.95|10.55|11.95|10.55|0
1655855050000|2022-06-21 23:44:10|11.96|10.56|11.96|10.56|11.96|10.56|11.96|10.56|0
1655855060000|2022-06-21 23:44:20|11.97|10.57|11.98|10.58|11.98|10.58|11.97|10.57|0
1655855070000|2022-06-21 23:44:30|11.97|10.57|11.97|10.57|11.97|10.57|11.97|10.57|0
1655855090000|2022-06-21 23:44:50|11.99|10.59|11.98|10.58|11.99|10.59|11.98|10.58|0
1655855100000|2022-06-21 23:45:00|11.99|10.59|11.97|10.57|11.99|10.59|11.96|10.56|0
1655855110000|2022-06-21 23:45:10|11.98|10.58|11.99|10.59|11.99|10.59|11.98|10.58|0
1655855120000|2022-06-21 23:45:20|11.97|10.57|11.97|10.57|11.97|10.57|11.97|10.57|0
1655855130000|2022-06-21 23:45:30|11.98|10.58|11.98|10.58|11.98|10.58|11.98|10.58|0
1655855150000|2022-06-21 23:45:50|11.97|10.57|11.98|10.58|11.98|10.58|11.97|10.57|0
1655855160000|2022-06-21 23:46:00|11.99|10.59|11.99|10.59|11.99|10.59|11.99|10.59|0
1655855170000|2022-06-21 23:46:10|12|10.6|12|10.6|12|10.6|11.99|10.59|0
1655855200000|2022-06-21 23:46:40|12.01|10.61|12.02|10.62|12.02|10.62|12.01|10.61|0
1655855210000|2022-06-21 23:46:50|12.01|10.61|12.02|10.62|12.02|10.62|12.01|10.61|0
1655855220000|2022-06-21 23:47:00|12.04|10.64|12.05|10.65|12.05|10.65|12.03|10.63|0
1655855230000|2022-06-21 23:47:10|12.04|10.64|12.03|10.63|12.05|10.65|12.03|10.63|0
1655855240000|2022-06-21 23:47:20|12.01|10.61|12.04|10.64|12.04|10.64|12.01|10.61|0
1655855250000|2022-06-21 23:47:30|12.03|10.63|12.03|10.63|12.03|10.63|12.03|10.63|0
1655855260000|2022-06-21 23:47:40|12.04|10.64|12.05|10.65|12.05|10.65|12.03|10.63|0
1655855270000|2022-06-21 23:47:50|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1655855290000|2022-06-21 23:48:10|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1655855300000|2022-06-21 23:48:20|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1655855320000|2022-06-21 23:48:40|12.07|10.67|12.07|10.67|12.07|10.67|12.07|10.67|0
1655855330000|2022-06-21 23:48:50|12.06|10.66|12.05|10.65|12.06|10.66|12.05|10.65|0
1655855340000|2022-06-21 23:49:00|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1655855360000|2022-06-21 23:49:20|12.07|10.67|12.07|10.67|12.07|10.67|12.07|10.67|0
1655855370000|2022-06-21 23:49:30|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1655855400000|2022-06-21 23:50:00|12.07|10.67|12.06|10.66|12.07|10.67|12.06|10.66|0
1655855410000|2022-06-21 23:50:10|12.07|10.67|12.07|10.67|12.07|10.67|12.07|10.67|0
1655855420000|2022-06-21 23:50:20|12.08|10.68|12.08|10.68|12.08|10.68|12.08|10.68|0
1655855430000|2022-06-21 23:50:30|12.09|10.69|12.1|10.7|12.1|10.7|12.09|10.69|0
1655855440000|2022-06-21 23:50:40|12.11|10.71|12.12|10.72|12.12|10.72|12.11|10.71|0
1655855460000|2022-06-21 23:51:00|12.11|10.71|12.12|10.72|12.12|10.72|12.11|10.71|0
1655855470000|2022-06-21 23:51:10|12.11|10.71|12.11|10.71|12.11|10.71|12.11|10.71|0
1655855480000|2022-06-21 23:51:20|12.12|10.72|12.12|10.72|12.12|10.72|12.12|10.72|0
1655855490000|2022-06-21 23:51:30|12.11|10.71|12.11|10.71|12.11|10.71|12.11|10.71|0
1655855500000|2022-06-21 23:51:40|12.12|10.72|12.11|10.71|12.12|10.72|12.11|10.71|0
1655855510000|2022-06-21 23:51:50|12.1|10.7|12.11|10.71|12.11|10.71|12.1|10.7|0
1655855520000|2022-06-21 23:52:00|12.12|10.72|12.13|10.73|12.13|10.73|12.12|10.72|0
1655855530000|2022-06-21 23:52:10|12.12|10.72|12.13|10.73|12.13|10.73|12.12|10.72|0
1655855540000|2022-06-21 23:52:20|12.11|10.71|12.11|10.71|12.12|10.72|12.11|10.71|0
1655855550000|2022-06-21 23:52:30|12.1|10.7|12.1|10.7|12.1|10.7|12.1|10.7|0
1655855560000|2022-06-21 23:52:40|12.09|10.69|12.08|10.68|12.09|10.69|12.08|10.68|0
1655855570000|2022-06-21 23:52:50|12.07|10.67|12.08|10.68|12.08|10.68|12.07|10.67|0
1655855580000|2022-06-21 23:53:00|12.09|10.69|12.1|10.7|12.1|10.7|12.08|10.68|0
1655855590000|2022-06-21 23:53:10|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655855600000|2022-06-21 23:53:20|12.08|10.68|12.08|10.68|12.08|10.68|12.08|10.68|0
1655855630000|2022-06-21 23:53:50|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655855640000|2022-06-21 23:54:00|12.08|10.68|12.09|10.69|12.09|10.69|12.08|10.68|0
1655855650000|2022-06-21 23:54:10|12.1|10.7|12.11|10.71|12.11|10.71|12.1|10.7|0
1655855660000|2022-06-21 23:54:20|12.12|10.72|12.12|10.72|12.12|10.72|12.12|10.72|0
1655855670000|2022-06-21 23:54:30|12.11|10.71|12.11|10.71|12.11|10.71|12.11|10.71|0
1655855690000|2022-06-21 23:54:50|12.09|10.69|12.11|10.71|12.11|10.71|12.09|10.69|0
1655855700000|2022-06-21 23:55:00|12.12|10.72|12.11|10.71|12.12|10.72|12.11|10.71|0
1655855720000|2022-06-21 23:55:20|12.12|10.72|12.12|10.72|12.12|10.72|12.12|10.72|0
1655855740000|2022-06-21 23:55:40|12.13|10.73|12.13|10.73|12.13|10.73|12.13|10.73|0
1655855760000|2022-06-21 23:56:00|12.12|10.72|12.12|10.72|12.12|10.72|12.12|10.72|0
1655855770000|2022-06-21 23:56:10|12.11|10.71|12.12|10.72|12.12|10.72|12.11|10.71|0
1655855780000|2022-06-21 23:56:20|12.11|10.71|12.11|10.71|12.11|10.71|12.11|10.71|0
1655855800000|2022-06-21 23:56:40|12.12|10.72|12.11|10.71|12.12|10.72|12.11|10.71|0
1655855810000|2022-06-21 23:56:50|12.12|10.72|12.11|10.71|12.12|10.72|12.11|10.71|0
1655855820000|2022-06-21 23:57:00|12.1|10.7|12.09|10.69|12.1|10.7|12.09|10.69|0
1655855830000|2022-06-21 23:57:10|12.11|10.71|12.11|10.71|12.11|10.71|12.09|10.69|0
1655855850000|2022-06-21 23:57:30|12.09|10.69|12.1|10.7|12.1|10.7|12.09|10.69|0
1655855860000|2022-06-21 23:57:40|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655855870000|2022-06-21 23:57:50|12.1|10.7|12.11|10.71|12.11|10.71|12.1|10.7|0
1655855880000|2022-06-21 23:58:00|12.09|10.69|12.1|10.7|12.1|10.7|12.09|10.69|0
1655855890000|2022-06-21 23:58:10|12.11|10.71|12.11|10.71|12.11|10.71|12.11|10.71|0
1655855900000|2022-06-21 23:58:20|12.1|10.7|12.09|10.69|12.1|10.7|12.09|10.69|0
1655855910000|2022-06-21 23:58:30|12.1|10.7|12.11|10.71|12.11|10.71|12.09|10.69|0
1655855920000|2022-06-21 23:58:40|12.1|10.7|12.11|10.71|12.11|10.71|12.1|10.7|0
1655855930000|2022-06-21 23:58:50|12.1|10.7|12.11|10.71|12.11|10.71|12.1|10.7|0
1655855970000|2022-06-21 23:59:30|12.12|10.72|12.12|10.72|12.12|10.72|12.12|10.72|0
1655855980000|2022-06-21 23:59:40|12.11|10.71|12.12|10.72|12.12|10.72|12.11|10.71|0
1655856000000|2022-06-22 00:00:00|12.14|10.74|12.14|10.74|12.14|10.74|12.14|10.74|0
1655856010000|2022-06-22 00:00:10|12.16|10.76|12.09|10.69|12.16|10.76|12.09|10.69|0
1655856020000|2022-06-22 00:00:20|12.06|10.66|12.05|10.65|12.06|10.66|12.05|10.65|0
1655856030000|2022-06-22 00:00:30|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1655856040000|2022-06-22 00:00:40|12.03|10.63|12.03|10.63|12.03|10.63|12.03|10.63|0
1655856050000|2022-06-22 00:00:50|12.04|10.64|12.03|10.63|12.04|10.64|12.03|10.63|0
1655856060000|2022-06-22 00:01:00|12.01|10.61|12.01|10.61|12.01|10.61|12|10.6|0
1655856070000|2022-06-22 00:01:10|12.02|10.62|12.03|10.63|12.03|10.63|12.02|10.62|0
1655856080000|2022-06-22 00:01:20|12.04|10.64|12.06|10.66|12.06|10.66|12.04|10.64|0
1655856090000|2022-06-22 00:01:30|12.07|10.67|12.03|10.63|12.07|10.67|12.03|10.63|0
1655856100000|2022-06-22 00:01:40|12.05|10.65|12.07|10.67|12.07|10.67|12.05|10.65|0
1655856110000|2022-06-22 00:01:50|12.06|10.66|12.07|10.67|12.08|10.68|12.06|10.66|0
1655856120000|2022-06-22 00:02:00|12.06|10.66|12.05|10.65|12.06|10.66|12.05|10.65|0
1655856130000|2022-06-22 00:02:10|12.04|10.64|12.04|10.64|12.04|10.64|12.04|10.64|0
1655856140000|2022-06-22 00:02:20|12.03|10.63|12.05|10.65|12.05|10.65|12.03|10.63|0
1655856150000|2022-06-22 00:02:30|12.07|10.67|12.05|10.65|12.07|10.67|12.05|10.65|0
1655856170000|2022-06-22 00:02:50|12.02|10.62|12|10.6|12.02|10.62|12|10.6|0
1655856180000|2022-06-22 00:03:00|11.99|10.59|11.97|10.57|11.99|10.59|11.97|10.57|0
1655856190000|2022-06-22 00:03:10|11.96|10.56|11.99|10.59|11.99|10.59|11.96|10.56|0
1655856200000|2022-06-22 00:03:20|12.01|10.61|12.02|10.62|12.02|10.62|12.01|10.61|0
1655856210000|2022-06-22 00:03:30|12.01|10.61|12.02|10.62|12.02|10.62|12.01|10.61|0
1655856220000|2022-06-22 00:03:40|11.99|10.59|12.01|10.61|12.01|10.61|11.99|10.59|0
1655856230000|2022-06-22 00:03:50|12|10.6|12|10.6|12.01|10.61|12|10.6|0
1655856240000|2022-06-22 00:04:00|12.02|10.62|12.01|10.61|12.03|10.63|12.01|10.61|0
1655856250000|2022-06-22 00:04:10|12|10.6|11.96|10.56|12|10.6|11.96|10.56|0
1655856260000|2022-06-22 00:04:20|11.97|10.57|11.97|10.57|11.97|10.57|11.97|10.57|0
1655856280000|2022-06-22 00:04:40|11.96|10.56|11.97|10.57|11.97|10.57|11.96|10.56|0
1655856290000|2022-06-22 00:04:50|11.96|10.56|11.96|10.56|11.96|10.56|11.95|10.55|0
1655856300000|2022-06-22 00:05:00|11.94|10.54|11.94|10.54|11.94|10.54|11.94|10.54|0
1655856310000|2022-06-22 00:05:10|11.96|10.56|11.95|10.55|11.96|10.56|11.95|10.55|0
1655856320000|2022-06-22 00:05:20|11.94|10.54|11.96|10.56|11.96|10.56|11.94|10.54|0
1655856330000|2022-06-22 00:05:30|11.94|10.54|11.95|10.55|11.96|10.56|11.94|10.54|0
1655856340000|2022-06-22 00:05:40|11.96|10.56|11.97|10.57|11.97|10.57|11.96|10.56|0
1655856350000|2022-06-22 00:05:50|11.96|10.56|11.94|10.54|11.96|10.56|11.94|10.54|0
1655856360000|2022-06-22 00:06:00|11.93|10.53|11.93|10.53|11.94|10.54|11.93|10.53|0
1655856370000|2022-06-22 00:06:10|11.92|10.52|11.93|10.53|11.93|10.53|11.92|10.52|0
1655856380000|2022-06-22 00:06:20|11.91|10.51|11.87|10.47|11.91|10.51|11.87|10.47|0
1655856390000|2022-06-22 00:06:30|11.85|10.45|11.84|10.44|11.85|10.45|11.84|10.44|0
1655856400000|2022-06-22 00:06:40|11.85|10.45|11.87|10.47|11.87|10.47|11.85|10.45|0
1655856410000|2022-06-22 00:06:50|11.88|10.48|11.87|10.47|11.88|10.48|11.87|10.47|0
1655856420000|2022-06-22 00:07:00|11.88|10.48|11.89|10.49|11.89|10.49|11.88|10.48|0
1655856430000|2022-06-22 00:07:10|11.87|10.47|11.87|10.47|11.87|10.47|11.85|10.45|0
1655856440000|2022-06-22 00:07:20|11.88|10.48|11.88|10.48|11.88|10.48|11.88|10.48|0
1655856450000|2022-06-22 00:07:30|11.87|10.47|11.87|10.47|11.87|10.47|11.87|10.47|0
1655856460000|2022-06-22 00:07:40|11.88|10.48|11.89|10.49|11.89|10.49|11.88|10.48|0
1655856470000|2022-06-22 00:07:50|11.88|10.48|11.88|10.48|11.89|10.49|11.88|10.48|0
1655856480000|2022-06-22 00:08:00|11.87|10.47|11.88|10.48|11.88|10.48|11.87|10.47|0
1655856490000|2022-06-22 00:08:10|11.87|10.47|11.87|10.47|11.87|10.47|11.87|10.47|0
1655856500000|2022-06-22 00:08:20|11.86|10.46|11.85|10.45|11.86|10.46|11.85|10.45|0
1655856510000|2022-06-22 00:08:30|11.84|10.44|11.85|10.45|11.85|10.45|11.84|10.44|0
1655856520000|2022-06-22 00:08:40|11.84|10.44|11.82|10.42|11.84|10.44|11.82|10.42|0
1655856530000|2022-06-22 00:08:50|11.81|10.41|11.79|10.39|11.81|10.41|11.79|10.39|0
1655856540000|2022-06-22 00:09:00|11.77|10.37|11.74|10.34|11.77|10.37|11.74|10.34|0
1655856550000|2022-06-22 00:09:10|11.73|10.33|11.72|10.32|11.74|10.34|11.72|10.32|0
1655856560000|2022-06-22 00:09:20|11.73|10.33|11.75|10.35|11.75|10.35|11.73|10.33|0
1655856570000|2022-06-22 00:09:30|11.73|10.33|11.75|10.35|11.75|10.35|11.72|10.32|0
1655856580000|2022-06-22 00:09:40|11.74|10.34|11.74|10.34|11.74|10.34|11.74|10.34|0
1655856590000|2022-06-22 00:09:50|11.75|10.35|11.75|10.35|11.75|10.35|11.75|10.35|0
1655856600000|2022-06-22 00:10:00|11.76|10.36|11.74|10.34|11.76|10.36|11.74|10.34|0
1655856610000|2022-06-22 00:10:10|11.75|10.35|11.75|10.35|11.77|10.37|11.75|10.35|0
1655856620000|2022-06-22 00:10:20|11.76|10.36|11.76|10.36|11.76|10.36|11.76|10.36|0
1655856630000|2022-06-22 00:10:30|11.74|10.34|11.75|10.35|11.75|10.35|11.74|10.34|0
1655856640000|2022-06-22 00:10:40|11.73|10.33|11.73|10.33|11.73|10.33|11.73|10.33|0
1655856650000|2022-06-22 00:10:50|11.72|10.32|11.72|10.32|11.72|10.32|11.72|10.32|0
1655856660000|2022-06-22 00:11:00|11.73|10.33|11.73|10.33|11.73|10.33|11.73|10.33|0
1655856670000|2022-06-22 00:11:10|11.75|10.35|11.75|10.35|11.75|10.35|11.75|10.35|0
1655856680000|2022-06-22 00:11:20|11.76|10.36|11.75|10.35|11.76|10.36|11.75|10.35|0
1655856690000|2022-06-22 00:11:30|11.76|10.36|11.72|10.32|11.76|10.36|11.72|10.32|0
1655856700000|2022-06-22 00:11:40|11.74|10.34|11.73|10.33|11.75|10.35|11.73|10.33|0
1655856710000|2022-06-22 00:11:50|11.71|10.31|11.73|10.33|11.73|10.33|11.7|10.3|0
1655856720000|2022-06-22 00:12:00|11.72|10.32|11.71|10.31|11.72|10.32|11.71|10.31|0
1655856730000|2022-06-22 00:12:10|11.7|10.3|11.69|10.29|11.7|10.3|11.69|10.29|0
1655856750000|2022-06-22 00:12:30|11.7|10.3|11.68|10.28|11.7|10.3|11.68|10.28|0
1655856760000|2022-06-22 00:12:40|11.69|10.29|11.69|10.29|11.69|10.29|11.69|10.29|0
1655856770000|2022-06-22 00:12:50|11.68|10.28|11.69|10.29|11.69|10.29|11.68|10.28|0
1655856780000|2022-06-22 00:13:00|11.68|10.28|11.68|10.28|11.68|10.28|11.68|10.28|0
1655856790000|2022-06-22 00:13:10|11.69|10.29|11.69|10.29|11.69|10.29|11.69|10.29|0
1655856800000|2022-06-22 00:13:20|11.68|10.28|11.68|10.28|11.68|10.28|11.68|10.28|0
1655856810000|2022-06-22 00:13:30|11.66|10.26|11.63|10.23|11.66|10.26|11.63|10.23|0
1655856820000|2022-06-22 00:13:40|11.62|10.22|11.59|10.19|11.62|10.22|11.59|10.19|0
1655856830000|2022-06-22 00:13:50|11.61|10.21|11.61|10.21|11.61|10.21|11.61|10.21|0
1655856840000|2022-06-22 00:14:00|11.6|10.2|11.58|10.18|11.6|10.2|11.58|10.18|0
1655856850000|2022-06-22 00:14:10|11.59|10.19|11.59|10.19|11.61|10.21|11.59|10.19|0
1655856860000|2022-06-22 00:14:20|11.61|10.21|11.62|10.22|11.62|10.22|11.61|10.21|0
1655856870000|2022-06-22 00:14:30|11.64|10.24|11.64|10.24|11.64|10.24|11.63|10.23|0
1655856880000|2022-06-22 00:14:40|11.62|10.22|11.63|10.23|11.63|10.23|11.62|10.22|0
1655856890000|2022-06-22 00:14:50|11.64|10.24|11.64|10.24|11.64|10.24|11.63|10.23|0
1655856900000|2022-06-22 00:15:00|11.65|10.25|11.63|10.23|11.65|10.25|11.61|10.21|0
1655856910000|2022-06-22 00:15:10|11.62|10.22|11.61|10.21|11.62|10.22|11.61|10.21|0
1655856920000|2022-06-22 00:15:20|11.6|10.2|11.6|10.2|11.6|10.2|11.6|10.2|0
1655856930000|2022-06-22 00:15:30|11.61|10.21|11.6|10.2|11.63|10.23|11.6|10.2|0
1655856940000|2022-06-22 00:15:40|11.62|10.22|11.62|10.22|11.62|10.22|11.62|10.22|0
1655856950000|2022-06-22 00:15:50|11.6|10.2|11.63|10.23|11.63|10.23|11.6|10.2|0
1655856960000|2022-06-22 00:16:00|11.62|10.22|11.64|10.24|11.64|10.24|11.62|10.22|0
1655856970000|2022-06-22 00:16:10|11.68|10.28|11.68|10.28|11.68|10.28|11.66|10.26|0
1655856990000|2022-06-22 00:16:30|11.69|10.29|11.69|10.29|11.69|10.29|11.69|10.29|0
1655857000000|2022-06-22 00:16:40|11.68|10.28|11.7|10.3|11.7|10.3|11.68|10.28|0
1655857010000|2022-06-22 00:16:50|11.69|10.29|11.71|10.31|11.71|10.31|11.69|10.29|0
1655857020000|2022-06-22 00:17:00|11.72|10.32|11.72|10.32|11.72|10.32|11.72|10.32|0
1655857030000|2022-06-22 00:17:10|11.73|10.33|11.75|10.35|11.75|10.35|11.73|10.33|0
1655857040000|2022-06-22 00:17:20|11.73|10.33|11.73|10.33|11.75|10.35|11.73|10.33|0
1655857050000|2022-06-22 00:17:30|11.74|10.34|11.73|10.33|11.74|10.34|11.73|10.33|0
1655857060000|2022-06-22 00:17:40|11.74|10.34|11.74|10.34|11.74|10.34|11.73|10.33|0
1655857070000|2022-06-22 00:17:50|11.73|10.33|11.72|10.32|11.74|10.34|11.72|10.32|0
1655857080000|2022-06-22 00:18:00|11.73|10.33|11.72|10.32|11.73|10.33|11.71|10.31|0
1655857090000|2022-06-22 00:18:10|11.71|10.31|11.72|10.32|11.73|10.33|11.71|10.31|0
1655857100000|2022-06-22 00:18:20|11.71|10.31|11.7|10.3|11.71|10.31|11.7|10.3|0
1655857110000|2022-06-22 00:18:30|11.72|10.32|11.71|10.31|11.72|10.32|11.71|10.31|0
1655857120000|2022-06-22 00:18:40|11.7|10.3|11.7|10.3|11.7|10.3|11.7|10.3|0
1655857130000|2022-06-22 00:18:50|11.69|10.29|11.7|10.3|11.7|10.3|11.69|10.29|0
1655857140000|2022-06-22 00:19:00|11.69|10.29|11.71|10.31|11.71|10.31|11.69|10.29|0
1655857150000|2022-06-22 00:19:10|11.73|10.33|11.7|10.3|11.73|10.33|11.7|10.3|0
1655857160000|2022-06-22 00:19:20|11.71|10.31|11.7|10.3|11.71|10.31|11.69|10.29|0
1655857170000|2022-06-22 00:19:30|11.69|10.29|11.69|10.29|11.69|10.29|11.69|10.29|0
1655857180000|2022-06-22 00:19:40|11.68|10.28|11.71|10.31|11.71|10.31|11.68|10.28|0
1655857190000|2022-06-22 00:19:50|11.7|10.3|11.7|10.3|11.7|10.3|11.7|10.3|0
1655857200000|2022-06-22 00:20:00|11.72|10.32|11.72|10.32|11.73|10.33|11.72|10.32|0
1655857210000|2022-06-22 00:20:10|11.73|10.33|11.74|10.34|11.74|10.34|11.73|10.33|0
1655857220000|2022-06-22 00:20:20|11.75|10.35|11.75|10.35|11.75|10.35|11.75|10.35|0
1655857230000|2022-06-22 00:20:30|11.76|10.36|11.75|10.35|11.76|10.36|11.75|10.35|0
1655857240000|2022-06-22 00:20:40|11.73|10.33|11.73|10.33|11.73|10.33|11.73|10.33|0
1655857250000|2022-06-22 00:20:50|11.74|10.34|11.75|10.35|11.75|10.35|11.74|10.34|0
1655857260000|2022-06-22 00:21:00|11.76|10.36|11.77|10.37|11.77|10.37|11.76|10.36|0
1655857270000|2022-06-22 00:21:10|11.76|10.36|11.79|10.39|11.79|10.39|11.76|10.36|0
1655857280000|2022-06-22 00:21:20|11.8|10.4|11.78|10.38|11.8|10.4|11.78|10.38|0
1655857290000|2022-06-22 00:21:30|11.77|10.37|11.78|10.38|11.78|10.38|11.77|10.37|0
1655857300000|2022-06-22 00:21:40|11.79|10.39|11.78|10.38|11.79|10.39|11.78|10.38|0
1655857310000|2022-06-22 00:21:50|11.77|10.37|11.78|10.38|11.78|10.38|11.77|10.37|0
1655857320000|2022-06-22 00:22:00|11.79|10.39|11.76|10.36|11.79|10.39|11.76|10.36|0
1655857330000|2022-06-22 00:22:10|11.75|10.35|11.75|10.35|11.75|10.35|11.75|10.35|0
1655857340000|2022-06-22 00:22:20|11.73|10.33|11.74|10.34|11.75|10.35|11.73|10.33|0
1655857350000|2022-06-22 00:22:30|11.73|10.33|11.73|10.33|11.75|10.35|11.73|10.33|0
1655857360000|2022-06-22 00:22:40|11.74|10.34|11.73|10.33|11.75|10.35|11.73|10.33|0
1655857370000|2022-06-22 00:22:50|11.75|10.35|11.76|10.36|11.76|10.36|11.73|10.33|0
1655857380000|2022-06-22 00:23:00|11.75|10.35|11.76|10.36|11.76|10.36|11.75|10.35|0
1655857390000|2022-06-22 00:23:10|11.75|10.35|11.75|10.35|11.75|10.35|11.75|10.35|0
1655857400000|2022-06-22 00:23:20|11.73|10.33|11.73|10.33|11.74|10.34|11.73|10.33|0
1655857410000|2022-06-22 00:23:30|11.75|10.35|11.74|10.34|11.75|10.35|11.74|10.34|0
1655857420000|2022-06-22 00:23:40|11.75|10.35|11.73|10.33|11.75|10.35|11.73|10.33|0
1655857430000|2022-06-22 00:23:50|11.75|10.35|11.72|10.32|11.75|10.35|11.72|10.32|0
1655857440000|2022-06-22 00:24:00|11.7|10.3|11.69|10.29|11.7|10.3|11.69|10.29|0
1655857450000|2022-06-22 00:24:10|11.7|10.3|11.69|10.29|11.7|10.3|11.69|10.29|0
1655857460000|2022-06-22 00:24:20|11.67|10.27|11.67|10.27|11.67|10.27|11.67|10.27|0
1655857480000|2022-06-22 00:24:40|11.66|10.26|11.66|10.26|11.66|10.26|11.66|10.26|0
1655857490000|2022-06-22 00:24:50|11.64|10.24|11.62|10.22|11.64|10.24|11.62|10.22|0
1655857500000|2022-06-22 00:25:00|11.63|10.23|11.62|10.22|11.63|10.23|11.62|10.22|0
1655857510000|2022-06-22 00:25:10|11.63|10.23|11.65|10.25|11.65|10.25|11.63|10.23|0
1655857520000|2022-06-22 00:25:20|11.66|10.26|11.66|10.26|11.66|10.26|11.65|10.25|0
1655857530000|2022-06-22 00:25:30|11.68|10.28|11.67|10.27|11.69|10.29|11.67|10.27|0
1655857540000|2022-06-22 00:25:40|11.68|10.28|11.69|10.29|11.69|10.29|11.67|10.27|0
1655857550000|2022-06-22 00:25:50|11.68|10.28|11.69|10.29|11.69|10.29|11.68|10.28|0
1655857560000|2022-06-22 00:26:00|11.7|10.3|11.71|10.31|11.72|10.32|11.7|10.3|0
1655857570000|2022-06-22 00:26:10|11.72|10.32|11.72|10.32|11.72|10.32|11.72|10.32|0
1655857580000|2022-06-22 00:26:20|11.7|10.3|11.73|10.33|11.73|10.33|11.7|10.3|0
1655857590000|2022-06-22 00:26:30|11.75|10.35|11.73|10.33|11.75|10.35|11.73|10.33|0
1655857600000|2022-06-22 00:26:40|11.72|10.32|11.73|10.33|11.73|10.33|11.72|10.32|0
1655857610000|2022-06-22 00:26:50|11.74|10.34|11.72|10.32|11.74|10.34|11.72|10.32|0
1655857620000|2022-06-22 00:27:00|11.73|10.33|11.73|10.33|11.74|10.34|11.73|10.33|0
1655857630000|2022-06-22 00:27:10|11.74|10.34|11.73|10.33|11.74|10.34|11.73|10.33|0
1655857640000|2022-06-22 00:27:20|11.75|10.35|11.76|10.36|11.76|10.36|11.75|10.35|0
1655857650000|2022-06-22 00:27:30|11.75|10.35|11.76|10.36|11.76|10.36|11.75|10.35|0
1655857670000|2022-06-22 00:27:50|11.77|10.37|11.77|10.37|11.77|10.37|11.77|10.37|0
1655857680000|2022-06-22 00:28:00|11.78|10.38|11.77|10.37|11.78|10.38|11.77|10.37|0
1655857690000|2022-06-22 00:28:10|11.76|10.36|11.76|10.36|11.76|10.36|11.75|10.35|0
1655857700000|2022-06-22 00:28:20|11.75|10.35|11.76|10.36|11.76|10.36|11.75|10.35|0
1655857710000|2022-06-22 00:28:30|11.75|10.35|11.75|10.35|11.76|10.36|11.75|10.35|0
1655857720000|2022-06-22 00:28:40|11.74|10.34|11.75|10.35|11.75|10.35|11.74|10.34|0
1655857730000|2022-06-22 00:28:50|11.73|10.33|11.74|10.34|11.75|10.35|11.73|10.33|0
1655857740000|2022-06-22 00:29:00|11.75|10.35|11.75|10.35|11.75|10.35|11.74|10.34|0
1655857750000|2022-06-22 00:29:10|11.76|10.36|11.75|10.35|11.76|10.36|11.75|10.35|0
1655857770000|2022-06-22 00:29:30|11.73|10.33|11.72|10.32|11.73|10.33|11.72|10.32|0
1655857780000|2022-06-22 00:29:40|11.71|10.31|11.72|10.32|11.72|10.32|11.71|10.31|0
1655857790000|2022-06-22 00:29:50|11.73|10.33|11.73|10.33|11.73|10.33|11.73|10.33|0
1655857800000|2022-06-22 00:30:00|11.75|10.35|11.74|10.34|11.75|10.35|11.74|10.34|0
1655857810000|2022-06-22 00:30:10|11.76|10.36|11.74|10.34|11.76|10.36|11.74|10.34|0
1655857820000|2022-06-22 00:30:20|11.73|10.33|11.74|10.34|11.74|10.34|11.73|10.33|0
1655857840000|2022-06-22 00:30:40|11.75|10.35|11.74|10.34|11.75|10.35|11.74|10.34|0
1655857850000|2022-06-22 00:30:50|11.73|10.33|11.74|10.34|11.74|10.34|11.73|10.33|0
1655857860000|2022-06-22 00:31:00|11.76|10.36|11.76|10.36|11.76|10.36|11.76|10.36|0
1655857870000|2022-06-22 00:31:10|11.74|10.34|11.77|10.37|11.77|10.37|11.74|10.34|0
1655857880000|2022-06-22 00:31:20|11.76|10.36|11.76|10.36|11.76|10.36|11.76|10.36|0
1655857890000|2022-06-22 00:31:30|11.77|10.37|11.75|10.35|11.77|10.37|11.75|10.35|0
1655857900000|2022-06-22 00:31:40|11.74|10.34|11.74|10.34|11.74|10.34|11.73|10.33|0
1655857910000|2022-06-22 00:31:50|11.73|10.33|11.74|10.34|11.75|10.35|11.73|10.33|0
1655857920000|2022-06-22 00:32:00|11.73|10.33|11.73|10.33|11.73|10.33|11.73|10.33|0
1655857930000|2022-06-22 00:32:10|11.72|10.32|11.73|10.33|11.73|10.33|11.72|10.32|0
1655857940000|2022-06-22 00:32:20|11.74|10.34|11.73|10.33|11.74|10.34|11.73|10.33|0
1655857950000|2022-06-22 00:32:30|11.72|10.32|11.72|10.32|11.72|10.32|11.71|10.31|0
1655857970000|2022-06-22 00:32:50|11.71|10.31|11.71|10.31|11.71|10.31|11.7|10.3|0
1655857980000|2022-06-22 00:33:00|11.72|10.32|11.71|10.31|11.72|10.32|11.71|10.31|0
1655857990000|2022-06-22 00:33:10|11.7|10.3|11.69|10.29|11.7|10.3|11.69|10.29|0
1655858000000|2022-06-22 00:33:20|11.66|10.26|11.66|10.26|11.67|10.27|11.66|10.26|0
1655858010000|2022-06-22 00:33:30|11.64|10.24|11.64|10.24|11.64|10.24|11.63|10.23|0
1655858020000|2022-06-22 00:33:40|11.66|10.26|11.66|10.26|11.66|10.26|11.66|10.26|0
1655858030000|2022-06-22 00:33:50|11.65|10.25|11.65|10.25|11.65|10.25|11.65|10.25|0
1655858040000|2022-06-22 00:34:00|11.64|10.24|11.65|10.25|11.65|10.25|11.64|10.24|0
1655858050000|2022-06-22 00:34:10|11.64|10.24|11.65|10.25|11.65|10.25|11.63|10.23|0
1655858060000|2022-06-22 00:34:20|11.63|10.23|11.62|10.22|11.63|10.23|11.62|10.22|0
1655858070000|2022-06-22 00:34:30|11.63|10.23|11.63|10.23|11.63|10.23|11.63|10.23|0
1655858080000|2022-06-22 00:34:40|11.64|10.24|11.59|10.19|11.64|10.24|11.59|10.19|0
1655858090000|2022-06-22 00:34:50|11.58|10.18|11.58|10.18|11.58|10.18|11.57|10.17|0
1655858100000|2022-06-22 00:35:00|11.59|10.19|11.6|10.2|11.6|10.2|11.59|10.19|0
1655858110000|2022-06-22 00:35:10|11.63|10.23|11.59|10.19|11.63|10.23|11.59|10.19|0
1655858120000|2022-06-22 00:35:20|11.6|10.2|11.62|10.22|11.62|10.22|11.6|10.2|0
1655858130000|2022-06-22 00:35:30|11.61|10.21|11.62|10.22|11.62|10.22|11.61|10.21|0
1655858140000|2022-06-22 00:35:40|11.63|10.23|11.64|10.24|11.64|10.24|11.63|10.23|0
1655858150000|2022-06-22 00:35:50|11.65|10.25|11.67|10.27|11.67|10.27|11.65|10.25|0
1655858160000|2022-06-22 00:36:00|11.66|10.26|11.63|10.23|11.66|10.26|11.63|10.23|0
1655858170000|2022-06-22 00:36:10|11.62|10.22|11.67|10.27|11.67|10.27|11.62|10.22|0
1655858180000|2022-06-22 00:36:20|11.69|10.29|11.68|10.28|11.69|10.29|11.67|10.27|0
1655858190000|2022-06-22 00:36:30|11.67|10.27|11.67|10.27|11.67|10.27|11.67|10.27|0
1655858210000|2022-06-22 00:36:50|11.66|10.26|11.66|10.26|11.66|10.26|11.65|10.25|0
1655858220000|2022-06-22 00:37:00|11.67|10.27|11.67|10.27|11.67|10.27|11.66|10.26|0
1655858230000|2022-06-22 00:37:10|11.66|10.26|11.67|10.27|11.67|10.27|11.66|10.26|0
1655858240000|2022-06-22 00:37:20|11.6|10.2|11.61|10.21|11.61|10.21|11.6|10.2|0
1655858250000|2022-06-22 00:37:30|11.62|10.22|11.62|10.22|11.62|10.22|11.61|10.21|0
1655858260000|2022-06-22 00:37:40|11.63|10.23|11.63|10.23|11.63|10.23|11.63|10.23|0
1655858270000|2022-06-22 00:37:50|11.62|10.22|11.59|10.19|11.62|10.22|11.59|10.19|0
1655858280000|2022-06-22 00:38:00|11.6|10.2|11.6|10.2|11.6|10.2|11.6|10.2|0
1655858290000|2022-06-22 00:38:10|11.61|10.21|11.61|10.21|11.61|10.21|11.61|10.21|0
1655858300000|2022-06-22 00:38:20|11.62|10.22|11.61|10.21|11.62|10.22|11.61|10.21|0
1655858320000|2022-06-22 00:38:40|11.6|10.2|11.6|10.2|11.61|10.21|11.6|10.2|0
1655858340000|2022-06-22 00:39:00|11.61|10.21|11.63|10.23|11.63|10.23|11.61|10.21|0
1655858350000|2022-06-22 00:39:10|11.61|10.21|11.61|10.21|11.63|10.23|11.61|10.21|0
1655858360000|2022-06-22 00:39:20|11.62|10.22|11.63|10.23|11.63|10.23|11.62|10.22|0
1655858370000|2022-06-22 00:39:30|11.61|10.21|11.61|10.21|11.61|10.21|11.61|10.21|0
1655858380000|2022-06-22 00:39:40|11.63|10.23|11.61|10.21|11.63|10.23|11.61|10.21|0
1655858390000|2022-06-22 00:39:50|11.6|10.2|11.59|10.19|11.6|10.2|11.59|10.19|0
1655858400000|2022-06-22 00:40:00|11.6|10.2|11.6|10.2|11.6|10.2|11.6|10.2|0
1655858410000|2022-06-22 00:40:10|11.61|10.21|11.61|10.21|11.61|10.21|11.61|10.21|0
1655858420000|2022-06-22 00:40:20|11.6|10.2|11.6|10.2|11.6|10.2|11.6|10.2|0
1655858440000|2022-06-22 00:40:40|11.59|10.19|11.6|10.2|11.6|10.2|11.59|10.19|0
1655858450000|2022-06-22 00:40:50|11.59|10.19|11.59|10.19|11.59|10.19|11.59|10.19|0
1655858460000|2022-06-22 00:41:00|11.6|10.2|11.6|10.2|11.6|10.2|11.6|10.2|0
1655858470000|2022-06-22 00:41:10|11.59|10.19|11.59|10.19|11.59|10.19|11.58|10.18|0
1655858480000|2022-06-22 00:41:20|11.58|10.18|11.59|10.19|11.59|10.19|11.58|10.18|0
1655858490000|2022-06-22 00:41:30|11.58|10.18|11.59|10.19|11.6|10.2|11.58|10.18|0
1655858500000|2022-06-22 00:41:40|11.6|10.2|11.61|10.21|11.61|10.21|11.6|10.2|0
1655858510000|2022-06-22 00:41:50|11.62|10.22|11.63|10.23|11.63|10.23|11.61|10.21|0
1655858520000|2022-06-22 00:42:00|11.61|10.21|11.64|10.24|11.64|10.24|11.61|10.21|0
1655858530000|2022-06-22 00:42:10|11.63|10.23|11.63|10.23|11.64|10.24|11.63|10.23|0
1655858550000|2022-06-22 00:42:30|11.61|10.21|11.61|10.21|11.61|10.21|11.61|10.21|0
1655858560000|2022-06-22 00:42:40|11.6|10.2|11.6|10.2|11.6|10.2|11.6|10.2|0
1655858580000|2022-06-22 00:43:00|11.61|10.21|11.6|10.2|11.61|10.21|11.6|10.2|0
1655858590000|2022-06-22 00:43:10|11.61|10.21|11.63|10.23|11.63|10.23|11.61|10.21|0
1655858600000|2022-06-22 00:43:20|11.61|10.21|11.62|10.22|11.63|10.23|11.61|10.21|0
1655858610000|2022-06-22 00:43:30|11.61|10.21|11.61|10.21|11.61|10.21|11.6|10.2|0
1655858620000|2022-06-22 00:43:40|11.63|10.23|11.62|10.22|11.63|10.23|11.62|10.22|0
1655858630000|2022-06-22 00:43:50|11.63|10.23|11.63|10.23|11.63|10.23|11.63|10.23|0
1655858640000|2022-06-22 00:44:00|11.64|10.24|11.64|10.24|11.64|10.24|11.64|10.24|0
1655858650000|2022-06-22 00:44:10|11.63|10.23|11.63|10.23|11.63|10.23|11.63|10.23|0
1655858670000|2022-06-22 00:44:30|11.61|10.21|11.61|10.21|11.61|10.21|11.61|10.21|0
1655858680000|2022-06-22 00:44:40|11.62|10.22|11.63|10.23|11.63|10.23|11.62|10.22|0
1655858690000|2022-06-22 00:44:50|11.64|10.24|11.64|10.24|11.64|10.24|11.64|10.24|0
1655858700000|2022-06-22 00:45:00|11.63|10.23|11.63|10.23|11.63|10.23|11.63|10.23|0
1655858710000|2022-06-22 00:45:10|11.61|10.21|11.61|10.21|11.61|10.21|11.61|10.21|0
1655858720000|2022-06-22 00:45:20|11.62|10.22|11.6|10.2|11.62|10.22|11.6|10.2|0
1655858760000|2022-06-22 00:46:00|11.59|10.19|11.59|10.19|11.59|10.19|11.59|10.19|0
1655858770000|2022-06-22 00:46:10|11.6|10.2|11.6|10.2|11.6|10.2|11.59|10.19|0
1655858780000|2022-06-22 00:46:20|11.59|10.19|11.59|10.19|11.59|10.19|11.59|10.19|0
1655858790000|2022-06-22 00:46:30|11.58|10.18|11.58|10.18|11.58|10.18|11.58|10.18|0
1655858800000|2022-06-22 00:46:40|11.57|10.17|11.52|10.12|11.57|10.17|11.52|10.12|0
1655858810000|2022-06-22 00:46:50|11.53|10.13|11.53|10.13|11.53|10.13|11.53|10.13|0
1655858820000|2022-06-22 00:47:00|11.55|10.15|11.55|10.15|11.55|10.15|11.55|10.15|0
1655858830000|2022-06-22 00:47:10|11.54|10.14|11.54|10.14|11.54|10.14|11.54|10.14|0
1655858840000|2022-06-22 00:47:20|11.58|10.18|11.57|10.17|11.58|10.18|11.57|10.17|0
1655858850000|2022-06-22 00:47:30|11.56|10.16|11.58|10.18|11.58|10.18|11.56|10.16|0
1655858870000|2022-06-22 00:47:50|11.6|10.2|11.61|10.21|11.61|10.21|11.6|10.2|0
1655858880000|2022-06-22 00:48:00|11.63|10.23|11.61|10.21|11.64|10.24|11.61|10.21|0
1655858890000|2022-06-22 00:48:10|11.62|10.22|11.63|10.23|11.63|10.23|11.62|10.22|0
1655858900000|2022-06-22 00:48:20|11.64|10.24|11.64|10.24|11.64|10.24|11.64|10.24|0
1655858910000|2022-06-22 00:48:30|11.63|10.23|11.64|10.24|11.64|10.24|11.63|10.23|0
1655858920000|2022-06-22 00:48:40|11.63|10.23|11.59|10.19|11.63|10.23|11.59|10.19|0
1655858930000|2022-06-22 00:48:50|11.58|10.18|11.57|10.17|11.58|10.18|11.57|10.17|0
1655858940000|2022-06-22 00:49:00|11.58|10.18|11.59|10.19|11.59|10.19|11.58|10.18|0
1655858950000|2022-06-22 00:49:10|11.58|10.18|11.57|10.17|11.58|10.18|11.57|10.17|0
1655858960000|2022-06-22 00:49:20|11.58|10.18|11.57|10.17|11.58|10.18|11.57|10.17|0
1655858970000|2022-06-22 00:49:30|11.56|10.16|11.56|10.16|11.56|10.16|11.54|10.14|0
1655858980000|2022-06-22 00:49:40|11.54|10.14|11.54|10.14|11.54|10.14|11.54|10.14|0
1655858990000|2022-06-22 00:49:50|11.53|10.13|11.53|10.13|11.54|10.14|11.53|10.13|0
1655859000000|2022-06-22 00:50:00|11.52|10.12|11.54|10.14|11.54|10.14|11.52|10.12|0
1655859010000|2022-06-22 00:50:10|11.56|10.16|11.56|10.16|11.56|10.16|11.56|10.16|0
1655859020000|2022-06-22 00:50:20|11.54|10.14|11.55|10.15|11.55|10.15|11.54|10.14|0
1655859030000|2022-06-22 00:50:30|11.54|10.14|11.55|10.15|11.55|10.15|11.54|10.14|0
1655859040000|2022-06-22 00:50:40|11.56|10.16|11.54|10.14|11.56|10.16|11.54|10.14|0
1655859050000|2022-06-22 00:50:50|11.55|10.15|11.55|10.15|11.56|10.16|11.55|10.15|0
1655859060000|2022-06-22 00:51:00|11.54|10.14|11.54|10.14|11.54|10.14|11.54|10.14|0
1655859070000|2022-06-22 00:51:10|11.53|10.13|11.51|10.11|11.53|10.13|11.51|10.11|0
1655859080000|2022-06-22 00:51:20|11.52|10.12|11.53|10.13|11.53|10.13|11.52|10.12|0
1655859090000|2022-06-22 00:51:30|11.54|10.14|11.56|10.16|11.56|10.16|11.54|10.14|0
1655859100000|2022-06-22 00:51:40|11.55|10.15|11.53|10.13|11.55|10.15|11.53|10.13|0
1655859110000|2022-06-22 00:51:50|11.52|10.12|11.52|10.12|11.52|10.12|11.52|10.12|0
1655859120000|2022-06-22 00:52:00|11.51|10.11|11.53|10.13|11.54|10.14|11.51|10.11|0
1655859130000|2022-06-22 00:52:10|11.54|10.14|11.53|10.13|11.54|10.14|11.53|10.13|0
1655859140000|2022-06-22 00:52:20|11.54|10.14|11.56|10.16|11.56|10.16|11.54|10.14|0
1655859150000|2022-06-22 00:52:30|11.54|10.14|11.52|10.12|11.54|10.14|11.52|10.12|0
1655859160000|2022-06-22 00:52:40|11.53|10.13|11.51|10.11|11.53|10.13|11.51|10.11|0
1655859180000|2022-06-22 00:53:00|11.52|10.12|11.52|10.12|11.52|10.12|11.52|10.12|0
1655859190000|2022-06-22 00:53:10|11.51|10.11|11.51|10.11|11.51|10.11|11.51|10.11|0
1655859200000|2022-06-22 00:53:20|11.52|10.12|11.52|10.12|11.52|10.12|11.52|10.12|0
1655859210000|2022-06-22 00:53:30|11.51|10.11|11.51|10.11|11.51|10.11|11.51|10.11|0
1655859230000|2022-06-22 00:53:50|11.52|10.12|11.51|10.11|11.52|10.12|11.51|10.11|0
1655859240000|2022-06-22 00:54:00|11.5|10.1|11.5|10.1|11.5|10.1|11.5|10.1|0
1655859250000|2022-06-22 00:54:10|11.49|10.09|11.49|10.09|11.49|10.09|11.49|10.09|0
1655859260000|2022-06-22 00:54:20|11.47|10.07|11.46|10.06|11.47|10.07|11.46|10.06|0
1655859270000|2022-06-22 00:54:30|11.47|10.07|11.5|10.1|11.5|10.1|11.47|10.07|0
1655859280000|2022-06-22 00:54:40|11.51|10.11|11.53|10.13|11.53|10.13|11.51|10.11|0
1655859290000|2022-06-22 00:54:50|11.52|10.12|11.52|10.12|11.53|10.13|11.52|10.12|0
1655859300000|2022-06-22 00:55:00|11.53|10.13|11.53|10.13|11.53|10.13|11.53|10.13|0
1655859310000|2022-06-22 00:55:10|11.54|10.14|11.53|10.13|11.54|10.14|11.53|10.13|0
1655859320000|2022-06-22 00:55:20|11.54|10.14|11.54|10.14|11.54|10.14|11.54|10.14|0
1655859330000|2022-06-22 00:55:30|11.57|10.17|11.56|10.16|11.57|10.17|11.56|10.16|0
1655859340000|2022-06-22 00:55:40|11.55|10.15|11.56|10.16|11.56|10.16|11.55|10.15|0
1655859350000|2022-06-22 00:55:50|11.51|10.11|11.51|10.11|11.51|10.11|11.51|10.11|0
1655859360000|2022-06-22 00:56:00|11.52|10.12|11.52|10.12|11.52|10.12|11.52|10.12|0
1655859370000|2022-06-22 00:56:10|11.51|10.11|11.51|10.11|11.51|10.11|11.51|10.11|0
1655859380000|2022-06-22 00:56:20|11.52|10.12|11.53|10.13|11.53|10.13|11.52|10.12|0
1655859390000|2022-06-22 00:56:30|11.54|10.14|11.54|10.14|11.54|10.14|11.53|10.13|0
1655859400000|2022-06-22 00:56:40|11.53|10.13|11.54|10.14|11.54|10.14|11.53|10.13|0
1655859410000|2022-06-22 00:56:50|11.55|10.15|11.56|10.16|11.56|10.16|11.55|10.15|0
1655859430000|2022-06-22 00:57:10|11.55|10.15|11.57|10.17|11.57|10.17|11.55|10.15|0
1655859450000|2022-06-22 00:57:30|11.58|10.18|11.58|10.18|11.58|10.18|11.58|10.18|0
1655859460000|2022-06-22 00:57:40|11.59|10.19|11.58|10.18|11.59|10.19|11.58|10.18|0
1655859470000|2022-06-22 00:57:50|11.59|10.19|11.57|10.17|11.59|10.19|11.57|10.17|0
1655859480000|2022-06-22 00:58:00|11.58|10.18|11.58|10.18|11.58|10.18|11.58|10.18|0
1655859490000|2022-06-22 00:58:10|11.57|10.17|11.58|10.18|11.58|10.18|11.57|10.17|0
1655859500000|2022-06-22 00:58:20|11.57|10.17|11.57|10.17|11.58|10.18|11.57|10.17|0
1655859510000|2022-06-22 00:58:30|11.58|10.18|11.59|10.19|11.59|10.19|11.58|10.18|0
1655859520000|2022-06-22 00:58:40|11.58|10.18|11.58|10.18|11.59|10.19|11.58|10.18|0
1655859540000|2022-06-22 00:59:00|11.57|10.17|11.57|10.17|11.57|10.17|11.57|10.17|0
1655859560000|2022-06-22 00:59:20|11.58|10.18|11.58|10.18|11.58|10.18|11.58|10.18|0
1655859570000|2022-06-22 00:59:30|11.59|10.19|11.59|10.19|11.59|10.19|11.59|10.19|0
1655859580000|2022-06-22 00:59:40|11.58|10.18|11.58|10.18|11.58|10.18|11.58|10.18|0
1655859590000|2022-06-22 00:59:50|11.57|10.17|11.57|10.17|11.57|10.17|11.57|10.17|0
1655859600000|2022-06-22 01:00:00|11.58|10.18|11.57|10.17|11.58|10.18|11.57|10.17|0
1655859610000|2022-06-22 01:00:10|11.56|10.16|11.56|10.16|11.57|10.17|11.55|10.15|0
1655859620000|2022-06-22 01:00:20|11.55|10.15|11.55|10.15|11.55|10.15|11.55|10.15|0
1655859630000|2022-06-22 01:00:30|11.54|10.14|11.55|10.15|11.55|10.15|11.54|10.14|0
1655859640000|2022-06-22 01:00:40|11.54|10.14|11.54|10.14|11.54|10.14|11.54|10.14|0
1655859650000|2022-06-22 01:00:50|11.53|10.13|11.52|10.12|11.53|10.13|11.52|10.12|0
1655859660000|2022-06-22 01:01:00|11.51|10.11|11.53|10.13|11.53|10.13|11.51|10.11|0
1655859670000|2022-06-22 01:01:10|11.52|10.12|11.53|10.13|11.53|10.13|11.52|10.12|0
1655859680000|2022-06-22 01:01:20|11.54|10.14|11.53|10.13|11.54|10.14|11.53|10.13|0
1655859690000|2022-06-22 01:01:30|11.54|10.14|11.54|10.14|11.54|10.14|11.53|10.13|0
1655859710000|2022-06-22 01:01:50|11.55|10.15|11.55|10.15|11.55|10.15|11.55|10.15|0
1655859720000|2022-06-22 01:02:00|11.54|10.14|11.54|10.14|11.54|10.14|11.54|10.14|0
1655859730000|2022-06-22 01:02:10|11.55|10.15|11.54|10.14|11.55|10.15|11.54|10.14|0
1655859740000|2022-06-22 01:02:20|11.53|10.13|11.53|10.13|11.53|10.13|11.52|10.12|0
1655859750000|2022-06-22 01:02:30|11.54|10.14|11.54|10.14|11.54|10.14|11.54|10.14|0
1655859760000|2022-06-22 01:02:40|11.53|10.13|11.53|10.13|11.53|10.13|11.53|10.13|0
1655859770000|2022-06-22 01:02:50|11.54|10.14|11.54|10.14|11.54|10.14|11.54|10.14|0
1655859780000|2022-06-22 01:03:00|11.53|10.13|11.53|10.13|11.54|10.14|11.53|10.13|0
1655859790000|2022-06-22 01:03:10|11.52|10.12|11.48|10.08|11.52|10.12|11.48|10.08|0
1655859800000|2022-06-22 01:03:20|11.5|10.1|11.52|10.12|11.53|10.13|11.5|10.1|0
1655859810000|2022-06-22 01:03:30|11.51|10.11|11.51|10.11|11.51|10.11|11.51|10.11|0
1655859820000|2022-06-22 01:03:40|11.53|10.13|11.53|10.13|11.53|10.13|11.53|10.13|0
1655859830000|2022-06-22 01:03:50|11.54|10.14|11.53|10.13|11.54|10.14|11.53|10.13|0
1655859840000|2022-06-22 01:04:00|11.52|10.12|11.53|10.13|11.53|10.13|11.52|10.12|0
1655859850000|2022-06-22 01:04:10|11.52|10.12|11.54|10.14|11.54|10.14|11.52|10.12|0
1655859860000|2022-06-22 01:04:20|11.53|10.13|11.52|10.12|11.53|10.13|11.52|10.12|0
1655859870000|2022-06-22 01:04:30|11.51|10.11|11.52|10.12|11.52|10.12|11.51|10.11|0
1655859880000|2022-06-22 01:04:40|11.53|10.13|11.53|10.13|11.53|10.13|11.52|10.12|0
1655859890000|2022-06-22 01:04:50|11.52|10.12|11.52|10.12|11.52|10.12|11.52|10.12|0
1655859910000|2022-06-22 01:05:10|11.53|10.13|11.53|10.13|11.53|10.13|11.53|10.13|0
1655859920000|2022-06-22 01:05:20|11.54|10.14|11.54|10.14|11.54|10.14|11.53|10.13|0
1655859930000|2022-06-22 01:05:30|11.53|10.13|11.53|10.13|11.53|10.13|11.53|10.13|0
1655859950000|2022-06-22 01:05:50|11.54|10.14|11.54|10.14|11.54|10.14|11.53|10.13|0
1655859960000|2022-06-22 01:06:00|11.53|10.13|11.53|10.13|11.53|10.13|11.53|10.13|0
1655859970000|2022-06-22 01:06:10|11.54|10.14|11.55|10.15|11.55|10.15|11.54|10.14|0
1655859980000|2022-06-22 01:06:20|11.56|10.16|11.55|10.15|11.56|10.16|11.55|10.15|0
1655859990000|2022-06-22 01:06:30|11.56|10.16|11.56|10.16|11.56|10.16|11.56|10.16|0
1655860000000|2022-06-22 01:06:40|11.57|10.17|11.57|10.17|11.57|10.17|11.57|10.17|0
1655860010000|2022-06-22 01:06:50|11.58|10.18|11.58|10.18|11.58|10.18|11.58|10.18|0
1655860020000|2022-06-22 01:07:00|11.59|10.19|11.58|10.18|11.59|10.19|11.58|10.18|0
1655860030000|2022-06-22 01:07:10|11.59|10.19|11.59|10.19|11.59|10.19|11.59|10.19|0
1655860040000|2022-06-22 01:07:20|11.6|10.2|11.61|10.21|11.61|10.21|11.6|10.2|0
1655860050000|2022-06-22 01:07:30|11.6|10.2|11.6|10.2|11.6|10.2|11.6|10.2|0
1655860060000|2022-06-22 01:07:40|11.61|10.21|11.61|10.21|11.61|10.21|11.61|10.21|0
1655860070000|2022-06-22 01:07:50|11.59|10.19|11.59|10.19|11.59|10.19|11.59|10.19|0
1655860080000|2022-06-22 01:08:00|11.6|10.2|11.59|10.19|11.6|10.2|11.59|10.19|0
1655860100000|2022-06-22 01:08:20|11.58|10.18|11.58|10.18|11.58|10.18|11.57|10.17|0
1655860110000|2022-06-22 01:08:30|11.57|10.17|11.57|10.17|11.57|10.17|11.57|10.17|0
1655860130000|2022-06-22 01:08:50|11.58|10.18|11.58|10.18|11.58|10.18|11.58|10.18|0
1655860140000|2022-06-22 01:09:00|11.6|10.2|11.6|10.2|11.6|10.2|11.59|10.19|0
1655860150000|2022-06-22 01:09:10|11.61|10.21|11.59|10.19|11.61|10.21|11.59|10.19|0
1655860160000|2022-06-22 01:09:20|11.6|10.2|11.6|10.2|11.6|10.2|11.6|10.2|0
1655860170000|2022-06-22 01:09:30|11.59|10.19|11.59|10.19|11.59|10.19|11.59|10.19|0
1655860180000|2022-06-22 01:09:40|11.6|10.2|11.62|10.22|11.62|10.22|11.6|10.2|0
1655860190000|2022-06-22 01:09:50|11.63|10.23|11.62|10.22|11.63|10.23|11.62|10.22|0
1655860210000|2022-06-22 01:10:10|11.63|10.23|11.64|10.24|11.65|10.25|11.63|10.23|0
1655860220000|2022-06-22 01:10:20|11.65|10.25|11.65|10.25|11.65|10.25|11.65|10.25|0
1655860230000|2022-06-22 01:10:30|11.64|10.24|11.66|10.26|11.66|10.26|11.64|10.24|0
1655860240000|2022-06-22 01:10:40|11.65|10.25|11.65|10.25|11.65|10.25|11.65|10.25|0
1655860250000|2022-06-22 01:10:50|11.66|10.26|11.65|10.25|11.66|10.26|11.65|10.25|0
1655860260000|2022-06-22 01:11:00|11.64|10.24|11.64|10.24|11.64|10.24|11.64|10.24|0
1655860270000|2022-06-22 01:11:10|11.65|10.25|11.64|10.24|11.66|10.26|11.64|10.24|0
1655860280000|2022-06-22 01:11:20|11.63|10.23|11.63|10.23|11.63|10.23|11.63|10.23|0
1655860290000|2022-06-22 01:11:30|11.62|10.22|11.61|10.21|11.62|10.22|11.61|10.21|0
1655860300000|2022-06-22 01:11:40|11.62|10.22|11.6|10.2|11.62|10.22|11.6|10.2|0
1655860320000|2022-06-22 01:12:00|11.59|10.19|11.59|10.19|11.59|10.19|11.59|10.19|0
1655860330000|2022-06-22 01:12:10|11.6|10.2|11.6|10.2|11.61|10.21|11.6|10.2|0
1655860340000|2022-06-22 01:12:20|11.61|10.21|11.61|10.21|11.61|10.21|11.61|10.21|0
1655860350000|2022-06-22 01:12:30|11.62|10.22|11.61|10.21|11.62|10.22|11.61|10.21|0
1655860360000|2022-06-22 01:12:40|11.6|10.2|11.6|10.2|11.6|10.2|11.6|10.2|0
1655860370000|2022-06-22 01:12:50|11.61|10.21|11.65|10.25|11.66|10.26|11.61|10.21|0
1655860380000|2022-06-22 01:13:00|11.66|10.26|11.65|10.25|11.68|10.28|11.65|10.25|0
1655860390000|2022-06-22 01:13:10|11.66|10.26|11.65|10.25|11.66|10.26|11.65|10.25|0
1655860400000|2022-06-22 01:13:20|11.66|10.26|11.66|10.26|11.66|10.26|11.66|10.26|0
1655860410000|2022-06-22 01:13:30|11.65|10.25|11.65|10.25|11.65|10.25|11.65|10.25|0
1655860420000|2022-06-22 01:13:40|11.64|10.24|11.64|10.24|11.64|10.24|11.64|10.24|0
1655860430000|2022-06-22 01:13:50|11.63|10.23|11.64|10.24|11.64|10.24|11.62|10.22|0
1655860440000|2022-06-22 01:14:00|11.65|10.25|11.66|10.26|11.66|10.26|11.65|10.25|0
1655860450000|2022-06-22 01:14:10|11.65|10.25|11.64|10.24|11.65|10.25|11.64|10.24|0
1655860460000|2022-06-22 01:14:20|11.65|10.25|11.64|10.24|11.65|10.25|11.64|10.24|0
1655860470000|2022-06-22 01:14:30|11.65|10.25|11.65|10.25|11.65|10.25|11.65|10.25|0
1655860480000|2022-06-22 01:14:40|11.64|10.24|11.64|10.24|11.65|10.25|11.64|10.24|0
1655860490000|2022-06-22 01:14:50|11.62|10.22|11.62|10.22|11.62|10.22|11.62|10.22|0
1655860500000|2022-06-22 01:15:00|11.63|10.23|11.62|10.22|11.64|10.24|11.62|10.22|0
1655860510000|2022-06-22 01:15:10|11.63|10.23|11.61|10.21|11.63|10.23|11.61|10.21|0
1655860520000|2022-06-22 01:15:20|11.6|10.2|11.6|10.2|11.61|10.21|11.6|10.2|0
1655860530000|2022-06-22 01:15:30|11.61|10.21|11.61|10.21|11.62|10.22|11.61|10.21|0
1655860540000|2022-06-22 01:15:40|11.64|10.24|11.65|10.25|11.65|10.25|11.63|10.23|0
1655860550000|2022-06-22 01:15:50|11.64|10.24|11.61|10.21|11.65|10.25|11.61|10.21|0
1655860560000|2022-06-22 01:16:00|11.62|10.22|11.62|10.22|11.63|10.23|11.62|10.22|0
1655860570000|2022-06-22 01:16:10|11.63|10.23|11.62|10.22|11.63|10.23|11.62|10.22|0
1655860580000|2022-06-22 01:16:20|11.61|10.21|11.63|10.23|11.63|10.23|11.61|10.21|0
1655860590000|2022-06-22 01:16:30|11.62|10.22|11.61|10.21|11.63|10.23|11.61|10.21|0
1655860600000|2022-06-22 01:16:40|11.62|10.22|11.61|10.21|11.62|10.22|11.61|10.21|0
1655860620000|2022-06-22 01:17:00|11.62|10.22|11.65|10.25|11.65|10.25|11.62|10.22|0
1655860630000|2022-06-22 01:17:10|11.66|10.26|11.65|10.25|11.66|10.26|11.65|10.25|0
1655860640000|2022-06-22 01:17:20|11.66|10.26|11.67|10.27|11.67|10.27|11.66|10.26|0
1655860650000|2022-06-22 01:17:30|11.68|10.28|11.67|10.27|11.68|10.28|11.67|10.27|0
1655860660000|2022-06-22 01:17:40|11.66|10.26|11.65|10.25|11.66|10.26|11.65|10.25|0
1655860670000|2022-06-22 01:17:50|11.66|10.26|11.66|10.26|11.66|10.26|11.66|10.26|0
1655860680000|2022-06-22 01:18:00|11.68|10.28|11.66|10.26|11.68|10.28|11.66|10.26|0
1655860690000|2022-06-22 01:18:10|11.65|10.25|11.64|10.24|11.65|10.25|11.64|10.24|0
1655860700000|2022-06-22 01:18:20|11.63|10.23|11.64|10.24|11.64|10.24|11.63|10.23|0
1655860710000|2022-06-22 01:18:30|11.62|10.22|11.62|10.22|11.62|10.22|11.62|10.22|0
1655860720000|2022-06-22 01:18:40|11.63|10.23|11.64|10.24|11.64|10.24|11.63|10.23|0
1655860740000|2022-06-22 01:19:00|11.65|10.25|11.65|10.25|11.65|10.25|11.65|10.25|0
1655860750000|2022-06-22 01:19:10|11.66|10.26|11.66|10.26|11.67|10.27|11.66|10.26|0
1655860760000|2022-06-22 01:19:20|11.67|10.27|11.67|10.27|11.67|10.27|11.67|10.27|0
1655860770000|2022-06-22 01:19:30|11.68|10.28|11.68|10.28|11.68|10.28|11.67|10.27|0
1655860780000|2022-06-22 01:19:40|11.67|10.27|11.66|10.26|11.67|10.27|11.66|10.26|0
1655860790000|2022-06-22 01:19:50|11.65|10.25|11.65|10.25|11.65|10.25|11.65|10.25|0
1655860800000|2022-06-22 01:20:00|11.66|10.26|11.68|10.28|11.68|10.28|11.66|10.26|0
1655860810000|2022-06-22 01:20:10|11.69|10.29|11.69|10.29|11.69|10.29|11.69|10.29|0
1655860820000|2022-06-22 01:20:20|11.68|10.28|11.68|10.28|11.68|10.28|11.68|10.28|0
1655860830000|2022-06-22 01:20:30|11.67|10.27|11.68|10.28|11.68|10.28|11.67|10.27|0
1655860850000|2022-06-22 01:20:50|11.69|10.29|11.68|10.28|11.69|10.29|11.68|10.28|0
1655860860000|2022-06-22 01:21:00|11.71|10.31|11.69|10.29|11.71|10.31|11.69|10.29|0
1655860870000|2022-06-22 01:21:10|11.68|10.28|11.69|10.29|11.69|10.29|11.68|10.28|0
1655860880000|2022-06-22 01:21:20|11.7|10.3|11.71|10.31|11.71|10.31|11.69|10.29|0
1655860890000|2022-06-22 01:21:30|11.69|10.29|11.7|10.3|11.71|10.31|11.69|10.29|0
1655860900000|2022-06-22 01:21:40|11.69|10.29|11.69|10.29|11.69|10.29|11.69|10.29|0
1655860930000|2022-06-22 01:22:10|11.68|10.28|11.68|10.28|11.69|10.29|11.68|10.28|0
1655860950000|2022-06-22 01:22:30|11.67|10.27|11.66|10.26|11.68|10.28|11.66|10.26|0
1655860960000|2022-06-22 01:22:40|11.65|10.25|11.64|10.24|11.65|10.25|11.64|10.24|0
1655860970000|2022-06-22 01:22:50|11.65|10.25|11.64|10.24|11.65|10.25|11.64|10.24|0
1655860980000|2022-06-22 01:23:00|11.65|10.25|11.64|10.24|11.65|10.25|11.64|10.24|0
1655860990000|2022-06-22 01:23:10|11.63|10.23|11.64|10.24|11.64|10.24|11.63|10.23|0
1655861000000|2022-06-22 01:23:20|11.65|10.25|11.65|10.25|11.65|10.25|11.65|10.25|0
1655861010000|2022-06-22 01:23:30|11.67|10.27|11.67|10.27|11.67|10.27|11.67|10.27|0
1655861020000|2022-06-22 01:23:40|11.68|10.28|11.65|10.25|11.68|10.28|11.65|10.25|0
1655861040000|2022-06-22 01:24:00|11.66|10.26|11.65|10.25|11.66|10.26|11.65|10.25|0
1655861050000|2022-06-22 01:24:10|11.63|10.23|11.63|10.23|11.63|10.23|11.63|10.23|0
1655861060000|2022-06-22 01:24:20|11.65|10.25|11.65|10.25|11.65|10.25|11.64|10.24|0
1655861070000|2022-06-22 01:24:30|11.64|10.24|11.63|10.23|11.64|10.24|11.63|10.23|0
1655861080000|2022-06-22 01:24:40|11.62|10.22|11.61|10.21|11.62|10.22|11.61|10.21|0
1655861100000|2022-06-22 01:25:00|11.6|10.2|11.61|10.21|11.61|10.21|11.6|10.2|0
1655861110000|2022-06-22 01:25:10|11.63|10.23|11.63|10.23|11.63|10.23|11.63|10.23|0
1655861120000|2022-06-22 01:25:20|11.62|10.22|11.62|10.22|11.63|10.23|11.62|10.22|0
1655861130000|2022-06-22 01:25:30|11.6|10.2|11.61|10.21|11.61|10.21|11.6|10.2|0
1655861140000|2022-06-22 01:25:40|11.6|10.2|11.6|10.2|11.61|10.21|11.6|10.2|0
1655861150000|2022-06-22 01:25:50|11.61|10.21|11.6|10.2|11.61|10.21|11.6|10.2|0
1655861160000|2022-06-22 01:26:00|11.61|10.21|11.61|10.21|11.61|10.21|11.61|10.21|0
1655861200000|2022-06-22 01:26:40|11.6|10.2|11.6|10.2|11.6|10.2|11.6|10.2|0
1655861220000|2022-06-22 01:27:00|11.61|10.21|11.6|10.2|11.62|10.22|11.6|10.2|0
1655861230000|2022-06-22 01:27:10|11.61|10.21|11.61|10.21|11.61|10.21|11.61|10.21|0
1655861240000|2022-06-22 01:27:20|11.6|10.2|11.6|10.2|11.6|10.2|11.6|10.2|0
1655861250000|2022-06-22 01:27:30|11.61|10.21|11.62|10.22|11.62|10.22|11.61|10.21|0
1655861260000|2022-06-22 01:27:40|11.63|10.23|11.63|10.23|11.63|10.23|11.63|10.23|0
1655861270000|2022-06-22 01:27:50|11.65|10.25|11.63|10.23|11.65|10.25|11.63|10.23|0
1655861280000|2022-06-22 01:28:00|11.65|10.25|11.66|10.26|11.66|10.26|11.65|10.25|0
1655861290000|2022-06-22 01:28:10|11.67|10.27|11.66|10.26|11.67|10.27|11.66|10.26|0
1655861300000|2022-06-22 01:28:20|11.65|10.25|11.66|10.26|11.66|10.26|11.65|10.25|0
1655861310000|2022-06-22 01:28:30|11.65|10.25|11.65|10.25|11.65|10.25|11.65|10.25|0
1655861320000|2022-06-22 01:28:40|11.66|10.26|11.61|10.21|11.66|10.26|11.61|10.21|0
1655861330000|2022-06-22 01:28:50|11.62|10.22|11.62|10.22|11.63|10.23|11.62|10.22|0
1655861340000|2022-06-22 01:29:00|11.63|10.23|11.62|10.22|11.63|10.23|11.62|10.22|0
1655861350000|2022-06-22 01:29:10|11.61|10.21|11.61|10.21|11.61|10.21|11.61|10.21|0
1655861360000|2022-06-22 01:29:20|11.62|10.22|11.62|10.22|11.62|10.22|11.62|10.22|0
1655861380000|2022-06-22 01:29:40|11.61|10.21|11.62|10.22|11.62|10.22|11.61|10.21|0
1655861390000|2022-06-22 01:29:50|11.61|10.21|11.61|10.21|11.61|10.21|11.61|10.21|0
1655861400000|2022-06-22 01:30:00|11.6|10.2|11.61|10.21|11.62|10.22|11.6|10.2|0
1655861410000|2022-06-22 01:30:10|11.63|10.23|11.65|10.25|11.65|10.25|11.63|10.23|0
1655861420000|2022-06-22 01:30:20|11.63|10.23|11.62|10.22|11.63|10.23|11.62|10.22|0
1655861430000|2022-06-22 01:30:30|11.61|10.21|11.62|10.22|11.62|10.22|11.61|10.21|0
1655861440000|2022-06-22 01:30:40|11.63|10.23|11.63|10.23|11.63|10.23|11.63|10.23|0
1655861450000|2022-06-22 01:30:50|11.65|10.25|11.64|10.24|11.65|10.25|11.64|10.24|0
1655861460000|2022-06-22 01:31:00|11.63|10.23|11.62|10.22|11.64|10.24|11.62|10.22|0
1655861470000|2022-06-22 01:31:10|11.61|10.21|11.61|10.21|11.61|10.21|11.6|10.2|0
1655861480000|2022-06-22 01:31:20|11.62|10.22|11.62|10.22|11.62|10.22|11.62|10.22|0
1655861490000|2022-06-22 01:31:30|11.63|10.23|11.65|10.25|11.65|10.25|11.63|10.23|0
1655861500000|2022-06-22 01:31:40|11.64|10.24|11.63|10.23|11.64|10.24|11.63|10.23|0
1655861510000|2022-06-22 01:31:50|11.62|10.22|11.63|10.23|11.63|10.23|11.62|10.22|0
1655861520000|2022-06-22 01:32:00|11.65|10.25|11.63|10.23|11.65|10.25|11.63|10.23|0
1655861530000|2022-06-22 01:32:10|11.62|10.22|11.62|10.22|11.62|10.22|11.61|10.21|0
1655861540000|2022-06-22 01:32:20|11.61|10.21|11.61|10.21|11.62|10.22|11.61|10.21|0
1655861550000|2022-06-22 01:32:30|11.6|10.2|11.59|10.19|11.6|10.2|11.59|10.19|0
1655861560000|2022-06-22 01:32:40|11.58|10.18|11.56|10.16|11.59|10.19|11.56|10.16|0
1655861570000|2022-06-22 01:32:50|11.59|10.19|11.59|10.19|11.59|10.19|11.59|10.19|0
1655861580000|2022-06-22 01:33:00|11.6|10.2|11.6|10.2|11.6|10.2|11.59|10.19|0
1655861590000|2022-06-22 01:33:10|11.58|10.18|11.59|10.19|11.59|10.19|11.58|10.18|0
1655861600000|2022-06-22 01:33:20|11.58|10.18|11.58|10.18|11.59|10.19|11.58|10.18|0
1655861610000|2022-06-22 01:33:30|11.59|10.19|11.6|10.2|11.6|10.2|11.59|10.19|0
1655861620000|2022-06-22 01:33:40|11.59|10.19|11.6|10.2|11.6|10.2|11.59|10.19|0
1655861630000|2022-06-22 01:33:50|11.61|10.21|11.56|10.16|11.61|10.21|11.56|10.16|0
1655861640000|2022-06-22 01:34:00|11.54|10.14|11.52|10.12|11.54|10.14|11.52|10.12|0
1655861660000|2022-06-22 01:34:20|11.53|10.13|11.51|10.11|11.53|10.13|11.51|10.11|0
1655861670000|2022-06-22 01:34:30|11.49|10.09|11.52|10.12|11.52|10.12|11.49|10.09|0
1655861680000|2022-06-22 01:34:40|11.51|10.11|11.51|10.11|11.51|10.11|11.51|10.11|0
1655861690000|2022-06-22 01:34:50|11.52|10.12|11.52|10.12|11.52|10.12|11.51|10.11|0
1655861700000|2022-06-22 01:35:00|11.53|10.13|11.55|10.15|11.55|10.15|11.53|10.13|0
1655861710000|2022-06-22 01:35:10|11.54|10.14|11.54|10.14|11.54|10.14|11.54|10.14|0
1655861720000|2022-06-22 01:35:20|11.55|10.15|11.52|10.12|11.55|10.15|11.52|10.12|0
1655861730000|2022-06-22 01:35:30|11.51|10.11|11.51|10.11|11.51|10.11|11.51|10.11|0
1655861740000|2022-06-22 01:35:40|11.49|10.09|11.49|10.09|11.49|10.09|11.49|10.09|0
1655861750000|2022-06-22 01:35:50|11.48|10.08|11.48|10.08|11.48|10.08|11.48|10.08|0
1655861760000|2022-06-22 01:36:00|11.49|10.09|11.47|10.07|11.49|10.09|11.47|10.07|0
1655861770000|2022-06-22 01:36:10|11.48|10.08|11.49|10.09|11.49|10.09|11.48|10.08|0
1655861780000|2022-06-22 01:36:20|11.51|10.11|11.48|10.08|11.51|10.11|11.48|10.08|0
1655861800000|2022-06-22 01:36:40|11.49|10.09|11.51|10.11|11.51|10.11|11.49|10.09|0
1655861810000|2022-06-22 01:36:50|11.5|10.1|11.48|10.08|11.51|10.11|11.48|10.08|0
1655861820000|2022-06-22 01:37:00|11.47|10.07|11.36|9.96|11.47|10.07|11.36|9.96|0
1655861830000|2022-06-22 01:37:10|11.34|9.94|11.36|9.96|11.36|9.96|11.31|9.91|0
1655861840000|2022-06-22 01:37:20|11.35|9.95|11.4|10|11.4|10|11.35|9.95|0
1655861850000|2022-06-22 01:37:30|11.39|9.99|11.38|9.98|11.39|9.99|11.38|9.98|0
1655861860000|2022-06-22 01:37:40|11.37|9.97|11.36|9.96|11.37|9.97|11.36|9.96|0
1655861870000|2022-06-22 01:37:50|11.37|9.97|11.37|9.97|11.37|9.97|11.37|9.97|0
1655861880000|2022-06-22 01:38:00|11.34|9.94|11.33|9.93|11.34|9.94|11.33|9.93|0
1655861890000|2022-06-22 01:38:10|11.34|9.94|11.31|9.91|11.34|9.94|11.31|9.91|0
1655861900000|2022-06-22 01:38:20|11.32|9.92|11.32|9.92|11.32|9.92|11.32|9.92|0
1655861910000|2022-06-22 01:38:30|11.33|9.93|11.32|9.92|11.33|9.93|11.32|9.92|0
1655861920000|2022-06-22 01:38:40|11.33|9.93|11.34|9.94|11.34|9.94|11.32|9.92|0
1655861930000|2022-06-22 01:38:50|11.36|9.96|11.34|9.94|11.36|9.96|11.34|9.94|0
1655861940000|2022-06-22 01:39:00|11.33|9.93|11.33|9.93|11.34|9.94|11.33|9.93|0
1655861950000|2022-06-22 01:39:10|11.36|9.96|11.34|9.94|11.36|9.96|11.34|9.94|0
1655861960000|2022-06-22 01:39:20|11.35|9.95|11.36|9.96|11.36|9.96|11.34|9.94|0
1655861970000|2022-06-22 01:39:30|11.35|9.95|11.36|9.96|11.36|9.96|11.35|9.95|0
1655861980000|2022-06-22 01:39:40|11.37|9.97|11.34|9.94|11.37|9.97|11.34|9.94|0
1655861990000|2022-06-22 01:39:50|11.33|9.93|11.33|9.93|11.33|9.93|11.33|9.93|0
1655862000000|2022-06-22 01:40:00|11.32|9.92|11.32|9.92|11.33|9.93|11.32|9.92|0
1655862010000|2022-06-22 01:40:10|11.33|9.93|11.36|9.96|11.36|9.96|11.33|9.93|0
1655862020000|2022-06-22 01:40:20|11.37|9.97|11.37|9.97|11.37|9.97|11.37|9.97|0
1655862030000|2022-06-22 01:40:30|11.36|9.96|11.34|9.94|11.36|9.96|11.34|9.94|0
1655862040000|2022-06-22 01:40:40|11.35|9.95|11.34|9.94|11.36|9.96|11.34|9.94|0
1655862050000|2022-06-22 01:40:50|11.36|9.96|11.36|9.96|11.36|9.96|11.36|9.96|0
1655862070000|2022-06-22 01:41:10|11.37|9.97|11.37|9.97|11.37|9.97|11.37|9.97|0
1655862090000|2022-06-22 01:41:30|11.33|9.93|11.3|9.9|11.33|9.93|11.3|9.9|0
1655862100000|2022-06-22 01:41:40|11.29|9.89|11.3|9.9|11.3|9.9|11.29|9.89|0
1655862110000|2022-06-22 01:41:50|11.29|9.89|11.26|9.86|11.29|9.89|11.26|9.86|0
1655862120000|2022-06-22 01:42:00|11.25|9.85|11.26|9.86|11.26|9.86|11.25|9.85|0
1655862130000|2022-06-22 01:42:10|11.25|9.85|11.25|9.85|11.26|9.86|11.25|9.85|0
1655862140000|2022-06-22 01:42:20|11.29|9.89|11.28|9.88|11.29|9.89|11.28|9.88|0
1655862150000|2022-06-22 01:42:30|11.29|9.89|11.3|9.9|11.3|9.9|11.29|9.89|0
1655862160000|2022-06-22 01:42:40|11.31|9.91|11.32|9.92|11.32|9.92|11.31|9.91|0
1655862170000|2022-06-22 01:42:50|11.31|9.91|11.31|9.91|11.31|9.91|11.3|9.9|0
1655862180000|2022-06-22 01:43:00|11.3|9.9|11.27|9.87|11.3|9.9|11.26|9.86|0
1655862190000|2022-06-22 01:43:10|11.26|9.86|11.27|9.87|11.27|9.87|11.26|9.86|0
1655862200000|2022-06-22 01:43:20|11.25|9.85|11.25|9.85|11.25|9.85|11.24|9.84|0
1655862210000|2022-06-22 01:43:30|11.23|9.83|11.25|9.85|11.25|9.85|11.23|9.83|0
1655862240000|2022-06-22 01:44:00|11.24|9.84|11.23|9.83|11.25|9.85|11.23|9.83|0
1655862250000|2022-06-22 01:44:10|11.22|9.82|11.21|9.81|11.22|9.82|11.21|9.81|0
1655862260000|2022-06-22 01:44:20|11.22|9.82|11.23|9.83|11.23|9.83|11.22|9.82|0
1655862270000|2022-06-22 01:44:30|11.25|9.85|11.24|9.84|11.25|9.85|11.24|9.84|0
1655862280000|2022-06-22 01:44:40|11.23|9.83|11.21|9.81|11.23|9.83|11.21|9.81|0
1655862290000|2022-06-22 01:44:50|11.2|9.8|11.21|9.81|11.22|9.82|11.2|9.8|0
1655862300000|2022-06-22 01:45:00|11.2|9.8|11.2|9.8|11.2|9.8|11.19|9.79|0
1655862310000|2022-06-22 01:45:10|11.19|9.79|11.2|9.8|11.2|9.8|11.18|9.78|0
1655862320000|2022-06-22 01:45:20|11.21|9.81|11.21|9.81|11.21|9.81|11.2|9.8|0
1655862330000|2022-06-22 01:45:30|11.2|9.8|11.2|9.8|11.21|9.81|11.2|9.8|0
1655862340000|2022-06-22 01:45:40|11.21|9.81|11.21|9.81|11.22|9.82|11.21|9.81|0
1655862370000|2022-06-22 01:46:10|11.22|9.82|11.17|9.77|11.22|9.82|11.17|9.77|0
1655862380000|2022-06-22 01:46:20|11.16|9.76|11.17|9.77|11.17|9.77|11.16|9.76|0
1655862390000|2022-06-22 01:46:30|11.18|9.78|11.17|9.77|11.18|9.78|11.17|9.77|0
1655862400000|2022-06-22 01:46:40|11.18|9.78|11.21|9.81|11.22|9.82|11.18|9.78|0
1655862410000|2022-06-22 01:46:50|11.22|9.82|11.22|9.82|11.22|9.82|11.21|9.81|0
1655862420000|2022-06-22 01:47:00|11.23|9.83|11.22|9.82|11.23|9.83|11.22|9.82|0
1655862430000|2022-06-22 01:47:10|11.21|9.81|11.2|9.8|11.21|9.81|11.2|9.8|0
1655862440000|2022-06-22 01:47:20|11.19|9.79|11.19|9.79|11.2|9.8|11.18|9.78|0
1655862450000|2022-06-22 01:47:30|11.2|9.8|11.2|9.8|11.2|9.8|11.2|9.8|0
1655862460000|2022-06-22 01:47:40|11.18|9.78|11.19|9.79|11.19|9.79|11.18|9.78|0
1655862470000|2022-06-22 01:47:50|11.21|9.81|11.21|9.81|11.21|9.81|11.21|9.81|0
1655862480000|2022-06-22 01:48:00|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1655862490000|2022-06-22 01:48:10|11.23|9.83|11.24|9.84|11.24|9.84|11.23|9.83|0
1655862510000|2022-06-22 01:48:30|11.23|9.83|11.24|9.84|11.24|9.84|11.23|9.83|0
1655862520000|2022-06-22 01:48:40|11.23|9.83|11.24|9.84|11.24|9.84|11.23|9.83|0
1655862530000|2022-06-22 01:48:50|11.25|9.85|11.24|9.84|11.25|9.85|11.24|9.84|0
1655862540000|2022-06-22 01:49:00|11.23|9.83|11.25|9.85|11.26|9.86|11.23|9.83|0
1655862550000|2022-06-22 01:49:10|11.26|9.86|11.26|9.86|11.26|9.86|11.26|9.86|0
1655862560000|2022-06-22 01:49:20|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1655862570000|2022-06-22 01:49:30|11.29|9.89|11.31|9.91|11.31|9.91|11.29|9.89|0
1655862590000|2022-06-22 01:49:50|11.3|9.9|11.3|9.9|11.3|9.9|11.29|9.89|0
1655862600000|2022-06-22 01:50:00|11.28|9.88|11.27|9.87|11.28|9.88|11.27|9.87|0
1655862610000|2022-06-22 01:50:10|11.3|9.9|11.29|9.89|11.3|9.9|11.29|9.89|0
1655862620000|2022-06-22 01:50:20|11.31|9.91|11.3|9.9|11.31|9.91|11.3|9.9|0
1655862630000|2022-06-22 01:50:30|11.31|9.91|11.32|9.92|11.32|9.92|11.31|9.91|0
1655862640000|2022-06-22 01:50:40|11.33|9.93|11.31|9.91|11.33|9.93|11.3|9.9|0
1655862650000|2022-06-22 01:50:50|11.29|9.89|11.28|9.88|11.29|9.89|11.27|9.87|0
1655862660000|2022-06-22 01:51:00|11.27|9.87|11.26|9.86|11.27|9.87|11.26|9.86|0
1655862670000|2022-06-22 01:51:10|11.25|9.85|11.25|9.85|11.26|9.86|11.25|9.85|0
1655862680000|2022-06-22 01:51:20|11.24|9.84|11.22|9.82|11.24|9.84|11.22|9.82|0
1655862690000|2022-06-22 01:51:30|11.21|9.81|11.22|9.82|11.22|9.82|11.21|9.81|0
1655862700000|2022-06-22 01:51:40|11.21|9.81|11.22|9.82|11.22|9.82|11.21|9.81|0
1655862710000|2022-06-22 01:51:50|11.21|9.81|11.21|9.81|11.21|9.81|11.21|9.81|0
1655862720000|2022-06-22 01:52:00|11.22|9.82|11.23|9.83|11.23|9.83|11.22|9.82|0
1655862730000|2022-06-22 01:52:10|11.22|9.82|11.23|9.83|11.23|9.83|11.22|9.82|0
1655862740000|2022-06-22 01:52:20|11.21|9.81|11.21|9.81|11.21|9.81|11.21|9.81|0
1655862750000|2022-06-22 01:52:30|11.22|9.82|11.23|9.83|11.23|9.83|11.22|9.82|0
1655862760000|2022-06-22 01:52:40|11.24|9.84|11.22|9.82|11.24|9.84|11.22|9.82|0
1655862770000|2022-06-22 01:52:50|11.23|9.83|11.22|9.82|11.23|9.83|11.22|9.82|0
1655862780000|2022-06-22 01:53:00|11.21|9.81|11.22|9.82|11.22|9.82|11.21|9.81|0
1655862790000|2022-06-22 01:53:10|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1655862820000|2022-06-22 01:53:40|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1655862830000|2022-06-22 01:53:50|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1655862840000|2022-06-22 01:54:00|11.22|9.82|11.22|9.82|11.22|9.82|11.21|9.81|0
1655862850000|2022-06-22 01:54:10|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1655862860000|2022-06-22 01:54:20|11.24|9.84|11.25|9.85|11.25|9.85|11.24|9.84|0
1655862870000|2022-06-22 01:54:30|11.24|9.84|11.24|9.84|11.24|9.84|11.24|9.84|0
1655862890000|2022-06-22 01:54:50|11.25|9.85|11.25|9.85|11.25|9.85|11.24|9.84|0
1655862900000|2022-06-22 01:55:00|11.24|9.84|11.24|9.84|11.24|9.84|11.24|9.84|0
1655862910000|2022-06-22 01:55:10|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1655862920000|2022-06-22 01:55:20|11.24|9.84|11.23|9.83|11.25|9.85|11.23|9.83|0
1655862930000|2022-06-22 01:55:30|11.21|9.81|11.23|9.83|11.23|9.83|11.21|9.81|0
1655862940000|2022-06-22 01:55:40|11.24|9.84|11.25|9.85|11.25|9.85|11.24|9.84|0
1655862950000|2022-06-22 01:55:50|11.24|9.84|11.23|9.83|11.24|9.84|11.23|9.83|0
1655862960000|2022-06-22 01:56:00|11.22|9.82|11.24|9.84|11.24|9.84|11.22|9.82|0
1655862980000|2022-06-22 01:56:20|11.23|9.83|11.24|9.84|11.24|9.84|11.23|9.83|0
1655862990000|2022-06-22 01:56:30|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1655863000000|2022-06-22 01:56:40|11.24|9.84|11.24|9.84|11.24|9.84|11.23|9.83|0
1655863010000|2022-06-22 01:56:50|11.25|9.85|11.26|9.86|11.26|9.86|11.25|9.85|0
1655863030000|2022-06-22 01:57:10|11.31|9.91|11.3|9.9|11.31|9.91|11.3|9.9|0
1655863040000|2022-06-22 01:57:20|11.29|9.89|11.29|9.89|11.29|9.89|11.29|9.89|0
1655863050000|2022-06-22 01:57:30|11.3|9.9|11.3|9.9|11.3|9.9|11.3|9.9|0
1655863060000|2022-06-22 01:57:40|11.29|9.89|11.31|9.91|11.31|9.91|11.29|9.89|0
1655863070000|2022-06-22 01:57:50|11.27|9.87|11.26|9.86|11.27|9.87|11.26|9.86|0
1655863080000|2022-06-22 01:58:00|11.27|9.87|11.23|9.83|11.27|9.87|11.23|9.83|0
1655863090000|2022-06-22 01:58:10|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1655863100000|2022-06-22 01:58:20|11.21|9.81|11.19|9.79|11.21|9.81|11.18|9.78|0
1655863110000|2022-06-22 01:58:30|11.23|9.83|11.22|9.82|11.23|9.83|11.22|9.82|0
1655863120000|2022-06-22 01:58:40|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1655863130000|2022-06-22 01:58:50|11.24|9.84|11.26|9.86|11.26|9.86|11.24|9.84|0
1655863140000|2022-06-22 01:59:00|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1655863150000|2022-06-22 01:59:10|11.26|9.86|11.27|9.87|11.27|9.87|11.26|9.86|0
1655863160000|2022-06-22 01:59:20|11.3|9.9|11.27|9.87|11.3|9.9|11.27|9.87|0
1655863180000|2022-06-22 01:59:40|11.26|9.86|11.27|9.87|11.27|9.87|11.26|9.86|0
1655863190000|2022-06-22 01:59:50|11.29|9.89|11.29|9.89|11.3|9.9|11.28|9.88|0
1655863200000|2022-06-22 02:00:00|11.3|9.9|11.31|9.91|11.31|9.91|11.3|9.9|0
1655863210000|2022-06-22 02:00:10|11.3|9.9|11.3|9.9|11.31|9.91|11.3|9.9|0
1655863220000|2022-06-22 02:00:20|11.31|9.91|11.3|9.9|11.31|9.91|11.3|9.9|0
1655863230000|2022-06-22 02:00:30|11.31|9.91|11.3|9.9|11.31|9.91|11.3|9.9|0
1655863240000|2022-06-22 02:00:40|11.31|9.91|11.32|9.92|11.32|9.92|11.31|9.91|0
1655863250000|2022-06-22 02:00:50|11.33|9.93|11.33|9.93|11.33|9.93|11.33|9.93|0
1655863260000|2022-06-22 02:01:00|11.34|9.94|11.34|9.94|11.34|9.94|11.33|9.93|0
1655863270000|2022-06-22 02:01:10|11.33|9.93|11.33|9.93|11.33|9.93|11.33|9.93|0
1655863280000|2022-06-22 02:01:20|11.32|9.92|11.33|9.93|11.33|9.93|11.32|9.92|0
1655863300000|2022-06-22 02:01:40|11.34|9.94|11.35|9.95|11.35|9.95|11.34|9.94|0
1655863310000|2022-06-22 02:01:50|11.37|9.97|11.37|9.97|11.38|9.98|11.37|9.97|0
1655863320000|2022-06-22 02:02:00|11.35|9.95|11.37|9.97|11.37|9.97|11.35|9.95|0
1655863330000|2022-06-22 02:02:10|11.35|9.95|11.35|9.95|11.35|9.95|11.35|9.95|0
1655863340000|2022-06-22 02:02:20|11.37|9.97|11.35|9.95|11.37|9.97|11.35|9.95|0
1655863350000|2022-06-22 02:02:30|11.37|9.97|11.37|9.97|11.37|9.97|11.36|9.96|0
1655863360000|2022-06-22 02:02:40|11.35|9.95|11.35|9.95|11.37|9.97|11.35|9.95|0
1655863370000|2022-06-22 02:02:50|11.34|9.94|11.34|9.94|11.34|9.94|11.34|9.94|0
1655863380000|2022-06-22 02:03:00|11.35|9.95|11.35|9.95|11.37|9.97|11.35|9.95|0
1655863390000|2022-06-22 02:03:10|11.34|9.94|11.34|9.94|11.34|9.94|11.34|9.94|0
1655863400000|2022-06-22 02:03:20|11.33|9.93|11.34|9.94|11.34|9.94|11.33|9.93|0
1655863410000|2022-06-22 02:03:30|11.33|9.93|11.32|9.92|11.33|9.93|11.32|9.92|0
1655863420000|2022-06-22 02:03:40|11.33|9.93|11.34|9.94|11.34|9.94|11.33|9.93|0
1655863430000|2022-06-22 02:03:50|11.35|9.95|11.35|9.95|11.35|9.95|11.35|9.95|0
1655863440000|2022-06-22 02:04:00|11.34|9.94|11.34|9.94|11.34|9.94|11.34|9.94|0
1655863460000|2022-06-22 02:04:20|11.36|9.96|11.36|9.96|11.38|9.98|11.36|9.96|0
1655863470000|2022-06-22 02:04:30|11.35|9.95|11.35|9.95|11.35|9.95|11.34|9.94|0
1655863480000|2022-06-22 02:04:40|11.34|9.94|11.36|9.96|11.36|9.96|11.34|9.94|0
1655863490000|2022-06-22 02:04:50|11.35|9.95|11.36|9.96|11.36|9.96|11.35|9.95|0
1655863510000|2022-06-22 02:05:10|11.35|9.95|11.35|9.95|11.35|9.95|11.35|9.95|0
1655863520000|2022-06-22 02:05:20|11.36|9.96|11.38|9.98|11.38|9.98|11.36|9.96|0
1655863530000|2022-06-22 02:05:30|11.36|9.96|11.35|9.95|11.36|9.96|11.35|9.95|0
1655863540000|2022-06-22 02:05:40|11.34|9.94|11.34|9.94|11.34|9.94|11.34|9.94|0
1655863560000|2022-06-22 02:06:00|11.35|9.95|11.34|9.94|11.35|9.95|11.34|9.94|0
1655863570000|2022-06-22 02:06:10|11.35|9.95|11.35|9.95|11.35|9.95|11.35|9.95|0
1655863580000|2022-06-22 02:06:20|11.34|9.94|11.31|9.91|11.34|9.94|11.31|9.91|0
1655863600000|2022-06-22 02:06:40|11.32|9.92|11.32|9.92|11.32|9.92|11.32|9.92|0
1655863610000|2022-06-22 02:06:50|11.33|9.93|11.31|9.91|11.33|9.93|11.31|9.91|0
1655863620000|2022-06-22 02:07:00|11.32|9.92|11.31|9.91|11.32|9.92|11.31|9.91|0
1655863630000|2022-06-22 02:07:10|11.32|9.92|11.31|9.91|11.32|9.92|11.31|9.91|0
1655863640000|2022-06-22 02:07:20|11.32|9.92|11.3|9.9|11.32|9.92|11.3|9.9|0
1655863650000|2022-06-22 02:07:30|11.31|9.91|11.3|9.9|11.31|9.91|11.3|9.9|0
1655863660000|2022-06-22 02:07:40|11.31|9.91|11.31|9.91|11.31|9.91|11.31|9.91|0
1655863680000|2022-06-22 02:08:00|11.3|9.9|11.28|9.88|11.3|9.9|11.28|9.88|0
1655863690000|2022-06-22 02:08:10|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1655863700000|2022-06-22 02:08:20|11.28|9.88|11.28|9.88|11.28|9.88|11.28|9.88|0
1655863710000|2022-06-22 02:08:30|11.3|9.9|11.3|9.9|11.3|9.9|11.3|9.9|0
1655863720000|2022-06-22 02:08:40|11.31|9.91|11.3|9.9|11.31|9.91|11.3|9.9|0
1655863730000|2022-06-22 02:08:50|11.29|9.89|11.28|9.88|11.29|9.89|11.28|9.88|0
1655863740000|2022-06-22 02:09:00|11.27|9.87|11.28|9.88|11.28|9.88|11.26|9.86|0
1655863750000|2022-06-22 02:09:10|11.29|9.89|11.29|9.89|11.29|9.89|11.28|9.88|0
1655863760000|2022-06-22 02:09:20|11.3|9.9|11.3|9.9|11.3|9.9|11.3|9.9|0
1655863770000|2022-06-22 02:09:30|11.29|9.89|11.29|9.89|11.29|9.89|11.28|9.88|0
1655863780000|2022-06-22 02:09:40|11.3|9.9|11.3|9.9|11.3|9.9|11.3|9.9|0
1655863790000|2022-06-22 02:09:50|11.31|9.91|11.3|9.9|11.32|9.92|11.3|9.9|0
1655863800000|2022-06-22 02:10:00|11.31|9.91|11.29|9.89|11.31|9.91|11.28|9.88|0
1655863810000|2022-06-22 02:10:10|11.28|9.88|11.29|9.89|11.29|9.89|11.28|9.88|0
1655863820000|2022-06-22 02:10:20|11.28|9.88|11.29|9.89|11.29|9.89|11.28|9.88|0
1655863830000|2022-06-22 02:10:30|11.3|9.9|11.31|9.91|11.31|9.91|11.3|9.9|0
1655863840000|2022-06-22 02:10:40|11.32|9.92|11.32|9.92|11.32|9.92|11.32|9.92|0
1655863850000|2022-06-22 02:10:50|11.33|9.93|11.33|9.93|11.33|9.93|11.33|9.93|0
1655863860000|2022-06-22 02:11:00|11.35|9.95|11.35|9.95|11.35|9.95|11.34|9.94|0
1655863870000|2022-06-22 02:11:10|11.34|9.94|11.34|9.94|11.34|9.94|11.34|9.94|0
1655863880000|2022-06-22 02:11:20|11.33|9.93|11.35|9.95|11.35|9.95|11.33|9.93|0
1655863890000|2022-06-22 02:11:30|11.34|9.94|11.35|9.95|11.35|9.95|11.34|9.94|0
1655863900000|2022-06-22 02:11:40|11.36|9.96|11.38|9.98|11.38|9.98|11.36|9.96|0
1655863920000|2022-06-22 02:12:00|11.36|9.96|11.37|9.97|11.37|9.97|11.36|9.96|0
1655863930000|2022-06-22 02:12:10|11.38|9.98|11.35|9.95|11.38|9.98|11.35|9.95|0
1655863940000|2022-06-22 02:12:20|11.38|9.98|11.36|9.96|11.38|9.98|11.36|9.96|0
1655863950000|2022-06-22 02:12:30|11.38|9.98|11.36|9.96|11.38|9.98|11.36|9.96|0
1655863960000|2022-06-22 02:12:40|11.35|9.95|11.35|9.95|11.35|9.95|11.35|9.95|0
1655863970000|2022-06-22 02:12:50|11.36|9.96|11.36|9.96|11.36|9.96|11.36|9.96|0
1655864000000|2022-06-22 02:13:20|11.35|9.95|11.35|9.95|11.35|9.95|11.35|9.95|0
1655864010000|2022-06-22 02:13:30|11.34|9.94|11.34|9.94|11.34|9.94|11.34|9.94|0
1655864030000|2022-06-22 02:13:50|11.33|9.93|11.33|9.93|11.33|9.93|11.33|9.93|0
1655864040000|2022-06-22 02:14:00|11.35|9.95|11.34|9.94|11.35|9.95|11.34|9.94|0
1655864050000|2022-06-22 02:14:10|11.35|9.95|11.33|9.93|11.35|9.95|11.33|9.93|0
1655864060000|2022-06-22 02:14:20|11.3|9.9|11.33|9.93|11.33|9.93|11.3|9.9|0
1655864070000|2022-06-22 02:14:30|11.32|9.92|11.34|9.94|11.34|9.94|11.32|9.92|0
1655864080000|2022-06-22 02:14:40|11.32|9.92|11.32|9.92|11.32|9.92|11.32|9.92|0
1655864090000|2022-06-22 02:14:50|11.31|9.91|11.32|9.92|11.32|9.92|11.31|9.91|0
1655864100000|2022-06-22 02:15:00|11.31|9.91|11.31|9.91|11.31|9.91|11.31|9.91|0
1655864110000|2022-06-22 02:15:10|11.3|9.9|11.3|9.9|11.31|9.91|11.3|9.9|0
1655864120000|2022-06-22 02:15:20|11.31|9.91|11.28|9.88|11.31|9.91|11.28|9.88|0
1655864130000|2022-06-22 02:15:30|11.27|9.87|11.28|9.88|11.28|9.88|11.27|9.87|0
1655864140000|2022-06-22 02:15:40|11.27|9.87|11.27|9.87|11.28|9.88|11.27|9.87|0
1655864150000|2022-06-22 02:15:50|11.28|9.88|11.28|9.88|11.28|9.88|11.28|9.88|0
1655864160000|2022-06-22 02:16:00|11.27|9.87|11.26|9.86|11.27|9.87|11.26|9.86|0
1655864170000|2022-06-22 02:16:10|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1655864180000|2022-06-22 02:16:20|11.3|9.9|11.28|9.88|11.3|9.9|11.28|9.88|0
1655864190000|2022-06-22 02:16:30|11.3|9.9|11.3|9.9|11.3|9.9|11.28|9.88|0
1655864200000|2022-06-22 02:16:40|11.31|9.91|11.3|9.9|11.31|9.91|11.3|9.9|0
1655864230000|2022-06-22 02:17:10|11.31|9.91|11.31|9.91|11.31|9.91|11.31|9.91|0
1655864250000|2022-06-22 02:17:30|11.3|9.9|11.3|9.9|11.3|9.9|11.3|9.9|0
1655864260000|2022-06-22 02:17:40|11.29|9.89|11.28|9.88|11.29|9.89|11.28|9.88|0
1655864280000|2022-06-22 02:18:00|11.26|9.86|11.26|9.86|11.27|9.87|11.26|9.86|0
1655864290000|2022-06-22 02:18:10|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1655864300000|2022-06-22 02:18:20|11.26|9.86|11.27|9.87|11.27|9.87|11.26|9.86|0
1655864320000|2022-06-22 02:18:40|11.26|9.86|11.22|9.82|11.27|9.87|11.22|9.82|0
1655864330000|2022-06-22 02:18:50|11.21|9.81|11.21|9.81|11.21|9.81|11.2|9.8|0
1655864340000|2022-06-22 02:19:00|11.2|9.8|11.22|9.82|11.22|9.82|11.2|9.8|0
1655864360000|2022-06-22 02:19:20|11.23|9.83|11.22|9.82|11.23|9.83|11.22|9.82|0
1655864370000|2022-06-22 02:19:30|11.2|9.8|11.2|9.8|11.2|9.8|11.2|9.8|0
1655864380000|2022-06-22 02:19:40|11.21|9.81|11.19|9.79|11.22|9.82|11.19|9.79|0
1655864390000|2022-06-22 02:19:50|11.16|9.76|11.16|9.76|11.16|9.76|11.16|9.76|0
1655864400000|2022-06-22 02:20:00|11.17|9.77|11.2|9.8|11.2|9.8|11.17|9.77|0
1655864420000|2022-06-22 02:20:20|11.19|9.79|11.19|9.79|11.19|9.79|11.19|9.79|0
1655864430000|2022-06-22 02:20:30|11.2|9.8|11.2|9.8|11.2|9.8|11.2|9.8|0
1655864450000|2022-06-22 02:20:50|11.19|9.79|11.19|9.79|11.19|9.79|11.19|9.79|0
1655864460000|2022-06-22 02:21:00|11.18|9.78|11.18|9.78|11.18|9.78|11.18|9.78|0
1655864470000|2022-06-22 02:21:10|11.17|9.77|11.17|9.77|11.17|9.77|11.17|9.77|0
1655864480000|2022-06-22 02:21:20|11.16|9.76|11.17|9.77|11.17|9.77|11.16|9.76|0
1655864490000|2022-06-22 02:21:30|11.16|9.76|11.18|9.78|11.18|9.78|11.16|9.76|0
1655864510000|2022-06-22 02:21:50|11.19|9.79|11.16|9.76|11.19|9.79|11.16|9.76|0
1655864520000|2022-06-22 02:22:00|11.14|9.74|11.14|9.74|11.14|9.74|11.14|9.74|0
1655864530000|2022-06-22 02:22:10|11.12|9.72|11.09|9.69|11.12|9.72|11.09|9.69|0
1655864540000|2022-06-22 02:22:20|11.08|9.68|11.09|9.69|11.09|9.69|11.08|9.68|0
1655864550000|2022-06-22 02:22:30|11.1|9.7|11.1|9.7|11.11|9.71|11.1|9.7|0
1655864560000|2022-06-22 02:22:40|11.11|9.71|11.12|9.72|11.12|9.72|11.11|9.71|0
1655864570000|2022-06-22 02:22:50|11.14|9.74|11.14|9.74|11.14|9.74|11.14|9.74|0
1655864600000|2022-06-22 02:23:20|11.11|9.71|11.11|9.71|11.11|9.71|11.11|9.71|0
1655864630000|2022-06-22 02:23:50|11.1|9.7|11.1|9.7|11.1|9.7|11.1|9.7|0
1655864650000|2022-06-22 02:24:10|11.09|9.69|11.07|9.67|11.09|9.69|11.07|9.67|0
1655864660000|2022-06-22 02:24:20|11.08|9.68|11.08|9.68|11.08|9.68|11.08|9.68|0
1655864670000|2022-06-22 02:24:30|11.1|9.7|11.1|9.7|11.1|9.7|11.1|9.7|0
1655864680000|2022-06-22 02:24:40|11.09|9.69|11.1|9.7|11.1|9.7|11.09|9.69|0
1655864690000|2022-06-22 02:24:50|11.11|9.71|11.11|9.71|11.11|9.71|11.1|9.7|0
1655864700000|2022-06-22 02:25:00|11.12|9.72|11.12|9.72|11.12|9.72|11.11|9.71|0
1655864710000|2022-06-22 02:25:10|11.11|9.71|11.11|9.71|11.11|9.71|11.11|9.71|0
1655864720000|2022-06-22 02:25:20|11.1|9.7|11.1|9.7|11.1|9.7|11.1|9.7|0
1655864730000|2022-06-22 02:25:30|11.09|9.69|11.09|9.69|11.09|9.69|11.09|9.69|0
1655864750000|2022-06-22 02:25:50|11.07|9.67|11.08|9.68|11.08|9.68|11.07|9.67|0
1655864760000|2022-06-22 02:26:00|11.07|9.67|11.08|9.68|11.08|9.68|11.07|9.67|0
1655864770000|2022-06-22 02:26:10|11.1|9.7|11.11|9.71|11.11|9.71|11.1|9.7|0
1655864780000|2022-06-22 02:26:20|11.1|9.7|11.11|9.71|11.11|9.71|11.1|9.7|0
1655864800000|2022-06-22 02:26:40|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1655864810000|2022-06-22 02:26:50|11.11|9.71|11.11|9.71|11.11|9.71|11.11|9.71|0
1655864840000|2022-06-22 02:27:20|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1655864850000|2022-06-22 02:27:30|11.11|9.71|11.14|9.74|11.14|9.74|11.11|9.71|0
1655864860000|2022-06-22 02:27:40|11.13|9.73|11.13|9.73|11.13|9.73|11.13|9.73|0
1655864870000|2022-06-22 02:27:50|11.14|9.74|11.12|9.72|11.14|9.74|11.12|9.72|0
1655864880000|2022-06-22 02:28:00|11.13|9.73|11.13|9.73|11.13|9.73|11.13|9.73|0
1655864890000|2022-06-22 02:28:10|11.14|9.74|11.14|9.74|11.14|9.74|11.14|9.74|0
1655864930000|2022-06-22 02:28:50|11.12|9.72|11.11|9.71|11.12|9.72|11.11|9.71|0
1655864950000|2022-06-22 02:29:10|11.1|9.7|11.1|9.7|11.1|9.7|11.1|9.7|0
1655864970000|2022-06-22 02:29:30|11.11|9.71|11.11|9.71|11.11|9.71|11.1|9.7|0
1655864980000|2022-06-22 02:29:40|11.1|9.7|11.11|9.71|11.11|9.71|11.1|9.7|0
1655864990000|2022-06-22 02:29:50|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1655865000000|2022-06-22 02:30:00|11.11|9.71|11.11|9.71|11.11|9.71|11.11|9.71|0
1655865010000|2022-06-22 02:30:10|11.12|9.72|11.12|9.72|11.12|9.72|11.11|9.71|0
1655865050000|2022-06-22 02:30:50|11.13|9.73|11.13|9.73|11.14|9.74|11.13|9.73|0
1655865060000|2022-06-22 02:31:00|11.12|9.72|11.14|9.74|11.14|9.74|11.12|9.72|0
1655865070000|2022-06-22 02:31:10|11.13|9.73|11.12|9.72|11.13|9.73|11.12|9.72|0
1655865080000|2022-06-22 02:31:20|11.11|9.71|11.1|9.7|11.11|9.71|11.1|9.7|0
1655865090000|2022-06-22 02:31:30|11.11|9.71|11.11|9.71|11.11|9.71|11.11|9.71|0
1655865110000|2022-06-22 02:31:50|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1655865120000|2022-06-22 02:32:00|11.11|9.71|11.1|9.7|11.11|9.71|11.1|9.7|0
1655865130000|2022-06-22 02:32:10|11.11|9.71|11.11|9.71|11.11|9.71|11.11|9.71|0
1655865140000|2022-06-22 02:32:20|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1655865150000|2022-06-22 02:32:30|11.13|9.73|11.14|9.74|11.14|9.74|11.12|9.72|0
1655865160000|2022-06-22 02:32:40|11.13|9.73|11.14|9.74|11.14|9.74|11.13|9.73|0
1655865180000|2022-06-22 02:33:00|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1655865190000|2022-06-22 02:33:10|11.13|9.73|11.12|9.72|11.13|9.73|11.12|9.72|0
1655865230000|2022-06-22 02:33:50|11.14|9.74|11.14|9.74|11.14|9.74|11.14|9.74|0
1655865240000|2022-06-22 02:34:00|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1655865260000|2022-06-22 02:34:20|11.14|9.74|11.12|9.72|11.14|9.74|11.12|9.72|0
1655865270000|2022-06-22 02:34:30|11.14|9.74|11.14|9.74|11.14|9.74|11.13|9.73|0
1655865280000|2022-06-22 02:34:40|11.13|9.73|11.13|9.73|11.13|9.73|11.13|9.73|0
1655865300000|2022-06-22 02:35:00|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1655865310000|2022-06-22 02:35:10|11.13|9.73|11.13|9.73|11.13|9.73|11.13|9.73|0
1655865320000|2022-06-22 02:35:20|11.19|9.79|11.19|9.79|11.2|9.8|11.19|9.79|0
1655865330000|2022-06-22 02:35:30|11.2|9.8|11.23|9.83|11.23|9.83|11.2|9.8|0
1655865340000|2022-06-22 02:35:40|11.21|9.81|11.2|9.8|11.21|9.81|11.2|9.8|0
1655865350000|2022-06-22 02:35:50|11.19|9.79|11.19|9.79|11.19|9.79|11.19|9.79|0
1655865360000|2022-06-22 02:36:00|11.18|9.78|11.17|9.77|11.19|9.79|11.17|9.77|0
1655865370000|2022-06-22 02:36:10|11.16|9.76|11.16|9.76|11.16|9.76|11.16|9.76|0
1655865390000|2022-06-22 02:36:30|11.15|9.75|11.13|9.73|11.15|9.75|11.12|9.72|0
1655865400000|2022-06-22 02:36:40|11.15|9.75|11.14|9.74|11.15|9.75|11.13|9.73|0
1655865410000|2022-06-22 02:36:50|11.13|9.73|11.15|9.75|11.15|9.75|11.13|9.73|0
1655865420000|2022-06-22 02:37:00|11.16|9.76|11.16|9.76|11.16|9.76|11.14|9.74|0
1655865430000|2022-06-22 02:37:10|11.17|9.77|11.17|9.77|11.17|9.77|11.17|9.77|0
1655865440000|2022-06-22 02:37:20|11.18|9.78|11.19|9.79|11.19|9.79|11.18|9.78|0
1655865450000|2022-06-22 02:37:30|11.18|9.78|11.19|9.79|11.19|9.79|11.18|9.78|0
1655865460000|2022-06-22 02:37:40|11.18|9.78|11.16|9.76|11.18|9.78|11.13|9.73|0
1655865470000|2022-06-22 02:37:50|11.17|9.77|11.16|9.76|11.17|9.77|11.16|9.76|0
1655865480000|2022-06-22 02:38:00|11.15|9.75|11.15|9.75|11.15|9.75|11.15|9.75|0
1655865490000|2022-06-22 02:38:10|11.16|9.76|11.15|9.75|11.16|9.76|11.15|9.75|0
1655865500000|2022-06-22 02:38:20|11.16|9.76|11.15|9.75|11.16|9.76|11.15|9.75|0
1655865510000|2022-06-22 02:38:30|11.16|9.76|11.15|9.75|11.16|9.76|11.15|9.75|0
1655865520000|2022-06-22 02:38:40|11.13|9.73|11.13|9.73|11.13|9.73|11.13|9.73|0
1655865540000|2022-06-22 02:39:00|11.12|9.72|11.1|9.7|11.12|9.72|11.1|9.7|0
1655865550000|2022-06-22 02:39:10|11.11|9.71|11.11|9.71|11.11|9.71|11.11|9.71|0
1655865560000|2022-06-22 02:39:20|11.1|9.7|11.11|9.71|11.11|9.71|11.1|9.7|0
1655865570000|2022-06-22 02:39:30|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1655865580000|2022-06-22 02:39:40|11.14|9.74|11.14|9.74|11.14|9.74|11.13|9.73|0
1655865590000|2022-06-22 02:39:50|11.13|9.73|11.12|9.72|11.13|9.73|11.12|9.72|0
1655865600000|2022-06-22 02:40:00|11.11|9.71|11.12|9.72|11.12|9.72|11.11|9.71|0
1655865610000|2022-06-22 02:40:10|11.13|9.73|11.13|9.73|11.13|9.73|11.13|9.73|0
1655865620000|2022-06-22 02:40:20|11.15|9.75|11.15|9.75|11.16|9.76|11.15|9.75|0
1655865630000|2022-06-22 02:40:30|11.13|9.73|11.15|9.75|11.15|9.75|11.13|9.73|0
1655865650000|2022-06-22 02:40:50|11.16|9.76|11.12|9.72|11.16|9.76|11.12|9.72|0
1655865660000|2022-06-22 02:41:00|11.13|9.73|11.12|9.72|11.13|9.73|11.12|9.72|0
1655865690000|2022-06-22 02:41:30|11.1|9.7|11.1|9.7|11.1|9.7|11.1|9.7|0
1655865700000|2022-06-22 02:41:40|11.09|9.69|11.1|9.7|11.1|9.7|11.09|9.69|0
1655865710000|2022-06-22 02:41:50|11.11|9.71|11.11|9.71|11.11|9.71|11.11|9.71|0
1655865720000|2022-06-22 02:42:00|11.09|9.69|11.09|9.69|11.09|9.69|11.09|9.69|0
1655865730000|2022-06-22 02:42:10|11.1|9.7|11.1|9.7|11.1|9.7|11.1|9.7|0
1655865740000|2022-06-22 02:42:20|11.09|9.69|11.04|9.64|11.09|9.69|11.04|9.64|0
1655865750000|2022-06-22 02:42:30|11.02|9.62|11.03|9.63|11.03|9.63|11.02|9.62|0
1655865760000|2022-06-22 02:42:40|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1655865770000|2022-06-22 02:42:50|11.02|9.62|11.03|9.63|11.03|9.63|11.02|9.62|0
1655865790000|2022-06-22 02:43:10|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1655865800000|2022-06-22 02:43:20|10.99|9.59|10.98|9.58|10.99|9.59|10.98|9.58|0
1655865810000|2022-06-22 02:43:30|10.97|9.57|10.98|9.58|10.98|9.58|10.97|9.57|0
1655865820000|2022-06-22 02:43:40|10.99|9.59|10.97|9.57|10.99|9.59|10.97|9.57|0
1655865830000|2022-06-22 02:43:50|10.96|9.56|10.97|9.57|10.97|9.57|10.96|9.56|0
1655865840000|2022-06-22 02:44:00|10.98|9.58|10.97|9.57|10.98|9.58|10.97|9.57|0
1655865850000|2022-06-22 02:44:10|10.98|9.58|10.98|9.58|10.98|9.58|10.97|9.57|0
1655865870000|2022-06-22 02:44:30|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1655865880000|2022-06-22 02:44:40|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1655865890000|2022-06-22 02:44:50|10.97|9.57|10.97|9.57|10.97|9.57|10.97|9.57|0
1655865900000|2022-06-22 02:45:00|10.94|9.54|10.92|9.52|10.95|9.55|10.92|9.52|0
1655865910000|2022-06-22 02:45:10|10.93|9.53|10.91|9.51|10.93|9.53|10.91|9.51|0
1655865920000|2022-06-22 02:45:20|10.92|9.52|10.93|9.53|10.93|9.53|10.92|9.52|0
1655865930000|2022-06-22 02:45:30|10.92|9.52|10.91|9.51|10.92|9.52|10.91|9.51|0
1655865960000|2022-06-22 02:46:00|10.92|9.52|10.92|9.52|10.93|9.53|10.92|9.52|0
1655865970000|2022-06-22 02:46:10|10.93|9.53|10.92|9.52|10.93|9.53|10.92|9.52|0
1655865980000|2022-06-22 02:46:20|10.93|9.53|10.93|9.53|10.94|9.54|10.93|9.53|0
1655865990000|2022-06-22 02:46:30|10.92|9.52|10.94|9.54|10.94|9.54|10.92|9.52|0
1655866000000|2022-06-22 02:46:40|10.93|9.53|10.93|9.53|10.93|9.53|10.93|9.53|0
1655866010000|2022-06-22 02:46:50|10.94|9.54|10.94|9.54|10.94|9.54|10.93|9.53|0
1655866020000|2022-06-22 02:47:00|10.91|9.51|10.91|9.51|10.91|9.51|10.91|9.51|0
1655866030000|2022-06-22 02:47:10|10.9|9.5|10.9|9.5|10.9|9.5|10.9|9.5|0
1655866040000|2022-06-22 02:47:20|10.89|9.49|10.92|9.52|10.92|9.52|10.89|9.49|0
1655866050000|2022-06-22 02:47:30|10.91|9.51|10.9|9.5|10.91|9.51|10.9|9.5|0
1655866070000|2022-06-22 02:47:50|10.89|9.49|10.9|9.5|10.9|9.5|10.89|9.49|0
1655866080000|2022-06-22 02:48:00|10.91|9.51|10.91|9.51|10.91|9.51|10.91|9.51|0
1655866090000|2022-06-22 02:48:10|10.92|9.52|10.91|9.51|10.92|9.52|10.91|9.51|0
1655866100000|2022-06-22 02:48:20|10.92|9.52|10.92|9.52|10.92|9.52|10.92|9.52|0
1655866110000|2022-06-22 02:48:30|10.91|9.51|10.92|9.52|10.92|9.52|10.91|9.51|0
1655866120000|2022-06-22 02:48:40|10.91|9.51|10.9|9.5|10.91|9.51|10.9|9.5|0
1655866130000|2022-06-22 02:48:50|10.89|9.49|10.9|9.5|10.9|9.5|10.89|9.49|0
1655866140000|2022-06-22 02:49:00|10.91|9.51|10.9|9.5|10.91|9.51|10.9|9.5|0
1655866160000|2022-06-22 02:49:20|10.89|9.49|10.9|9.5|10.9|9.5|10.89|9.49|0
1655866170000|2022-06-22 02:49:30|10.89|9.49|10.88|9.48|10.89|9.49|10.88|9.48|0
1655866180000|2022-06-22 02:49:40|10.87|9.47|10.82|9.42|10.87|9.47|10.82|9.42|0
1655866190000|2022-06-22 02:49:50|10.81|9.41|10.81|9.41|10.81|9.41|10.81|9.41|0
1655866200000|2022-06-22 02:50:00|10.82|9.42|10.85|9.45|10.85|9.45|10.82|9.42|0
1655866210000|2022-06-22 02:50:10|10.84|9.44|10.83|9.43|10.84|9.44|10.83|9.43|0
1655866220000|2022-06-22 02:50:20|10.84|9.44|10.83|9.43|10.84|9.44|10.83|9.43|0
1655866230000|2022-06-22 02:50:30|10.84|9.44|10.82|9.42|10.84|9.44|10.82|9.42|0
1655866240000|2022-06-22 02:50:40|10.81|9.41|10.8|9.4|10.81|9.41|10.8|9.4|0
1655866250000|2022-06-22 02:50:50|10.79|9.39|10.79|9.39|10.79|9.39|10.79|9.39|0
1655866260000|2022-06-22 02:51:00|10.8|9.4|10.8|9.4|10.8|9.4|10.8|9.4|0
1655866270000|2022-06-22 02:51:10|10.79|9.39|10.78|9.38|10.79|9.39|10.78|9.38|0
1655866280000|2022-06-22 02:51:20|10.79|9.39|10.79|9.39|10.79|9.39|10.78|9.38|0
1655866290000|2022-06-22 02:51:30|10.77|9.37|10.76|9.36|10.77|9.37|10.76|9.36|0
1655866300000|2022-06-22 02:51:40|10.78|9.38|10.78|9.38|10.78|9.38|10.78|9.38|0
1655866310000|2022-06-22 02:51:50|10.79|9.39|10.79|9.39|10.79|9.39|10.79|9.39|0
1655866320000|2022-06-22 02:52:00|10.78|9.38|10.79|9.39|10.8|9.4|10.78|9.38|0
1655866350000|2022-06-22 02:52:30|10.77|9.37|10.77|9.37|10.77|9.37|10.77|9.37|0
1655866360000|2022-06-22 02:52:40|10.78|9.38|10.77|9.37|10.78|9.38|10.77|9.37|0
1655866370000|2022-06-22 02:52:50|10.78|9.38|10.77|9.37|10.78|9.38|10.77|9.37|0
1655866380000|2022-06-22 02:53:00|10.79|9.39|10.78|9.38|10.79|9.39|10.78|9.38|0
1655866390000|2022-06-22 02:53:10|10.77|9.37|10.77|9.37|10.77|9.37|10.77|9.37|0
1655866400000|2022-06-22 02:53:20|10.78|9.38|10.79|9.39|10.79|9.39|10.78|9.38|0
1655866410000|2022-06-22 02:53:30|10.78|9.38|10.78|9.38|10.78|9.38|10.78|9.38|0
1655866420000|2022-06-22 02:53:40|10.79|9.39|10.79|9.39|10.79|9.39|10.79|9.39|0
1655866430000|2022-06-22 02:53:50|10.78|9.38|10.78|9.38|10.78|9.38|10.78|9.38|0
1655866440000|2022-06-22 02:54:00|10.79|9.39|10.82|9.42|10.82|9.42|10.79|9.39|0
1655866450000|2022-06-22 02:54:10|10.81|9.41|10.82|9.42|10.82|9.42|10.81|9.41|0
1655866460000|2022-06-22 02:54:20|10.81|9.41|10.81|9.41|10.82|9.42|10.81|9.41|0
1655866470000|2022-06-22 02:54:30|10.82|9.42|10.81|9.41|10.82|9.42|10.81|9.41|0
1655866480000|2022-06-22 02:54:40|10.82|9.42|10.81|9.41|10.82|9.42|10.81|9.41|0
1655866490000|2022-06-22 02:54:50|10.82|9.42|10.82|9.42|10.82|9.42|10.82|9.42|0
1655866500000|2022-06-22 02:55:00|10.81|9.41|10.8|9.4|10.81|9.41|10.8|9.4|0
1655866510000|2022-06-22 02:55:10|10.81|9.41|10.81|9.41|10.81|9.41|10.81|9.41|0
1655866520000|2022-06-22 02:55:20|10.8|9.4|10.82|9.42|10.82|9.42|10.8|9.4|0
1655866530000|2022-06-22 02:55:30|10.83|9.43|10.83|9.43|10.83|9.43|10.83|9.43|0
1655866540000|2022-06-22 02:55:40|10.82|9.42|10.83|9.43|10.83|9.43|10.82|9.42|0
1655866550000|2022-06-22 02:55:50|10.82|9.42|10.82|9.42|10.82|9.42|10.81|9.41|0
1655866560000|2022-06-22 02:56:00|10.79|9.39|10.78|9.38|10.79|9.39|10.78|9.38|0
1655866570000|2022-06-22 02:56:10|10.77|9.37|10.77|9.37|10.78|9.38|10.77|9.37|0
1655866580000|2022-06-22 02:56:20|10.76|9.36|10.78|9.38|10.78|9.38|10.76|9.36|0
1655866590000|2022-06-22 02:56:30|10.77|9.37|10.77|9.37|10.77|9.37|10.77|9.37|0
1655866600000|2022-06-22 02:56:40|10.78|9.38|10.78|9.38|10.78|9.38|10.78|9.38|0
1655866610000|2022-06-22 02:56:50|10.77|9.37|10.77|9.37|10.77|9.37|10.77|9.37|0
1655866620000|2022-06-22 02:57:00|10.78|9.38|10.76|9.36|10.78|9.38|10.76|9.36|0
1655866630000|2022-06-22 02:57:10|10.77|9.37|10.78|9.38|10.78|9.38|10.77|9.37|0
1655866640000|2022-06-22 02:57:20|10.77|9.37|10.77|9.37|10.77|9.37|10.77|9.37|0
1655866650000|2022-06-22 02:57:30|10.78|9.38|10.76|9.36|10.78|9.38|10.76|9.36|0
1655866680000|2022-06-22 02:58:00|10.71|9.31|10.69|9.29|10.71|9.31|10.69|9.29|0
1655866690000|2022-06-22 02:58:10|10.68|9.28|10.69|9.29|10.69|9.29|10.68|9.28|0
1655866700000|2022-06-22 02:58:20|10.71|9.31|10.7|9.3|10.71|9.31|10.69|9.29|0
1655866710000|2022-06-22 02:58:30|10.69|9.29|10.69|9.29|10.7|9.3|10.69|9.29|0
1655866720000|2022-06-22 02:58:40|10.68|9.28|10.67|9.27|10.68|9.28|10.67|9.27|0
1655866740000|2022-06-22 02:59:00|10.68|9.28|10.68|9.28|10.68|9.28|10.68|9.28|0
1655866750000|2022-06-22 02:59:10|10.69|9.29|10.69|9.29|10.69|9.29|10.69|9.29|0
1655866760000|2022-06-22 02:59:20|10.68|9.28|10.67|9.27|10.68|9.28|10.67|9.27|0
1655866770000|2022-06-22 02:59:30|10.68|9.28|10.68|9.28|10.68|9.28|10.68|9.28|0
1655866780000|2022-06-22 02:59:40|10.69|9.29|10.69|9.29|10.69|9.29|10.69|9.29|0
1655866790000|2022-06-22 02:59:50|10.68|9.28|10.67|9.27|10.68|9.28|10.67|9.27|0
1655866800000|2022-06-22 03:00:00|10.66|9.26|10.66|9.26|10.66|9.26|10.66|9.26|0
1655866810000|2022-06-22 03:00:10|10.67|9.27|10.65|9.25|10.67|9.27|10.65|9.25|0
1655866820000|2022-06-22 03:00:20|10.66|9.26|10.65|9.25|10.66|9.26|10.65|9.25|0
1655866830000|2022-06-22 03:00:30|10.66|9.26|10.66|9.26|10.66|9.26|10.66|9.26|0
1655866840000|2022-06-22 03:00:40|10.67|9.27|10.66|9.26|10.67|9.27|10.66|9.26|0
1655866850000|2022-06-22 03:00:50|10.67|9.27|10.67|9.27|10.67|9.27|10.67|9.27|0
1655866860000|2022-06-22 03:01:00|10.66|9.26|10.66|9.26|10.66|9.26|10.66|9.26|0
1655866870000|2022-06-22 03:01:10|10.67|9.27|10.67|9.27|10.67|9.27|10.67|9.27|0
1655866880000|2022-06-22 03:01:20|10.68|9.28|10.69|9.29|10.69|9.29|10.68|9.28|0
1655866890000|2022-06-22 03:01:30|10.7|9.3|10.7|9.3|10.7|9.3|10.7|9.3|0
1655866900000|2022-06-22 03:01:40|10.69|9.29|10.7|9.3|10.7|9.3|10.69|9.29|0
1655866910000|2022-06-22 03:01:50|10.71|9.31|10.71|9.31|10.71|9.31|10.71|9.31|0
1655866920000|2022-06-22 03:02:00|10.72|9.32|10.73|9.33|10.73|9.33|10.72|9.32|0
1655866930000|2022-06-22 03:02:10|10.72|9.32|10.73|9.33|10.73|9.33|10.72|9.32|0
1655866940000|2022-06-22 03:02:20|10.74|9.34|10.74|9.34|10.74|9.34|10.74|9.34|0
1655866950000|2022-06-22 03:02:30|10.76|9.36|10.76|9.36|10.76|9.36|10.76|9.36|0
1655866960000|2022-06-22 03:02:40|10.77|9.37|10.76|9.36|10.77|9.37|10.76|9.36|0
1655866970000|2022-06-22 03:02:50|10.75|9.35|10.77|9.37|10.77|9.37|10.75|9.35|0
1655866980000|2022-06-22 03:03:00|10.76|9.36|10.75|9.35|10.77|9.37|10.75|9.35|0
1655866990000|2022-06-22 03:03:10|10.73|9.33|10.73|9.33|10.73|9.33|10.73|9.33|0
1655867010000|2022-06-22 03:03:30|10.72|9.32|10.71|9.31|10.72|9.32|10.7|9.3|0
1655867020000|2022-06-22 03:03:40|10.72|9.32|10.71|9.31|10.72|9.32|10.71|9.31|0
1655867030000|2022-06-22 03:03:50|10.7|9.3|10.71|9.31|10.71|9.31|10.7|9.3|0
1655867040000|2022-06-22 03:04:00|10.72|9.32|10.72|9.32|10.72|9.32|10.71|9.31|0
1655867060000|2022-06-22 03:04:20|10.71|9.31|10.72|9.32|10.72|9.32|10.71|9.31|0
1655867070000|2022-06-22 03:04:30|10.69|9.29|10.68|9.28|10.69|9.29|10.68|9.28|0
1655867080000|2022-06-22 03:04:40|10.67|9.27|10.67|9.27|10.68|9.28|10.67|9.27|0
1655867090000|2022-06-22 03:04:50|10.66|9.26|10.66|9.26|10.67|9.27|10.66|9.26|0
1655867100000|2022-06-22 03:05:00|10.67|9.27|10.67|9.27|10.67|9.27|10.67|9.27|0
1655867110000|2022-06-22 03:05:10|10.68|9.28|10.69|9.29|10.69|9.29|10.68|9.28|0
1655867120000|2022-06-22 03:05:20|10.7|9.3|10.7|9.3|10.7|9.3|10.7|9.3|0
1655867130000|2022-06-22 03:05:30|10.71|9.31|10.71|9.31|10.71|9.31|10.7|9.3|0
1655867140000|2022-06-22 03:05:40|10.7|9.3|10.71|9.31|10.71|9.31|10.7|9.3|0
1655867150000|2022-06-22 03:05:50|10.72|9.32|10.71|9.31|10.72|9.32|10.71|9.31|0
1655867160000|2022-06-22 03:06:00|10.72|9.32|10.69|9.29|10.72|9.32|10.68|9.28|0
1655867170000|2022-06-22 03:06:10|10.68|9.28|10.68|9.28|10.68|9.28|10.68|9.28|0
1655867180000|2022-06-22 03:06:20|10.7|9.3|10.7|9.3|10.7|9.3|10.7|9.3|0
1655867190000|2022-06-22 03:06:30|10.71|9.31|10.71|9.31|10.71|9.31|10.71|9.31|0
1655867200000|2022-06-22 03:06:40|10.7|9.3|10.71|9.31|10.71|9.31|10.7|9.3|0
1655867210000|2022-06-22 03:06:50|10.69|9.29|10.69|9.29|10.69|9.29|10.69|9.29|0
1655867220000|2022-06-22 03:07:00|10.68|9.28|10.67|9.27|10.68|9.28|10.67|9.27|0
1655867230000|2022-06-22 03:07:10|10.69|9.29|10.69|9.29|10.69|9.29|10.69|9.29|0
1655867240000|2022-06-22 03:07:20|10.68|9.28|10.69|9.29|10.69|9.29|10.68|9.28|0
1655867250000|2022-06-22 03:07:30|10.68|9.28|10.66|9.26|10.68|9.28|10.66|9.26|0
1655867260000|2022-06-22 03:07:40|10.67|9.27|10.68|9.28|10.68|9.28|10.67|9.27|0
1655867270000|2022-06-22 03:07:50|10.67|9.27|10.67|9.27|10.67|9.27|10.67|9.27|0
1655867280000|2022-06-22 03:08:00|10.66|9.26|10.65|9.25|10.66|9.26|10.65|9.25|0
1655867290000|2022-06-22 03:08:10|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1655867300000|2022-06-22 03:08:20|10.64|9.24|10.63|9.23|10.64|9.24|10.63|9.23|0
1655867310000|2022-06-22 03:08:30|10.62|9.22|10.63|9.23|10.63|9.23|10.62|9.22|0
1655867320000|2022-06-22 03:08:40|10.61|9.21|10.62|9.22|10.62|9.22|10.61|9.21|0
1655867330000|2022-06-22 03:08:50|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1655867340000|2022-06-22 03:09:00|10.62|9.22|10.63|9.23|10.63|9.23|10.62|9.22|0
1655867360000|2022-06-22 03:09:20|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1655867370000|2022-06-22 03:09:30|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1655867380000|2022-06-22 03:09:40|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1655867390000|2022-06-22 03:09:50|10.61|9.21|10.59|9.19|10.61|9.21|10.59|9.19|0
1655867400000|2022-06-22 03:10:00|10.6|9.2|10.59|9.19|10.6|9.2|10.59|9.19|0
1655867410000|2022-06-22 03:10:10|10.6|9.2|10.61|9.21|10.61|9.21|10.59|9.19|0
1655867420000|2022-06-22 03:10:20|10.6|9.2|10.59|9.19|10.6|9.2|10.59|9.19|0
1655867430000|2022-06-22 03:10:30|10.58|9.18|10.58|9.18|10.58|9.18|10.58|9.18|0
1655867440000|2022-06-22 03:10:40|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1655867450000|2022-06-22 03:10:50|10.58|9.18|10.59|9.19|10.59|9.19|10.58|9.18|0
1655867460000|2022-06-22 03:11:00|10.58|9.18|10.6|9.2|10.6|9.2|10.58|9.18|0
1655867480000|2022-06-22 03:11:20|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1655867490000|2022-06-22 03:11:30|10.57|9.17|10.52|9.12|10.57|9.17|10.52|9.12|0
1655867500000|2022-06-22 03:11:40|10.53|9.13|10.54|9.14|10.55|9.15|10.53|9.13|0
1655867510000|2022-06-22 03:11:50|10.53|9.13|10.53|9.13|10.54|9.14|10.53|9.13|0
1655867520000|2022-06-22 03:12:00|10.52|9.12|10.52|9.12|10.52|9.12|10.52|9.12|0
1655867530000|2022-06-22 03:12:10|10.53|9.13|10.55|9.15|10.55|9.15|10.53|9.13|0
1655867540000|2022-06-22 03:12:20|10.57|9.17|10.57|9.17|10.58|9.18|10.57|9.17|0
1655867550000|2022-06-22 03:12:30|10.58|9.18|10.59|9.19|10.59|9.19|10.58|9.18|0
1655867560000|2022-06-22 03:12:40|10.58|9.18|10.57|9.17|10.59|9.19|10.57|9.17|0
1655867570000|2022-06-22 03:12:50|10.58|9.18|10.58|9.18|10.58|9.18|10.58|9.18|0
1655867580000|2022-06-22 03:13:00|10.57|9.17|10.58|9.18|10.58|9.18|10.57|9.17|0
1655867590000|2022-06-22 03:13:10|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1655867600000|2022-06-22 03:13:20|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1655867610000|2022-06-22 03:13:30|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1655867620000|2022-06-22 03:13:40|10.58|9.18|10.56|9.16|10.58|9.18|10.56|9.16|0
1655867630000|2022-06-22 03:13:50|10.57|9.17|10.57|9.17|10.57|9.17|10.57|9.17|0
1655867640000|2022-06-22 03:14:00|10.56|9.16|10.56|9.16|10.56|9.16|10.55|9.15|0
1655867650000|2022-06-22 03:14:10|10.57|9.17|10.57|9.17|10.57|9.17|10.57|9.17|0
1655867660000|2022-06-22 03:14:20|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1655867670000|2022-06-22 03:14:30|10.6|9.2|10.61|9.21|10.62|9.22|10.6|9.2|0
1655867680000|2022-06-22 03:14:40|10.62|9.22|10.62|9.22|10.62|9.22|10.6|9.2|0
1655867720000|2022-06-22 03:15:20|10.63|9.23|10.65|9.25|10.65|9.25|10.63|9.23|0
1655867730000|2022-06-22 03:15:30|10.66|9.26|10.66|9.26|10.66|9.26|10.65|9.25|0
1655867740000|2022-06-22 03:15:40|10.65|9.25|10.61|9.21|10.65|9.25|10.61|9.21|0
1655867750000|2022-06-22 03:15:50|10.62|9.22|10.62|9.22|10.63|9.23|10.62|9.22|0
1655867760000|2022-06-22 03:16:00|10.63|9.23|10.63|9.23|10.63|9.23|10.62|9.22|0
1655867770000|2022-06-22 03:16:10|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1655867780000|2022-06-22 03:16:20|10.62|9.22|10.59|9.19|10.62|9.22|10.59|9.19|0
1655867790000|2022-06-22 03:16:30|10.6|9.2|10.59|9.19|10.6|9.2|10.59|9.19|0
1655867810000|2022-06-22 03:16:50|10.58|9.18|10.58|9.18|10.59|9.19|10.58|9.18|0
1655867820000|2022-06-22 03:17:00|10.59|9.19|10.58|9.18|10.6|9.2|10.58|9.18|0
1655867830000|2022-06-22 03:17:10|10.59|9.19|10.6|9.2|10.6|9.2|10.59|9.19|0
1655867840000|2022-06-22 03:17:20|10.62|9.22|10.64|9.24|10.64|9.24|10.62|9.22|0
1655867850000|2022-06-22 03:17:30|10.66|9.26|10.65|9.25|10.66|9.26|10.65|9.25|0
1655867860000|2022-06-22 03:17:40|10.64|9.24|10.64|9.24|10.64|9.24|10.64|9.24|0
1655867870000|2022-06-22 03:17:50|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1655867880000|2022-06-22 03:18:00|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1655867890000|2022-06-22 03:18:10|10.63|9.23|10.63|9.23|10.64|9.24|10.63|9.23|0
1655867900000|2022-06-22 03:18:20|10.64|9.24|10.63|9.23|10.64|9.24|10.63|9.23|0
1655867920000|2022-06-22 03:18:40|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1655867950000|2022-06-22 03:19:10|10.63|9.23|10.63|9.23|10.63|9.23|10.62|9.22|0
1655867960000|2022-06-22 03:19:20|10.64|9.24|10.64|9.24|10.64|9.24|10.64|9.24|0
1655867970000|2022-06-22 03:19:30|10.66|9.26|10.66|9.26|10.66|9.26|10.66|9.26|0
1655867980000|2022-06-22 03:19:40|10.64|9.24|10.64|9.24|10.64|9.24|10.64|9.24|0
1655868000000|2022-06-22 03:20:00|10.63|9.23|10.64|9.24|10.64|9.24|10.63|9.23|0
1655868020000|2022-06-22 03:20:20|10.65|9.25|10.64|9.24|10.65|9.25|10.64|9.24|0
1655868030000|2022-06-22 03:20:30|10.65|9.25|10.66|9.26|10.66|9.26|10.65|9.25|0
1655868040000|2022-06-22 03:20:40|10.67|9.27|10.68|9.28|10.68|9.28|10.67|9.27|0
1655868050000|2022-06-22 03:20:50|10.69|9.29|10.68|9.28|10.69|9.29|10.68|9.28|0
1655868100000|2022-06-22 03:21:40|10.67|9.27|10.67|9.27|10.67|9.27|10.67|9.27|0
1655868110000|2022-06-22 03:21:50|10.66|9.26|10.66|9.26|10.66|9.26|10.66|9.26|0
1655868120000|2022-06-22 03:22:00|10.67|9.27|10.67|9.27|10.68|9.28|10.67|9.27|0
1655868130000|2022-06-22 03:22:10|10.68|9.28|10.68|9.28|10.68|9.28|10.68|9.28|0
1655868140000|2022-06-22 03:22:20|10.67|9.27|10.68|9.28|10.68|9.28|10.67|9.27|0
1655868160000|2022-06-22 03:22:40|10.69|9.29|10.69|9.29|10.69|9.29|10.69|9.29|0
1655868170000|2022-06-22 03:22:50|10.7|9.3|10.69|9.29|10.7|9.3|10.69|9.29|0
1655868180000|2022-06-22 03:23:00|10.68|9.28|10.67|9.27|10.68|9.28|10.67|9.27|0
1655868200000|2022-06-22 03:23:20|10.68|9.28|10.68|9.28|10.68|9.28|10.68|9.28|0
1655868220000|2022-06-22 03:23:40|10.69|9.29|10.69|9.29|10.69|9.29|10.69|9.29|0
1655868230000|2022-06-22 03:23:50|10.7|9.3|10.66|9.26|10.7|9.3|10.66|9.26|0
1655868240000|2022-06-22 03:24:00|10.64|9.24|10.66|9.26|10.66|9.26|10.62|9.22|0
1655868250000|2022-06-22 03:24:10|10.64|9.24|10.63|9.23|10.64|9.24|10.63|9.23|0
1655868260000|2022-06-22 03:24:20|10.62|9.22|10.63|9.23|10.64|9.24|10.62|9.22|0
1655868270000|2022-06-22 03:24:30|10.62|9.22|10.63|9.23|10.63|9.23|10.62|9.22|0
1655868280000|2022-06-22 03:24:40|10.62|9.22|10.62|9.22|10.63|9.23|10.62|9.22|0
1655868300000|2022-06-22 03:25:00|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1655868310000|2022-06-22 03:25:10|10.64|9.24|10.64|9.24|10.64|9.24|10.64|9.24|0
1655868330000|2022-06-22 03:25:30|10.66|9.26|10.66|9.26|10.67|9.27|10.66|9.26|0
1655868340000|2022-06-22 03:25:40|10.67|9.27|10.68|9.28|10.68|9.28|10.67|9.27|0
1655868350000|2022-06-22 03:25:50|10.66|9.26|10.66|9.26|10.66|9.26|10.66|9.26|0
1655868360000|2022-06-22 03:26:00|10.67|9.27|10.67|9.27|10.67|9.27|10.67|9.27|0
1655868370000|2022-06-22 03:26:10|10.68|9.28|10.68|9.28|10.68|9.28|10.68|9.28|0
1655868380000|2022-06-22 03:26:20|10.67|9.27|10.67|9.27|10.68|9.28|10.67|9.27|0
1655868390000|2022-06-22 03:26:30|10.68|9.28|10.69|9.29|10.69|9.29|10.68|9.28|0
1655868400000|2022-06-22 03:26:40|10.7|9.3|10.69|9.29|10.71|9.31|10.69|9.29|0
1655868410000|2022-06-22 03:26:50|10.7|9.3|10.7|9.3|10.7|9.3|10.7|9.3|0
1655868420000|2022-06-22 03:27:00|10.71|9.31|10.7|9.3|10.71|9.31|10.7|9.3|0
1655868430000|2022-06-22 03:27:10|10.71|9.31|10.71|9.31|10.71|9.31|10.71|9.31|0
1655868440000|2022-06-22 03:27:20|10.7|9.3|10.72|9.32|10.72|9.32|10.7|9.3|0
1655868450000|2022-06-22 03:27:30|10.71|9.31|10.73|9.33|10.73|9.33|10.71|9.31|0
1655868460000|2022-06-22 03:27:40|10.72|9.32|10.72|9.32|10.72|9.32|10.72|9.32|0
1655868470000|2022-06-22 03:27:50|10.71|9.31|10.71|9.31|10.71|9.31|10.71|9.31|0
1655868490000|2022-06-22 03:28:10|10.7|9.3|10.71|9.31|10.71|9.31|10.7|9.3|0
1655868500000|2022-06-22 03:28:20|10.72|9.32|10.71|9.31|10.72|9.32|10.71|9.31|0
1655868510000|2022-06-22 03:28:30|10.72|9.32|10.71|9.31|10.72|9.32|10.71|9.31|0
1655868520000|2022-06-22 03:28:40|10.7|9.3|10.7|9.3|10.7|9.3|10.7|9.3|0
1655868530000|2022-06-22 03:28:50|10.71|9.31|10.71|9.31|10.71|9.31|10.71|9.31|0
1655868540000|2022-06-22 03:29:00|10.72|9.32|10.72|9.32|10.72|9.32|10.72|9.32|0
1655868550000|2022-06-22 03:29:10|10.73|9.33|10.73|9.33|10.73|9.33|10.73|9.33|0
1655868560000|2022-06-22 03:29:20|10.72|9.32|10.71|9.31|10.72|9.32|10.71|9.31|0
1655868580000|2022-06-22 03:29:40|10.7|9.3|10.7|9.3|10.7|9.3|10.7|9.3|0
1655868600000|2022-06-22 03:30:00|10.69|9.29|10.68|9.28|10.69|9.29|10.68|9.28|0
1655868610000|2022-06-22 03:30:10|10.67|9.27|10.67|9.27|10.67|9.27|10.67|9.27|0
1655868620000|2022-06-22 03:30:20|10.65|9.25|10.65|9.25|10.65|9.25|10.65|9.25|0
1655868630000|2022-06-22 03:30:30|10.64|9.24|10.69|9.29|10.69|9.29|10.64|9.24|0
1655868640000|2022-06-22 03:30:40|10.68|9.28|10.68|9.28|10.68|9.28|10.67|9.27|0
1655868650000|2022-06-22 03:30:50|10.67|9.27|10.65|9.25|10.67|9.27|10.64|9.24|0
1655868670000|2022-06-22 03:31:10|10.67|9.27|10.65|9.25|10.67|9.27|10.65|9.25|0
1655868680000|2022-06-22 03:31:20|10.64|9.24|10.6|9.2|10.64|9.24|10.6|9.2|0
1655868690000|2022-06-22 03:31:30|10.57|9.17|10.58|9.18|10.58|9.18|10.57|9.17|0
1655868700000|2022-06-22 03:31:40|10.56|9.16|10.55|9.15|10.56|9.16|10.54|9.14|0
1655868710000|2022-06-22 03:31:50|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1655868720000|2022-06-22 03:32:00|10.57|9.17|10.57|9.17|10.57|9.17|10.57|9.17|0
1655868730000|2022-06-22 03:32:10|10.58|9.18|10.59|9.19|10.59|9.19|10.58|9.18|0
1655868740000|2022-06-22 03:32:20|10.57|9.17|10.55|9.15|10.57|9.17|10.55|9.15|0
1655868750000|2022-06-22 03:32:30|10.54|9.14|10.55|9.15|10.55|9.15|10.53|9.13|0
1655868760000|2022-06-22 03:32:40|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1655868770000|2022-06-22 03:32:50|10.53|9.13|10.53|9.13|10.53|9.13|10.53|9.13|0
1655868780000|2022-06-22 03:33:00|10.54|9.14|10.53|9.13|10.54|9.14|10.53|9.13|0
1655868790000|2022-06-22 03:33:10|10.55|9.15|10.55|9.15|10.55|9.15|10.55|9.15|0
1655868800000|2022-06-22 03:33:20|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1655868810000|2022-06-22 03:33:30|10.58|9.18|10.59|9.19|10.59|9.19|10.58|9.18|0
1655868820000|2022-06-22 03:33:40|10.6|9.2|10.59|9.19|10.61|9.21|10.59|9.19|0
1655868840000|2022-06-22 03:34:00|10.57|9.17|10.61|9.21|10.61|9.21|10.57|9.17|0
1655868860000|2022-06-22 03:34:20|10.62|9.22|10.63|9.23|10.63|9.23|10.62|9.22|0
1655868870000|2022-06-22 03:34:30|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1655868890000|2022-06-22 03:34:50|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1655868900000|2022-06-22 03:35:00|10.57|9.17|10.57|9.17|10.57|9.17|10.56|9.16|0
1655868910000|2022-06-22 03:35:10|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1655868920000|2022-06-22 03:35:20|10.57|9.17|10.58|9.18|10.58|9.18|10.57|9.17|0
1655868930000|2022-06-22 03:35:30|10.57|9.17|10.57|9.17|10.57|9.17|10.57|9.17|0
1655868940000|2022-06-22 03:35:40|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1655868950000|2022-06-22 03:35:50|10.56|9.16|10.55|9.15|10.56|9.16|10.55|9.15|0
1655868970000|2022-06-22 03:36:10|10.54|9.14|10.54|9.14|10.55|9.15|10.54|9.14|0
1655868980000|2022-06-22 03:36:20|10.55|9.15|10.54|9.14|10.55|9.15|10.54|9.14|0
1655869000000|2022-06-22 03:36:40|10.52|9.12|10.51|9.11|10.52|9.12|10.51|9.11|0
1655869010000|2022-06-22 03:36:50|10.5|9.1|10.5|9.1|10.5|9.1|10.49|9.09|0
1655869020000|2022-06-22 03:37:00|10.49|9.09|10.45|9.05|10.49|9.09|10.45|9.05|0
1655869030000|2022-06-22 03:37:10|10.46|9.06|10.49|9.09|10.49|9.09|10.46|9.06|0
1655869040000|2022-06-22 03:37:20|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1655869050000|2022-06-22 03:37:30|10.48|9.08|10.49|9.09|10.49|9.09|10.48|9.08|0
1655869060000|2022-06-22 03:37:40|10.48|9.08|10.48|9.08|10.48|9.08|10.47|9.07|0
1655869070000|2022-06-22 03:37:50|10.49|9.09|10.46|9.06|10.49|9.09|10.46|9.06|0
1655869080000|2022-06-22 03:38:00|10.47|9.07|10.49|9.09|10.49|9.09|10.47|9.07|0
1655869090000|2022-06-22 03:38:10|10.48|9.08|10.49|9.09|10.49|9.09|10.48|9.08|0
1655869100000|2022-06-22 03:38:20|10.48|9.08|10.48|9.08|10.48|9.08|10.47|9.07|0
1655869110000|2022-06-22 03:38:30|10.47|9.07|10.48|9.08|10.48|9.08|10.47|9.07|0
1655869120000|2022-06-22 03:38:40|10.47|9.07|10.47|9.07|10.48|9.08|10.47|9.07|0
1655869130000|2022-06-22 03:38:50|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1655869140000|2022-06-22 03:39:00|10.49|9.09|10.51|9.11|10.51|9.11|10.49|9.09|0
1655869150000|2022-06-22 03:39:10|10.52|9.12|10.51|9.11|10.52|9.12|10.51|9.11|0
1655869160000|2022-06-22 03:39:20|10.52|9.12|10.52|9.12|10.52|9.12|10.51|9.11|0
1655869170000|2022-06-22 03:39:30|10.51|9.11|10.5|9.1|10.51|9.11|10.5|9.1|0
1655869180000|2022-06-22 03:39:40|10.49|9.09|10.48|9.08|10.49|9.09|10.48|9.08|0
1655869190000|2022-06-22 03:39:50|10.49|9.09|10.47|9.07|10.49|9.09|10.47|9.07|0
1655869200000|2022-06-22 03:40:00|10.49|9.09|10.5|9.1|10.5|9.1|10.49|9.09|0
1655869210000|2022-06-22 03:40:10|10.49|9.09|10.52|9.12|10.52|9.12|10.49|9.09|0
1655869220000|2022-06-22 03:40:20|10.51|9.11|10.51|9.11|10.51|9.11|10.51|9.11|0
1655869240000|2022-06-22 03:40:40|10.5|9.1|10.49|9.09|10.5|9.1|10.49|9.09|0
1655869250000|2022-06-22 03:40:50|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1655869270000|2022-06-22 03:41:10|10.46|9.06|10.46|9.06|10.46|9.06|10.46|9.06|0
1655869280000|2022-06-22 03:41:20|10.47|9.07|10.49|9.09|10.49|9.09|10.47|9.07|0
1655869290000|2022-06-22 03:41:30|10.48|9.08|10.49|9.09|10.49|9.09|10.48|9.08|0
1655869300000|2022-06-22 03:41:40|10.5|9.1|10.51|9.11|10.51|9.11|10.5|9.1|0
1655869310000|2022-06-22 03:41:50|10.5|9.1|10.5|9.1|10.51|9.11|10.5|9.1|0
1655869320000|2022-06-22 03:42:00|10.49|9.09|10.49|9.09|10.49|9.09|10.48|9.08|0
1655869330000|2022-06-22 03:42:10|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1655869340000|2022-06-22 03:42:20|10.53|9.13|10.54|9.14|10.54|9.14|10.52|9.12|0
1655869350000|2022-06-22 03:42:30|10.51|9.11|10.53|9.13|10.53|9.13|10.51|9.11|0
1655869360000|2022-06-22 03:42:40|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1655869370000|2022-06-22 03:42:50|10.52|9.12|10.54|9.14|10.54|9.14|10.52|9.12|0
1655869390000|2022-06-22 03:43:10|10.52|9.12|10.53|9.13|10.53|9.13|10.52|9.12|0
1655869400000|2022-06-22 03:43:20|10.52|9.12|10.55|9.15|10.55|9.15|10.52|9.12|0
1655869420000|2022-06-22 03:43:40|10.54|9.14|10.55|9.15|10.55|9.15|10.54|9.14|0
1655869430000|2022-06-22 03:43:50|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1655869440000|2022-06-22 03:44:00|10.57|9.17|10.57|9.17|10.57|9.17|10.57|9.17|0
1655869450000|2022-06-22 03:44:10|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1655869460000|2022-06-22 03:44:20|10.55|9.15|10.55|9.15|10.55|9.15|10.55|9.15|0
1655869470000|2022-06-22 03:44:30|10.56|9.16|10.55|9.15|10.56|9.16|10.55|9.15|0
1655869480000|2022-06-22 03:44:40|10.54|9.14|10.55|9.15|10.55|9.15|10.54|9.14|0
1655869490000|2022-06-22 03:44:50|10.56|9.16|10.55|9.15|10.56|9.16|10.55|9.15|0
1655869500000|2022-06-22 03:45:00|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1655869510000|2022-06-22 03:45:10|10.55|9.15|10.55|9.15|10.55|9.15|10.55|9.15|0
1655869520000|2022-06-22 03:45:20|10.56|9.16|10.56|9.16|10.57|9.17|10.56|9.16|0
1655869530000|2022-06-22 03:45:30|10.55|9.15|10.55|9.15|10.55|9.15|10.55|9.15|0
1655869540000|2022-06-22 03:45:40|10.56|9.16|10.55|9.15|10.56|9.16|10.55|9.15|0
1655869550000|2022-06-22 03:45:50|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1655869570000|2022-06-22 03:46:10|10.55|9.15|10.56|9.16|10.56|9.16|10.55|9.15|0
1655869580000|2022-06-22 03:46:20|10.57|9.17|10.57|9.17|10.57|9.17|10.57|9.17|0
1655869590000|2022-06-22 03:46:30|10.56|9.16|10.55|9.15|10.56|9.16|10.55|9.15|0
1655869600000|2022-06-22 03:46:40|10.54|9.14|10.54|9.14|10.54|9.14|10.53|9.13|0
1655869610000|2022-06-22 03:46:50|10.55|9.15|10.56|9.16|10.56|9.16|10.55|9.15|0
1655869620000|2022-06-22 03:47:00|10.55|9.15|10.57|9.17|10.57|9.17|10.55|9.15|0
1655869630000|2022-06-22 03:47:10|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1655869640000|2022-06-22 03:47:20|10.58|9.18|10.58|9.18|10.58|9.18|10.57|9.17|0
1655869650000|2022-06-22 03:47:30|10.57|9.17|10.58|9.18|10.58|9.18|10.57|9.17|0
1655869660000|2022-06-22 03:47:40|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1655869670000|2022-06-22 03:47:50|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1655869680000|2022-06-22 03:48:00|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1655869690000|2022-06-22 03:48:10|10.61|9.21|10.62|9.22|10.62|9.22|10.61|9.21|0
1655869700000|2022-06-22 03:48:20|10.61|9.21|10.6|9.2|10.61|9.21|10.6|9.2|0
1655869710000|2022-06-22 03:48:30|10.61|9.21|10.63|9.23|10.64|9.24|10.61|9.21|0
1655869720000|2022-06-22 03:48:40|10.62|9.22|10.62|9.22|10.63|9.23|10.62|9.22|0
1655869730000|2022-06-22 03:48:50|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1655869740000|2022-06-22 03:49:00|10.6|9.2|10.62|9.22|10.62|9.22|10.6|9.2|0
1655869750000|2022-06-22 03:49:10|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1655869760000|2022-06-22 03:49:20|10.64|9.24|10.64|9.24|10.64|9.24|10.64|9.24|0
1655869770000|2022-06-22 03:49:30|10.63|9.23|10.63|9.23|10.64|9.24|10.63|9.23|0
1655869780000|2022-06-22 03:49:40|10.62|9.22|10.63|9.23|10.63|9.23|10.62|9.22|0
1655869790000|2022-06-22 03:49:50|10.62|9.22|10.61|9.21|10.62|9.22|10.61|9.21|0
1655869800000|2022-06-22 03:50:00|10.62|9.22|10.62|9.22|10.62|9.22|10.61|9.21|0
1655869810000|2022-06-22 03:50:10|10.63|9.23|10.62|9.22|10.63|9.23|10.62|9.22|0
1655869820000|2022-06-22 03:50:20|10.61|9.21|10.62|9.22|10.62|9.22|10.61|9.21|0
1655869830000|2022-06-22 03:50:30|10.63|9.23|10.64|9.24|10.64|9.24|10.63|9.23|0
1655869850000|2022-06-22 03:50:50|10.63|9.23|10.64|9.24|10.64|9.24|10.63|9.23|0
1655869860000|2022-06-22 03:51:00|10.63|9.23|10.62|9.22|10.63|9.23|10.61|9.21|0
1655869870000|2022-06-22 03:51:10|10.63|9.23|10.68|9.28|10.68|9.28|10.62|9.22|0
1655869880000|2022-06-22 03:51:20|10.69|9.29|10.68|9.28|10.69|9.29|10.68|9.28|0
1655869890000|2022-06-22 03:51:30|10.69|9.29|10.7|9.3|10.7|9.3|10.68|9.28|0
1655869900000|2022-06-22 03:51:40|10.69|9.29|10.69|9.29|10.69|9.29|10.68|9.28|0
1655869910000|2022-06-22 03:51:50|10.7|9.3|10.7|9.3|10.7|9.3|10.7|9.3|0
1655869920000|2022-06-22 03:52:00|10.71|9.31|10.71|9.31|10.71|9.31|10.71|9.31|0
1655869930000|2022-06-22 03:52:10|10.7|9.3|10.71|9.31|10.71|9.31|10.7|9.3|0
1655869940000|2022-06-22 03:52:20|10.7|9.3|10.68|9.28|10.7|9.3|10.68|9.28|0
1655869950000|2022-06-22 03:52:30|10.67|9.27|10.66|9.26|10.68|9.28|10.66|9.26|0
1655869960000|2022-06-22 03:52:40|10.65|9.25|10.63|9.23|10.65|9.25|10.63|9.23|0
1655869970000|2022-06-22 03:52:50|10.62|9.22|10.63|9.23|10.63|9.23|10.62|9.22|0
1655869980000|2022-06-22 03:53:00|10.64|9.24|10.65|9.25|10.65|9.25|10.64|9.24|0
1655869990000|2022-06-22 03:53:10|10.66|9.26|10.65|9.25|10.66|9.26|10.65|9.25|0
1655870000000|2022-06-22 03:53:20|10.64|9.24|10.65|9.25|10.65|9.25|10.64|9.24|0
1655870010000|2022-06-22 03:53:30|10.64|9.24|10.65|9.25|10.65|9.25|10.64|9.24|0
1655870020000|2022-06-22 03:53:40|10.66|9.26|10.66|9.26|10.66|9.26|10.66|9.26|0
1655870030000|2022-06-22 03:53:50|10.65|9.25|10.66|9.26|10.66|9.26|10.65|9.25|0
1655870040000|2022-06-22 03:54:00|10.64|9.24|10.65|9.25|10.65|9.25|10.64|9.24|0
1655870060000|2022-06-22 03:54:20|10.64|9.24|10.64|9.24|10.64|9.24|10.64|9.24|0
1655870080000|2022-06-22 03:54:40|10.63|9.23|10.64|9.24|10.64|9.24|10.63|9.23|0
1655870100000|2022-06-22 03:55:00|10.63|9.23|10.63|9.23|10.63|9.23|10.62|9.22|0
1655870110000|2022-06-22 03:55:10|10.64|9.24|10.64|9.24|10.64|9.24|10.64|9.24|0
1655870130000|2022-06-22 03:55:30|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1655870140000|2022-06-22 03:55:40|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1655870150000|2022-06-22 03:55:50|10.61|9.21|10.62|9.22|10.62|9.22|10.61|9.21|0
1655870170000|2022-06-22 03:56:10|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1655870190000|2022-06-22 03:56:30|10.6|9.2|10.6|9.2|10.61|9.21|10.6|9.2|0
1655870200000|2022-06-22 03:56:40|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1655870210000|2022-06-22 03:56:50|10.6|9.2|10.61|9.21|10.61|9.21|10.6|9.2|0
1655870220000|2022-06-22 03:57:00|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1655870230000|2022-06-22 03:57:10|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1655870260000|2022-06-22 03:57:40|10.62|9.22|10.63|9.23|10.63|9.23|10.62|9.22|0
1655870270000|2022-06-22 03:57:50|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1655870280000|2022-06-22 03:58:00|10.63|9.23|10.62|9.22|10.63|9.23|10.62|9.22|0
1655870290000|2022-06-22 03:58:10|10.61|9.21|10.62|9.22|10.62|9.22|10.61|9.21|0
1655870300000|2022-06-22 03:58:20|10.63|9.23|10.62|9.22|10.63|9.23|10.62|9.22|0
1655870310000|2022-06-22 03:58:30|10.61|9.21|10.62|9.22|10.62|9.22|10.61|9.21|0
1655870320000|2022-06-22 03:58:40|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1655870330000|2022-06-22 03:58:50|10.62|9.22|10.64|9.24|10.64|9.24|10.62|9.22|0
1655870340000|2022-06-22 03:59:00|10.65|9.25|10.65|9.25|10.65|9.25|10.65|9.25|0
1655870350000|2022-06-22 03:59:10|10.64|9.24|10.64|9.24|10.64|9.24|10.64|9.24|0
1655870380000|2022-06-22 03:59:40|10.65|9.25|10.64|9.24|10.65|9.25|10.64|9.24|0
1655870390000|2022-06-22 03:59:50|10.63|9.23|10.63|9.23|10.64|9.24|10.63|9.23|0
1655870400000|2022-06-22 04:00:00|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1655870410000|2022-06-22 04:00:10|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1655870420000|2022-06-22 04:00:20|10.61|9.21|10.62|9.22|10.62|9.22|10.61|9.21|0
1655870430000|2022-06-22 04:00:30|10.61|9.21|10.62|9.22|10.62|9.22|10.61|9.21|0
1655870440000|2022-06-22 04:00:40|10.63|9.23|10.61|9.21|10.63|9.23|10.61|9.21|0
1655870450000|2022-06-22 04:00:50|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1655870460000|2022-06-22 04:01:00|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1655870470000|2022-06-22 04:01:10|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1655870480000|2022-06-22 04:01:20|10.59|9.19|10.6|9.2|10.6|9.2|10.59|9.19|0
1655870490000|2022-06-22 04:01:30|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1655870500000|2022-06-22 04:01:40|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1655870510000|2022-06-22 04:01:50|10.61|9.21|10.61|9.21|10.61|9.21|10.6|9.2|0
1655870520000|2022-06-22 04:02:00|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1655870540000|2022-06-22 04:02:20|10.61|9.21|10.62|9.22|10.62|9.22|10.61|9.21|0
1655870550000|2022-06-22 04:02:30|10.61|9.21|10.62|9.22|10.62|9.22|10.61|9.21|0
1655870560000|2022-06-22 04:02:40|10.61|9.21|10.62|9.22|10.62|9.22|10.61|9.21|0
1655870580000|2022-06-22 04:03:00|10.61|9.21|10.6|9.2|10.61|9.21|10.6|9.2|0
1655870590000|2022-06-22 04:03:10|10.59|9.19|10.59|9.19|10.6|9.2|10.59|9.19|0
1655870600000|2022-06-22 04:03:20|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1655870610000|2022-06-22 04:03:30|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1655870630000|2022-06-22 04:03:50|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1655870640000|2022-06-22 04:04:00|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1655870650000|2022-06-22 04:04:10|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1655870660000|2022-06-22 04:04:20|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1655870700000|2022-06-22 04:05:00|10.58|9.18|10.58|9.18|10.58|9.18|10.58|9.18|0
1655870710000|2022-06-22 04:05:10|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1655870720000|2022-06-22 04:05:20|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1655870730000|2022-06-22 04:05:30|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1655870750000|2022-06-22 04:05:50|10.58|9.18|10.58|9.18|10.58|9.18|10.58|9.18|0
1655870770000|2022-06-22 04:06:10|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1655870780000|2022-06-22 04:06:20|10.58|9.18|10.58|9.18|10.58|9.18|10.58|9.18|0
1655870790000|2022-06-22 04:06:30|10.59|9.19|10.61|9.21|10.61|9.21|10.59|9.19|0
1655870800000|2022-06-22 04:06:40|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1655870810000|2022-06-22 04:06:50|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1655870820000|2022-06-22 04:07:00|10.64|9.24|10.64|9.24|10.64|9.24|10.64|9.24|0
1655870840000|2022-06-22 04:07:20|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1655870850000|2022-06-22 04:07:30|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1655870870000|2022-06-22 04:07:50|10.61|9.21|10.62|9.22|10.62|9.22|10.61|9.21|0
1655870880000|2022-06-22 04:08:00|10.61|9.21|10.62|9.22|10.62|9.22|10.61|9.21|0
1655870900000|2022-06-22 04:08:20|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1655870940000|2022-06-22 04:09:00|10.62|9.22|10.61|9.21|10.62|9.22|10.61|9.21|0
1655870950000|2022-06-22 04:09:10|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1655870960000|2022-06-22 04:09:20|10.63|9.23|10.64|9.24|10.64|9.24|10.63|9.23|0
1655870970000|2022-06-22 04:09:30|10.63|9.23|10.62|9.22|10.63|9.23|10.61|9.21|0
1655870980000|2022-06-22 04:09:40|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1655871000000|2022-06-22 04:10:00|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1655871020000|2022-06-22 04:10:20|10.61|9.21|10.6|9.2|10.61|9.21|10.6|9.2|0
1655871030000|2022-06-22 04:10:30|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1655871060000|2022-06-22 04:11:00|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1655871070000|2022-06-22 04:11:10|10.61|9.21|10.63|9.23|10.63|9.23|10.61|9.21|0
1655871080000|2022-06-22 04:11:20|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1655871090000|2022-06-22 04:11:30|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1655871100000|2022-06-22 04:11:40|10.57|9.17|10.57|9.17|10.57|9.17|10.57|9.17|0
1655871110000|2022-06-22 04:11:50|10.55|9.15|10.55|9.15|10.56|9.16|10.55|9.15|0
1655871120000|2022-06-22 04:12:00|10.54|9.14|10.53|9.13|10.54|9.14|10.53|9.13|0
1655871130000|2022-06-22 04:12:10|10.51|9.11|10.51|9.11|10.51|9.11|10.51|9.11|0
1655871140000|2022-06-22 04:12:20|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1655871150000|2022-06-22 04:12:30|10.47|9.07|10.47|9.07|10.47|9.07|10.47|9.07|0
1655871160000|2022-06-22 04:12:40|10.25|8.85|10.27|8.87|10.27|8.87|10.25|8.85|0
1655871170000|2022-06-22 04:12:50|10.26|8.86|10.24|8.84|10.26|8.86|10.24|8.84|0
1655871180000|2022-06-22 04:13:00|10.23|8.83|10.22|8.82|10.23|8.83|10.22|8.82|0
1655871190000|2022-06-22 04:13:10|10.23|8.83|10.23|8.83|10.23|8.83|10.23|8.83|0
1655871210000|2022-06-22 04:13:30|10.24|8.84|10.22|8.82|10.24|8.84|10.22|8.82|0
1655871220000|2022-06-22 04:13:40|10.21|8.81|10.21|8.81|10.22|8.82|10.21|8.81|0
1655871230000|2022-06-22 04:13:50|10.22|8.82|10.26|8.86|10.26|8.86|10.22|8.82|0
1655871240000|2022-06-22 04:14:00|10.24|8.84|10.25|8.85|10.25|8.85|10.24|8.84|0
1655871250000|2022-06-22 04:14:10|10.24|8.84|10.25|8.85|10.25|8.85|10.24|8.84|0
1655871260000|2022-06-22 04:14:20|10.26|8.86|10.26|8.86|10.27|8.87|10.26|8.86|0
1655871270000|2022-06-22 04:14:30|11.46|10.06|11.49|10.09|11.49|10.09|11.46|10.06|0
1655871280000|2022-06-22 04:14:40|11.48|10.08|11.5|10.1|11.5|10.1|11.48|10.08|0
1655871300000|2022-06-22 04:15:00|11.49|10.09|10.58|9.18|11.5|10.1|10.58|9.18|0
1655871310000|2022-06-22 04:15:10|10.87|9.47|11.18|9.78|11.18|9.78|10.87|9.47|0
1655871330000|2022-06-22 04:15:30|11.17|9.77|11.17|9.77|11.17|9.77|11.17|9.77|0
1655871340000|2022-06-22 04:15:40|11.16|9.76|11.17|9.77|11.17|9.77|11.16|9.76|0
1655871350000|2022-06-22 04:15:50|11.16|9.76|11.17|9.77|11.17|9.77|11.16|9.76|0
1655871360000|2022-06-22 04:16:00|11.18|9.78|11.18|9.78|11.18|9.78|11.18|9.78|0
1655871380000|2022-06-22 04:16:20|11.17|9.77|11.17|9.77|11.17|9.77|11.17|9.77|0
1655871400000|2022-06-22 04:16:40|11.18|9.78|11.17|9.77|11.18|9.78|11.17|9.77|0
1655871410000|2022-06-22 04:16:50|11.18|9.78|11.18|9.78|11.18|9.78|11.18|9.78|0
1655871420000|2022-06-22 04:17:00|11.19|9.79|11.18|9.78|11.19|9.79|11.18|9.78|0
1655871430000|2022-06-22 04:17:10|11.19|9.79|11.19|9.79|11.19|9.79|11.19|9.79|0
1655871450000|2022-06-22 04:17:30|11.18|9.78|11.18|9.78|11.18|9.78|11.18|9.78|0
1655871480000|2022-06-22 04:18:00|11.17|9.77|11.19|9.79|11.19|9.79|11.17|9.77|0
1655871490000|2022-06-22 04:18:10|11.21|9.81|11.21|9.81|11.21|9.81|11.21|9.81|0
1655871520000|2022-06-22 04:18:40|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1655871530000|2022-06-22 04:18:50|11.21|9.81|11.21|9.81|11.21|9.81|11.21|9.81|0
1655871550000|2022-06-22 04:19:10|11.19|9.79|11.19|9.79|11.19|9.79|11.19|9.79|0
1655871600000|2022-06-22 04:20:00|11.2|9.8|11.19|9.79|11.2|9.8|11.19|9.79|0
1655871610000|2022-06-22 04:20:10|11.18|9.78|11.17|9.77|11.18|9.78|11.17|9.77|0
1655871630000|2022-06-22 04:20:30|11.18|9.78|11.17|9.77|11.18|9.78|11.17|9.77|0
1655871640000|2022-06-22 04:20:40|11.16|9.76|11.17|9.77|11.17|9.77|11.16|9.76|0
1655871660000|2022-06-22 04:21:00|11.18|9.78|11.21|9.81|11.21|9.81|11.18|9.78|0
1655871670000|2022-06-22 04:21:10|11.22|9.82|11.21|9.81|11.22|9.82|11.21|9.81|0
1655871680000|2022-06-22 04:21:20|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1655871710000|2022-06-22 04:21:50|11.21|9.81|11.21|9.81|11.21|9.81|11.21|9.81|0
1655871720000|2022-06-22 04:22:00|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1655871730000|2022-06-22 04:22:10|11.24|9.84|11.24|9.84|11.24|9.84|11.24|9.84|0
1655871740000|2022-06-22 04:22:20|11.23|9.83|11.23|9.83|11.23|9.83|11.22|9.82|0
1655871750000|2022-06-22 04:22:30|11.24|9.84|11.24|9.84|11.24|9.84|11.24|9.84|0
1655871760000|2022-06-22 04:22:40|11.25|9.85|11.26|9.86|11.26|9.86|11.25|9.85|0
1655871780000|2022-06-22 04:23:00|11.25|9.85|11.26|9.86|11.26|9.86|11.25|9.85|0
1655871790000|2022-06-22 04:23:10|11.27|9.87|11.26|9.86|11.27|9.87|11.26|9.86|0
1655871800000|2022-06-22 04:23:20|11.27|9.87|11.26|9.86|11.27|9.87|11.26|9.86|0
1655871810000|2022-06-22 04:23:30|11.24|9.84|11.25|9.85|11.25|9.85|11.24|9.84|0
1655871820000|2022-06-22 04:23:40|11.24|9.84|11.24|9.84|11.24|9.84|11.24|9.84|0
1655871830000|2022-06-22 04:23:50|11.25|9.85|11.24|9.84|11.25|9.85|11.24|9.84|0
1655871850000|2022-06-22 04:24:10|11.25|9.85|11.24|9.84|11.25|9.85|11.24|9.84|0
1655871880000|2022-06-22 04:24:40|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1655871890000|2022-06-22 04:24:50|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1655871900000|2022-06-22 04:25:00|11.24|9.84|11.24|9.84|11.24|9.84|11.24|9.84|0
1655871910000|2022-06-22 04:25:10|11.25|9.85|11.24|9.84|11.25|9.85|11.24|9.84|0
1655871940000|2022-06-22 04:25:40|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1655871950000|2022-06-22 04:25:50|11.24|9.84|11.23|9.83|11.24|9.84|11.23|9.83|0
1655871960000|2022-06-22 04:26:00|11.24|9.84|11.23|9.83|11.24|9.84|11.23|9.83|0
1655871970000|2022-06-22 04:26:10|11.24|9.84|11.23|9.83|11.24|9.84|11.22|9.82|0
1655871990000|2022-06-22 04:26:30|11.26|9.86|11.25|9.85|11.26|9.86|11.25|9.85|0
1655872000000|2022-06-22 04:26:40|11.24|9.84|11.25|9.85|11.25|9.85|11.24|9.84|0
1655872010000|2022-06-22 04:26:50|11.24|9.84|11.24|9.84|11.24|9.84|11.24|9.84|0
1655872020000|2022-06-22 04:27:00|11.23|9.83|11.23|9.83|11.24|9.84|11.23|9.83|0
1655872030000|2022-06-22 04:27:10|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1655872040000|2022-06-22 04:27:20|11.21|9.81|11.21|9.81|11.21|9.81|11.21|9.81|0
1655872050000|2022-06-22 04:27:30|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1655872070000|2022-06-22 04:27:50|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1655872090000|2022-06-22 04:28:10|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1655872100000|2022-06-22 04:28:20|11.21|9.81|11.21|9.81|11.21|9.81|11.21|9.81|0
1655872110000|2022-06-22 04:28:30|11.2|9.8|11.22|9.82|11.22|9.82|11.2|9.8|0
1655872120000|2022-06-22 04:28:40|11.2|9.8|11.2|9.8|11.2|9.8|11.2|9.8|0
1655872160000|2022-06-22 04:29:20|11.19|9.79|11.19|9.79|11.19|9.79|11.19|9.79|0
1655872170000|2022-06-22 04:29:30|11.2|9.8|11.2|9.8|11.2|9.8|11.2|9.8|0
1655872220000|2022-06-22 04:30:20|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1655872230000|2022-06-22 04:30:30|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1655872240000|2022-06-22 04:30:40|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1655872270000|2022-06-22 04:31:10|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1655872280000|2022-06-22 04:31:20|11.25|9.85|11.25|9.85|11.25|9.85|11.24|9.84|0
1655872290000|2022-06-22 04:31:30|11.24|9.84|11.24|9.84|11.24|9.84|11.24|9.84|0
1655872300000|2022-06-22 04:31:40|11.26|9.86|11.26|9.86|11.26|9.86|11.26|9.86|0
1655872320000|2022-06-22 04:32:00|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1655872340000|2022-06-22 04:32:20|11.22|9.82|11.19|9.79|11.22|9.82|11.19|9.79|0
1655872350000|2022-06-22 04:32:30|11.2|9.8|11.2|9.8|11.2|9.8|11.2|9.8|0
1655872360000|2022-06-22 04:32:40|11.21|9.81|11.21|9.81|11.21|9.81|11.21|9.81|0
1655872370000|2022-06-22 04:32:50|11.22|9.82|11.2|9.8|11.22|9.82|11.2|9.8|0
1655872380000|2022-06-22 04:33:00|11.22|9.82|11.23|9.83|11.23|9.83|11.22|9.82|0
1655872390000|2022-06-22 04:33:10|11.24|9.84|11.24|9.84|11.24|9.84|11.24|9.84|0
1655872400000|2022-06-22 04:33:20|11.25|9.85|11.24|9.84|11.25|9.85|11.24|9.84|0
1655872410000|2022-06-22 04:33:30|11.25|9.85|11.25|9.85|11.25|9.85|11.25|9.85|0
1655872430000|2022-06-22 04:33:50|11.24|9.84|11.24|9.84|11.25|9.85|11.24|9.84|0
1655872440000|2022-06-22 04:34:00|11.25|9.85|11.25|9.85|11.25|9.85|11.25|9.85|0
1655872450000|2022-06-22 04:34:10|11.26|9.86|11.26|9.86|11.26|9.86|11.26|9.86|0
1655872460000|2022-06-22 04:34:20|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1655872470000|2022-06-22 04:34:30|11.28|9.88|11.27|9.87|11.28|9.88|11.27|9.87|0
1655872480000|2022-06-22 04:34:40|11.26|9.86|11.27|9.87|11.27|9.87|11.26|9.86|0
1655872490000|2022-06-22 04:34:50|11.28|9.88|11.27|9.87|11.28|9.88|11.27|9.87|0
1655872500000|2022-06-22 04:35:00|11.28|9.88|11.25|9.85|11.28|9.88|11.25|9.85|0
1655872520000|2022-06-22 04:35:20|11.27|9.87|11.26|9.86|11.27|9.87|11.26|9.86|0
1655872530000|2022-06-22 04:35:30|11.25|9.85|11.26|9.86|11.26|9.86|11.25|9.85|0
1655872550000|2022-06-22 04:35:50|11.25|9.85|11.25|9.85|11.25|9.85|11.25|9.85|0
1655872590000|2022-06-22 04:36:30|11.24|9.84|11.24|9.84|11.24|9.84|11.24|9.84|0
1655872620000|2022-06-22 04:37:00|11.25|9.85|11.25|9.85|11.25|9.85|11.25|9.85|0
1655872630000|2022-06-22 04:37:10|11.26|9.86|11.25|9.85|11.26|9.86|11.25|9.85|0
1655872650000|2022-06-22 04:37:30|11.26|9.86|11.27|9.87|11.27|9.87|11.26|9.86|0
1655872660000|2022-06-22 04:37:40|11.26|9.86|11.27|9.87|11.27|9.87|11.26|9.86|0
1655872670000|2022-06-22 04:37:50|11.26|9.86|11.25|9.85|11.26|9.86|11.25|9.85|0
1655872680000|2022-06-22 04:38:00|11.26|9.86|11.26|9.86|11.27|9.87|11.26|9.86|0
1655872690000|2022-06-22 04:38:10|11.27|9.87|11.26|9.86|11.27|9.87|11.26|9.86|0
1655872700000|2022-06-22 04:38:20|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1655872720000|2022-06-22 04:38:40|11.26|9.86|11.26|9.86|11.26|9.86|11.26|9.86|0
1655872730000|2022-06-22 04:38:50|11.27|9.87|11.26|9.86|11.27|9.87|11.26|9.86|0
1655872750000|2022-06-22 04:39:10|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1655872760000|2022-06-22 04:39:20|11.26|9.86|11.26|9.86|11.26|9.86|11.26|9.86|0
1655872770000|2022-06-22 04:39:30|11.28|9.88|11.28|9.88|11.28|9.88|11.28|9.88|0
1655872780000|2022-06-22 04:39:40|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1655872790000|2022-06-22 04:39:50|11.28|9.88|11.27|9.87|11.28|9.88|11.27|9.87|0
1655872800000|2022-06-22 04:40:00|11.31|9.91|11.29|9.89|11.31|9.91|11.29|9.89|0
1655872820000|2022-06-22 04:40:20|11.28|9.88|11.28|9.88|11.28|9.88|11.28|9.88|0
1655872840000|2022-06-22 04:40:40|11.29|9.89|11.29|9.89|11.29|9.89|11.29|9.89|0
1655872860000|2022-06-22 04:41:00|11.28|9.88|11.29|9.89|11.29|9.89|11.28|9.88|0
1655872880000|2022-06-22 04:41:20|11.31|9.91|11.29|9.89|11.31|9.91|11.29|9.89|0
1655872900000|2022-06-22 04:41:40|11.28|9.88|11.28|9.88|11.28|9.88|11.28|9.88|0
1655872920000|2022-06-22 04:42:00|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1655872930000|2022-06-22 04:42:10|11.28|9.88|11.28|9.88|11.28|9.88|11.28|9.88|0
1655872940000|2022-06-22 04:42:20|11.29|9.89|11.29|9.89|11.29|9.89|11.29|9.89|0
1655872950000|2022-06-22 04:42:30|11.31|9.91|11.31|9.91|11.31|9.91|11.31|9.91|0
1655872960000|2022-06-22 04:42:40|11.29|9.89|11.29|9.89|11.29|9.89|11.29|9.89|0
1655872970000|2022-06-22 04:42:50|11.28|9.88|11.29|9.89|11.29|9.89|11.28|9.88|0
1655872980000|2022-06-22 04:43:00|11.3|9.9|11.29|9.89|11.3|9.9|11.29|9.89|0
1655872990000|2022-06-22 04:43:10|11.3|9.9|11.3|9.9|11.3|9.9|11.29|9.89|0
1655873000000|2022-06-22 04:43:20|11.31|9.91|11.31|9.91|11.31|9.91|11.3|9.9|0
1655873020000|2022-06-22 04:43:40|11.3|9.9|11.31|9.91|11.31|9.91|11.29|9.89|0
1655873030000|2022-06-22 04:43:50|11.3|9.9|11.29|9.89|11.3|9.9|11.29|9.89|0
1655873050000|2022-06-22 04:44:10|11.31|9.91|11.29|9.89|11.31|9.91|11.29|9.89|0
1655873060000|2022-06-22 04:44:20|11.3|9.9|11.31|9.91|11.31|9.91|11.3|9.9|0
1655873070000|2022-06-22 04:44:30|11.3|9.9|11.29|9.89|11.3|9.9|11.29|9.89|0
1655873080000|2022-06-22 04:44:40|11.3|9.9|11.31|9.91|11.31|9.91|11.3|9.9|0
1655873090000|2022-06-22 04:44:50|11.3|9.9|11.29|9.89|11.3|9.9|11.29|9.89|0
1655873100000|2022-06-22 04:45:00|11.3|9.9|10.99|9.59|11.3|9.9|10.99|9.59|0
1655873110000|2022-06-22 04:45:10|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1655873130000|2022-06-22 04:45:30|10.99|9.59|10.98|9.58|10.99|9.59|10.98|9.58|0
1655873150000|2022-06-22 04:45:50|10.99|9.59|11|9.6|11|9.6|10.99|9.59|0
1655873160000|2022-06-22 04:46:00|10.7|9.3|10.69|9.29|10.7|9.3|10.69|9.29|0
1655873170000|2022-06-22 04:46:10|10.71|9.31|10.7|9.3|10.71|9.31|10.7|9.3|0
1655873180000|2022-06-22 04:46:20|11|9.6|11|9.6|11|9.6|11|9.6|0
1655873190000|2022-06-22 04:46:30|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1655873210000|2022-06-22 04:46:50|11|9.6|11.01|9.61|11.01|9.61|11|9.6|0
1655873220000|2022-06-22 04:47:00|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1655873230000|2022-06-22 04:47:10|11.03|9.63|11.02|9.62|11.03|9.63|11.02|9.62|0
1655873240000|2022-06-22 04:47:20|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1655873250000|2022-06-22 04:47:30|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1655873260000|2022-06-22 04:47:40|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1655873280000|2022-06-22 04:48:00|11.03|9.63|11.02|9.62|11.03|9.63|11.02|9.62|0
1655873290000|2022-06-22 04:48:10|11.03|9.63|11.04|9.64|11.04|9.64|11.03|9.63|0
1655873300000|2022-06-22 04:48:20|11.05|9.65|11.04|9.64|11.05|9.65|11.04|9.64|0
1655873320000|2022-06-22 04:48:40|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1655873340000|2022-06-22 04:49:00|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1655873350000|2022-06-22 04:49:10|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1655873370000|2022-06-22 04:49:30|11.04|9.64|11.04|9.64|11.04|9.64|11.04|9.64|0
1655873400000|2022-06-22 04:50:00|11.06|9.66|11.06|9.66|11.06|9.66|11.06|9.66|0
1655873410000|2022-06-22 04:50:10|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1655873430000|2022-06-22 04:50:30|11.06|9.66|11.08|9.68|11.08|9.68|11.06|9.66|0
1655873440000|2022-06-22 04:50:40|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1655873450000|2022-06-22 04:50:50|11.06|9.66|11.06|9.66|11.06|9.66|11.05|9.65|0
1655873460000|2022-06-22 04:51:00|11.07|9.67|11.08|9.68|11.08|9.68|11.07|9.67|0
1655873470000|2022-06-22 04:51:10|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1655873480000|2022-06-22 04:51:20|11.06|9.66|11.06|9.66|11.06|9.66|11.06|9.66|0
1655873490000|2022-06-22 04:51:30|11.07|9.67|11.07|9.67|11.07|9.67|11.06|9.66|0
1655873500000|2022-06-22 04:51:40|11.06|9.66|11.05|9.65|11.06|9.66|11.05|9.65|0
1655873510000|2022-06-22 04:51:50|11.04|9.64|11.07|9.67|11.07|9.67|11.04|9.64|0
1655873520000|2022-06-22 04:52:00|11.06|9.66|11.06|9.66|11.07|9.67|11.06|9.66|0
1655873530000|2022-06-22 04:52:10|11.05|9.65|11.06|9.66|11.06|9.66|11.05|9.65|0
1655873540000|2022-06-22 04:52:20|11.07|9.67|11.06|9.66|11.07|9.67|11.06|9.66|0
1655873550000|2022-06-22 04:52:30|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1655873560000|2022-06-22 04:52:40|11.06|9.66|11.05|9.65|11.06|9.66|11.05|9.65|0
1655873580000|2022-06-22 04:53:00|11.04|9.64|11.05|9.65|11.05|9.65|11.04|9.64|0
1655873590000|2022-06-22 04:53:10|11.04|9.64|11.04|9.64|11.04|9.64|11.04|9.64|0
1655873600000|2022-06-22 04:53:20|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1655873640000|2022-06-22 04:54:00|11.02|9.62|11|9.6|11.02|9.62|11|9.6|0
1655873650000|2022-06-22 04:54:10|10.99|9.59|11|9.6|11|9.6|10.99|9.59|0
1655873660000|2022-06-22 04:54:20|11.01|9.61|10.99|9.59|11.01|9.61|10.99|9.59|0
1655873670000|2022-06-22 04:54:30|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1655873680000|2022-06-22 04:54:40|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1655873690000|2022-06-22 04:54:50|11|9.6|11|9.6|11|9.6|11|9.6|0
1655873700000|2022-06-22 04:55:00|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1655873710000|2022-06-22 04:55:10|11|9.6|11|9.6|11|9.6|11|9.6|0
1655873720000|2022-06-22 04:55:20|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1655873730000|2022-06-22 04:55:30|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1655873760000|2022-06-22 04:56:00|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1655873780000|2022-06-22 04:56:20|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1655873790000|2022-06-22 04:56:30|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1655873810000|2022-06-22 04:56:50|11.04|9.64|11.04|9.64|11.04|9.64|11.04|9.64|0
1655873820000|2022-06-22 04:57:00|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1655873830000|2022-06-22 04:57:10|11.04|9.64|11.05|9.65|11.05|9.65|11.04|9.64|0
1655873840000|2022-06-22 04:57:20|11.04|9.64|11.04|9.64|11.04|9.64|11.04|9.64|0
1655873850000|2022-06-22 04:57:30|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1655873860000|2022-06-22 04:57:40|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1655873870000|2022-06-22 04:57:50|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1655873880000|2022-06-22 04:58:00|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1655873890000|2022-06-22 04:58:10|11.01|9.61|11.03|9.63|11.03|9.63|11.01|9.61|0
1655873900000|2022-06-22 04:58:20|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1655873910000|2022-06-22 04:58:30|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1655873920000|2022-06-22 04:58:40|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1655873930000|2022-06-22 04:58:50|11.03|9.63|11.04|9.64|11.04|9.64|11.03|9.63|0
1655874000000|2022-06-22 05:00:00|11.05|9.65|11.04|9.64|11.05|9.65|11.04|9.64|0
1655874030000|2022-06-22 05:00:30|11.03|9.63|11.03|9.63|11.03|9.63|11.02|9.62|0
1655874060000|2022-06-22 05:01:00|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1655874080000|2022-06-22 05:01:20|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1655874090000|2022-06-22 05:01:30|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1655874100000|2022-06-22 05:01:40|11.04|9.64|11.04|9.64|11.04|9.64|11.04|9.64|0
1655874110000|2022-06-22 05:01:50|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1655874120000|2022-06-22 05:02:00|11.04|9.64|11.03|9.63|11.04|9.64|11.03|9.63|0
1655874140000|2022-06-22 05:02:20|11.04|9.64|11.03|9.63|11.04|9.64|11.03|9.63|0
1655874160000|2022-06-22 05:02:40|11.04|9.64|11.04|9.64|11.04|9.64|11.04|9.64|0
1655874180000|2022-06-22 05:03:00|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1655874210000|2022-06-22 05:03:30|11.06|9.66|11.06|9.66|11.06|9.66|11.06|9.66|0
1655874220000|2022-06-22 05:03:40|11.08|9.68|11.06|9.66|11.08|9.68|11.06|9.66|0
1655874240000|2022-06-22 05:04:00|11.08|9.68|11.13|9.73|11.13|9.73|11.08|9.68|0
1655874250000|2022-06-22 05:04:10|11.12|9.72|11.11|9.71|11.13|9.73|11.11|9.71|0
1655874260000|2022-06-22 05:04:20|11.12|9.72|11.15|9.75|11.15|9.75|11.12|9.72|0
1655874270000|2022-06-22 05:04:30|11.17|9.77|11.18|9.78|11.18|9.78|11.17|9.77|0
1655874280000|2022-06-22 05:04:40|11.17|9.77|11.17|9.77|11.17|9.77|11.17|9.77|0
1655874290000|2022-06-22 05:04:50|11.15|9.75|11.14|9.74|11.15|9.75|11.14|9.74|0
1655874300000|2022-06-22 05:05:00|11.12|9.72|11.14|9.74|11.14|9.74|11.12|9.72|0
1655874310000|2022-06-22 05:05:10|11.15|9.75|11.17|9.77|11.17|9.77|11.15|9.75|0
1655874320000|2022-06-22 05:05:20|11.15|9.75|11.15|9.75|11.15|9.75|11.15|9.75|0
1655874330000|2022-06-22 05:05:30|11.14|9.74|11.13|9.73|11.14|9.74|11.13|9.73|0
1655874340000|2022-06-22 05:05:40|11.14|9.74|11.13|9.73|11.14|9.74|11.13|9.73|0
1655874350000|2022-06-22 05:05:50|11.14|9.74|11.14|9.74|11.14|9.74|11.14|9.74|0
1655874360000|2022-06-22 05:06:00|11.15|9.75|11.17|9.77|11.17|9.77|11.15|9.75|0
1655874370000|2022-06-22 05:06:10|11.14|9.74|11.14|9.74|11.14|9.74|11.14|9.74|0
1655874380000|2022-06-22 05:06:20|11.13|9.73|11.11|9.71|11.13|9.73|11.11|9.71|0
1655874390000|2022-06-22 05:06:30|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1655874400000|2022-06-22 05:06:40|11.13|9.73|11.13|9.73|11.13|9.73|11.13|9.73|0
1655874410000|2022-06-22 05:06:50|11.12|9.72|11.13|9.73|11.13|9.73|11.12|9.72|0
1655874420000|2022-06-22 05:07:00|11.12|9.72|11.12|9.72|11.12|9.72|11.11|9.71|0
1655874430000|2022-06-22 05:07:10|11.13|9.73|11.13|9.73|11.13|9.73|11.13|9.73|0
1655874440000|2022-06-22 05:07:20|11.14|9.74|11.14|9.74|11.14|9.74|11.14|9.74|0
1655874450000|2022-06-22 05:07:30|11.13|9.73|11.12|9.72|11.13|9.73|11.12|9.72|0
1655874460000|2022-06-22 05:07:40|11.13|9.73|11.11|9.71|11.13|9.73|11.11|9.71|0
1655874470000|2022-06-22 05:07:50|11.1|9.7|11.1|9.7|11.1|9.7|11.1|9.7|0
1655874480000|2022-06-22 05:08:00|11.11|9.71|11.1|9.7|11.11|9.71|11.1|9.7|0
1655874500000|2022-06-22 05:08:20|11.09|9.69|11.06|9.66|11.09|9.69|11.06|9.66|0
1655874510000|2022-06-22 05:08:30|11.07|9.67|11.06|9.66|11.07|9.67|11.06|9.66|0
1655874520000|2022-06-22 05:08:40|11.07|9.67|11.07|9.67|11.07|9.67|11.06|9.66|0
1655874530000|2022-06-22 05:08:50|11.06|9.66|11.06|9.66|11.06|9.66|11.06|9.66|0
1655874550000|2022-06-22 05:09:10|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1655874560000|2022-06-22 05:09:20|11.06|9.66|11.09|9.69|11.09|9.69|11.06|9.66|0
1655874570000|2022-06-22 05:09:30|11.1|9.7|11.1|9.7|11.1|9.7|11.09|9.69|0
1655874590000|2022-06-22 05:09:50|11.09|9.69|11.1|9.7|11.1|9.7|11.09|9.69|0
1655874600000|2022-06-22 05:10:00|11.11|9.71|11.12|9.72|11.12|9.72|11.11|9.71|0
1655874610000|2022-06-22 05:10:10|11.11|9.71|11.11|9.71|11.11|9.71|11.11|9.71|0
1655874620000|2022-06-22 05:10:20|11.12|9.72|11.13|9.73|11.13|9.73|11.12|9.72|0
1655874640000|2022-06-22 05:10:40|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1655874650000|2022-06-22 05:10:50|11.11|9.71|11.11|9.71|11.11|9.71|11.11|9.71|0
1655874660000|2022-06-22 05:11:00|11.12|9.72|11.12|9.72|11.12|9.72|11.11|9.71|0
1655874670000|2022-06-22 05:11:10|11.11|9.71|11.13|9.73|11.13|9.73|11.11|9.71|0
1655874690000|2022-06-22 05:11:30|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1655874700000|2022-06-22 05:11:40|11.11|9.71|11.11|9.71|11.11|9.71|11.11|9.71|0
1655874710000|2022-06-22 05:11:50|11.1|9.7|11.11|9.71|11.11|9.71|11.1|9.7|0
1655874720000|2022-06-22 05:12:00|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1655874730000|2022-06-22 05:12:10|11.11|9.71|11.1|9.7|11.11|9.71|11.1|9.7|0
1655874740000|2022-06-22 05:12:20|11.09|9.69|11.08|9.68|11.09|9.69|11.08|9.68|0
1655874750000|2022-06-22 05:12:30|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1655874760000|2022-06-22 05:12:40|11.06|9.66|11.04|9.64|11.06|9.66|11.04|9.64|0
1655874770000|2022-06-22 05:12:50|11.06|9.66|11.06|9.66|11.06|9.66|11.06|9.66|0
1655874780000|2022-06-22 05:13:00|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1655874790000|2022-06-22 05:13:10|11.04|9.64|11.02|9.62|11.04|9.64|11.02|9.62|0
1655874800000|2022-06-22 05:13:20|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1655874810000|2022-06-22 05:13:30|11.01|9.61|11.01|9.61|11.02|9.62|11.01|9.61|0
1655874820000|2022-06-22 05:13:40|11|9.6|10.97|9.57|11|9.6|10.97|9.57|0
1655874840000|2022-06-22 05:14:00|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1655874850000|2022-06-22 05:14:10|10.98|9.58|10.97|9.57|10.98|9.58|10.97|9.57|0
1655874860000|2022-06-22 05:14:20|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1655874870000|2022-06-22 05:14:30|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1655874880000|2022-06-22 05:14:40|10.94|9.54|10.93|9.53|10.95|9.55|10.93|9.53|0
1655874890000|2022-06-22 05:14:50|10.92|9.52|10.92|9.52|10.92|9.52|10.91|9.51|0
1655874900000|2022-06-22 05:15:00|10.91|9.51|10.92|9.52|10.92|9.52|10.91|9.51|0
1655874910000|2022-06-22 05:15:10|10.93|9.53|10.93|9.53|10.93|9.53|10.93|9.53|0
1655874920000|2022-06-22 05:15:20|10.94|9.54|10.93|9.53|10.94|9.54|10.93|9.53|0
1655874930000|2022-06-22 05:15:30|10.92|9.52|10.93|9.53|10.93|9.53|10.92|9.52|0
1655874950000|2022-06-22 05:15:50|10.94|9.54|10.93|9.53|10.94|9.54|10.93|9.53|0
1655874960000|2022-06-22 05:16:00|10.94|9.54|10.94|9.54|10.94|9.54|10.93|9.53|0
1655874970000|2022-06-22 05:16:10|10.95|9.55|10.94|9.54|10.95|9.55|10.94|9.54|0
1655874980000|2022-06-22 05:16:20|10.95|9.55|10.94|9.54|10.95|9.55|10.94|9.54|0
1655875000000|2022-06-22 05:16:40|10.95|9.55|10.95|9.55|10.95|9.55|10.94|9.54|0
1655875010000|2022-06-22 05:16:50|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1655875020000|2022-06-22 05:17:00|10.95|9.55|10.96|9.56|10.96|9.56|10.95|9.55|0
1655875030000|2022-06-22 05:17:10|10.99|9.59|10.98|9.58|10.99|9.59|10.98|9.58|0
1655875040000|2022-06-22 05:17:20|10.99|9.59|10.99|9.59|11|9.6|10.99|9.59|0
1655875050000|2022-06-22 05:17:30|10.97|9.57|10.99|9.59|10.99|9.59|10.97|9.57|0
1655875070000|2022-06-22 05:17:50|11|9.6|11|9.6|11|9.6|11|9.6|0
1655875080000|2022-06-22 05:18:00|10.99|9.59|10.96|9.56|10.99|9.59|10.96|9.56|0
1655875090000|2022-06-22 05:18:10|10.97|9.57|10.97|9.57|10.97|9.57|10.97|9.57|0
1655875100000|2022-06-22 05:18:20|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1655875110000|2022-06-22 05:18:30|10.98|9.58|10.98|9.58|10.99|9.59|10.98|9.58|0
1655875120000|2022-06-22 05:18:40|10.99|9.59|10.99|9.59|10.99|9.59|10.98|9.58|0
1655875130000|2022-06-22 05:18:50|10.98|9.58|10.97|9.57|10.98|9.58|10.97|9.57|0
1655875160000|2022-06-22 05:19:20|10.98|9.58|10.99|9.59|10.99|9.59|10.97|9.57|0
1655875170000|2022-06-22 05:19:30|11|9.6|11|9.6|11|9.6|11|9.6|0
1655875190000|2022-06-22 05:19:50|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1655875210000|2022-06-22 05:20:10|10.97|9.57|10.98|9.58|10.98|9.58|10.97|9.57|0
1655875220000|2022-06-22 05:20:20|10.97|9.57|10.97|9.57|10.97|9.57|10.97|9.57|0
1655875230000|2022-06-22 05:20:30|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1655875260000|2022-06-22 05:21:00|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1655875270000|2022-06-22 05:21:10|10.97|9.57|10.98|9.58|10.98|9.58|10.97|9.57|0
1655875280000|2022-06-22 05:21:20|10.97|9.57|10.97|9.57|10.97|9.57|10.97|9.57|0
1655875290000|2022-06-22 05:21:30|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1655875300000|2022-06-22 05:21:40|10.95|9.55|10.99|9.59|10.99|9.59|10.95|9.55|0
1655875310000|2022-06-22 05:21:50|10.98|9.58|10.97|9.57|10.99|9.59|10.97|9.57|0
1655875320000|2022-06-22 05:22:00|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1655875330000|2022-06-22 05:22:10|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1655875340000|2022-06-22 05:22:20|11|9.6|11|9.6|11|9.6|11|9.6|0
1655875350000|2022-06-22 05:22:30|10.99|9.59|10.98|9.58|10.99|9.59|10.98|9.58|0
1655875400000|2022-06-22 05:23:20|11|9.6|11.01|9.61|11.01|9.61|11|9.6|0
1655875410000|2022-06-22 05:23:30|11|9.6|11|9.6|11|9.6|11|9.6|0
1655875420000|2022-06-22 05:23:40|11.01|9.61|11|9.6|11.01|9.61|11|9.6|0
1655875440000|2022-06-22 05:24:00|11.03|9.63|11.04|9.64|11.04|9.64|11.03|9.63|0
1655875450000|2022-06-22 05:24:10|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1655875460000|2022-06-22 05:24:20|11.06|9.66|11.06|9.66|11.06|9.66|11.06|9.66|0
1655875470000|2022-06-22 05:24:30|11.07|9.67|11.06|9.66|11.07|9.67|11.06|9.66|0
1655875480000|2022-06-22 05:24:40|11.07|9.67|11.06|9.66|11.07|9.67|11.06|9.66|0
1655875490000|2022-06-22 05:24:50|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1655875500000|2022-06-22 05:25:00|11.03|9.63|11.02|9.62|11.03|9.63|11.02|9.62|0
1655875510000|2022-06-22 05:25:10|11.03|9.63|11.02|9.62|11.03|9.63|11.02|9.62|0
1655875520000|2022-06-22 05:25:20|11|9.6|11.01|9.61|11.01|9.61|11|9.6|0
1655875530000|2022-06-22 05:25:30|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1655875540000|2022-06-22 05:25:40|11.02|9.62|11|9.6|11.02|9.62|11|9.6|0
1655875550000|2022-06-22 05:25:50|10.99|9.59|10.98|9.58|11|9.6|10.98|9.58|0
1655875560000|2022-06-22 05:26:00|10.99|9.59|11.01|9.61|11.01|9.61|10.98|9.58|0
1655875570000|2022-06-22 05:26:10|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1655875580000|2022-06-22 05:26:20|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1655875600000|2022-06-22 05:26:40|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1655875610000|2022-06-22 05:26:50|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1655875620000|2022-06-22 05:27:00|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1655875630000|2022-06-22 05:27:10|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1655875640000|2022-06-22 05:27:20|11|9.6|11|9.6|11|9.6|11|9.6|0
1655875650000|2022-06-22 05:27:30|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1655875660000|2022-06-22 05:27:40|11|9.6|11.01|9.61|11.01|9.61|11|9.6|0
1655875670000|2022-06-22 05:27:50|10.98|9.58|10.98|9.58|10.99|9.59|10.98|9.58|0
1655875680000|2022-06-22 05:28:00|10.99|9.59|11|9.6|11|9.6|10.99|9.59|0
1655875690000|2022-06-22 05:28:10|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1655875700000|2022-06-22 05:28:20|10.99|9.59|11|9.6|11|9.6|10.99|9.59|0
1655875710000|2022-06-22 05:28:30|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1655875720000|2022-06-22 05:28:40|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1655875730000|2022-06-22 05:28:50|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1655875740000|2022-06-22 05:29:00|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1655875750000|2022-06-22 05:29:10|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1655875770000|2022-06-22 05:29:30|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1655875780000|2022-06-22 05:29:40|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1655875800000|2022-06-22 05:30:00|11|9.6|11|9.6|11.01|9.61|11|9.6|0
1655875810000|2022-06-22 05:30:10|10.99|9.59|10.98|9.58|10.99|9.59|10.98|9.58|0
1655875820000|2022-06-22 05:30:20|10.97|9.57|10.97|9.57|10.97|9.57|10.97|9.57|0
1655875840000|2022-06-22 05:30:40|10.96|9.56|10.97|9.57|10.97|9.57|10.96|9.56|0
1655875850000|2022-06-22 05:30:50|10.96|9.56|10.95|9.55|10.96|9.56|10.95|9.55|0
1655875860000|2022-06-22 05:31:00|10.97|9.57|10.96|9.56|10.97|9.57|10.95|9.55|0
1655875870000|2022-06-22 05:31:10|10.97|9.57|10.96|9.56|10.97|9.57|10.96|9.56|0
1655875880000|2022-06-22 05:31:20|10.95|9.55|10.96|9.56|10.96|9.56|10.95|9.55|0
1655875900000|2022-06-22 05:31:40|10.95|9.55|10.96|9.56|10.96|9.56|10.95|9.55|0
1655875910000|2022-06-22 05:31:50|10.97|9.57|10.99|9.59|10.99|9.59|10.97|9.57|0
1655875920000|2022-06-22 05:32:00|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1655875930000|2022-06-22 05:32:10|10.97|9.57|10.98|9.58|10.98|9.58|10.97|9.57|0
1655875940000|2022-06-22 05:32:20|10.97|9.57|10.97|9.57|10.97|9.57|10.97|9.57|0
1655875960000|2022-06-22 05:32:40|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1655875970000|2022-06-22 05:32:50|10.97|9.57|10.97|9.57|10.97|9.57|10.96|9.56|0
1655875980000|2022-06-22 05:33:00|10.98|9.58|10.97|9.57|10.98|9.58|10.97|9.57|0
1655875990000|2022-06-22 05:33:10|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1655876010000|2022-06-22 05:33:30|10.97|9.57|10.97|9.57|10.97|9.57|10.97|9.57|0
1655876020000|2022-06-22 05:33:40|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1655876030000|2022-06-22 05:33:50|10.97|9.57|10.98|9.58|10.98|9.58|10.97|9.57|0
1655876050000|2022-06-22 05:34:10|11|9.6|11|9.6|11|9.6|11|9.6|0
1655876060000|2022-06-22 05:34:20|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1655876070000|2022-06-22 05:34:30|10.97|9.57|10.97|9.57|10.97|9.57|10.97|9.57|0
1655876090000|2022-06-22 05:34:50|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1655876100000|2022-06-22 05:35:00|10.95|9.55|10.93|9.53|10.95|9.55|10.93|9.53|0
1655876110000|2022-06-22 05:35:10|10.9|9.5|10.91|9.51|10.93|9.53|10.9|9.5|0
1655876120000|2022-06-22 05:35:20|10.9|9.5|10.88|9.48|10.9|9.5|10.88|9.48|0
1655876130000|2022-06-22 05:35:30|10.91|9.51|10.9|9.5|10.91|9.51|10.9|9.5|0
1655876140000|2022-06-22 05:35:40|10.91|9.51|10.91|9.51|10.91|9.51|10.91|9.51|0
1655876160000|2022-06-22 05:36:00|10.9|9.5|10.9|9.5|10.9|9.5|10.9|9.5|0
1655876170000|2022-06-22 05:36:10|10.91|9.51|10.9|9.5|10.91|9.51|10.9|9.5|0
1655876180000|2022-06-22 05:36:20|10.88|9.48|10.88|9.48|10.88|9.48|10.88|9.48|0
1655876190000|2022-06-22 05:36:30|10.87|9.47|10.88|9.48|10.88|9.48|10.87|9.47|0
1655876200000|2022-06-22 05:36:40|10.87|9.47|10.87|9.47|10.87|9.47|10.87|9.47|0
1655876230000|2022-06-22 05:37:10|10.86|9.46|10.86|9.46|10.86|9.46|10.86|9.46|0
1655876250000|2022-06-22 05:37:30|10.84|9.44|10.84|9.44|10.84|9.44|10.83|9.43|0
1655876260000|2022-06-22 05:37:40|10.85|9.45|10.83|9.43|10.85|9.45|10.83|9.43|0
1655876280000|2022-06-22 05:38:00|10.84|9.44|10.86|9.46|10.86|9.46|10.84|9.44|0
1655876300000|2022-06-22 05:38:20|10.87|9.47|10.87|9.47|10.88|9.48|10.87|9.47|0
1655876310000|2022-06-22 05:38:30|10.9|9.5|10.92|9.52|10.92|9.52|10.9|9.5|0
1655876320000|2022-06-22 05:38:40|10.93|9.53|10.91|9.51|10.93|9.53|10.91|9.51|0
1655876340000|2022-06-22 05:39:00|10.9|9.5|10.91|9.51|10.91|9.51|10.9|9.5|0
1655876350000|2022-06-22 05:39:10|10.9|9.5|10.87|9.47|10.9|9.5|10.87|9.47|0
1655876360000|2022-06-22 05:39:20|10.88|9.48|10.85|9.45|10.88|9.48|10.85|9.45|0
1655876370000|2022-06-22 05:39:30|10.84|9.44|10.85|9.45|10.85|9.45|10.83|9.43|0
1655876380000|2022-06-22 05:39:40|10.86|9.46|10.87|9.47|10.87|9.47|10.86|9.46|0
1655876390000|2022-06-22 05:39:50|10.86|9.46|10.85|9.45|10.86|9.46|10.85|9.45|0
1655876400000|2022-06-22 05:40:00|10.86|9.46|10.85|9.45|10.87|9.47|10.85|9.45|0
1655876410000|2022-06-22 05:40:10|10.86|9.46|10.87|9.47|10.87|9.47|10.86|9.46|0
1655876430000|2022-06-22 05:40:30|10.86|9.46|10.86|9.46|10.86|9.46|10.86|9.46|0
1655876440000|2022-06-22 05:40:40|10.85|9.45|10.86|9.46|10.86|9.46|10.85|9.45|0
1655876450000|2022-06-22 05:40:50|10.87|9.47|10.86|9.46|10.87|9.47|10.86|9.46|0
1655876460000|2022-06-22 05:41:00|10.85|9.45|10.85|9.45|10.85|9.45|10.85|9.45|0
1655876470000|2022-06-22 05:41:10|10.86|9.46|10.84|9.44|10.86|9.46|10.84|9.44|0
1655876480000|2022-06-22 05:41:20|10.83|9.43|10.83|9.43|10.83|9.43|10.83|9.43|0
1655876490000|2022-06-22 05:41:30|10.84|9.44|10.85|9.45|10.85|9.45|10.84|9.44|0
1655876520000|2022-06-22 05:42:00|10.86|9.46|10.86|9.46|10.86|9.46|10.86|9.46|0
1655876530000|2022-06-22 05:42:10|10.87|9.47|10.88|9.48|10.88|9.48|10.87|9.47|0
1655876540000|2022-06-22 05:42:20|10.87|9.47|10.87|9.47|10.87|9.47|10.86|9.46|0
1655876560000|2022-06-22 05:42:40|10.86|9.46|10.86|9.46|10.86|9.46|10.86|9.46|0
1655876570000|2022-06-22 05:42:50|10.85|9.45|10.85|9.45|10.85|9.45|10.85|9.45|0
1655876580000|2022-06-22 05:43:00|10.84|9.44|10.82|9.42|10.84|9.44|10.82|9.42|0
1655876590000|2022-06-22 05:43:10|10.81|9.41|10.8|9.4|10.81|9.41|10.8|9.4|0
1655876600000|2022-06-22 05:43:20|10.81|9.41|10.8|9.4|10.81|9.41|10.8|9.4|0
1655876610000|2022-06-22 05:43:30|10.79|9.39|10.79|9.39|10.8|9.4|10.79|9.39|0
1655876620000|2022-06-22 05:43:40|10.8|9.4|10.78|9.38|10.8|9.4|10.78|9.38|0
1655876630000|2022-06-22 05:43:50|10.77|9.37|10.75|9.35|10.77|9.37|10.75|9.35|0
1655876640000|2022-06-22 05:44:00|10.76|9.36|10.76|9.36|10.76|9.36|10.76|9.36|0
1655876650000|2022-06-22 05:44:10|10.77|9.37|10.78|9.38|10.78|9.38|10.77|9.37|0
1655876660000|2022-06-22 05:44:20|10.77|9.37|10.76|9.36|10.77|9.37|10.76|9.36|0
1655876700000|2022-06-22 05:45:00|10.77|9.37|10.78|9.38|10.78|9.38|10.77|9.37|0
1655876710000|2022-06-22 05:45:10|10.79|9.39|10.79|9.39|10.79|9.39|10.79|9.39|0
1655876720000|2022-06-22 05:45:20|10.8|9.4|10.78|9.38|10.8|9.4|10.78|9.38|0
1655876730000|2022-06-22 05:45:30|10.77|9.37|10.77|9.37|10.77|9.37|10.77|9.37|0
1655876740000|2022-06-22 05:45:40|10.78|9.38|10.77|9.37|10.78|9.38|10.77|9.37|0
1655876750000|2022-06-22 05:45:50|10.76|9.36|10.76|9.36|10.76|9.36|10.76|9.36|0
1655876760000|2022-06-22 05:46:00|10.77|9.37|10.77|9.37|10.77|9.37|10.77|9.37|0
1655876770000|2022-06-22 05:46:10|10.76|9.36|10.76|9.36|10.76|9.36|10.76|9.36|0
1655876790000|2022-06-22 05:46:30|10.75|9.35|10.76|9.36|10.76|9.36|10.75|9.35|0
1655876800000|2022-06-22 05:46:40|10.75|9.35|10.75|9.35|10.75|9.35|10.75|9.35|0
1655876810000|2022-06-22 05:46:50|10.74|9.34|10.73|9.33|10.75|9.35|10.73|9.33|0
1655876820000|2022-06-22 05:47:00|10.74|9.34|10.74|9.34|10.74|9.34|10.73|9.33|0
1655876830000|2022-06-22 05:47:10|10.73|9.33|10.75|9.35|10.75|9.35|10.73|9.33|0
1655876840000|2022-06-22 05:47:20|10.74|9.34|10.74|9.34|10.74|9.34|10.74|9.34|0
1655876850000|2022-06-22 05:47:30|10.73|9.33|10.74|9.34|10.74|9.34|10.73|9.33|0
1655876870000|2022-06-22 05:47:50|10.73|9.33|10.73|9.33|10.73|9.33|10.73|9.33|0
1655876880000|2022-06-22 05:48:00|10.74|9.34|10.74|9.34|10.74|9.34|10.74|9.34|0
1655876890000|2022-06-22 05:48:10|10.75|9.35|10.75|9.35|10.75|9.35|10.75|9.35|0
1655876900000|2022-06-22 05:48:20|10.74|9.34|10.74|9.34|10.74|9.34|10.74|9.34|0
1655876910000|2022-06-22 05:48:30|10.75|9.35|10.75|9.35|10.75|9.35|10.75|9.35|0
1655876920000|2022-06-22 05:48:40|10.74|9.34|10.73|9.33|10.75|9.35|10.73|9.33|0
1655876930000|2022-06-22 05:48:50|10.74|9.34|10.73|9.33|10.74|9.34|10.73|9.33|0
1655876960000|2022-06-22 05:49:20|10.74|9.34|10.74|9.34|10.74|9.34|10.74|9.34|0
1655876970000|2022-06-22 05:49:30|10.75|9.35|10.75|9.35|10.75|9.35|10.75|9.35|0
1655876990000|2022-06-22 05:49:50|10.76|9.36|10.78|9.38|10.78|9.38|10.76|9.36|0
1655877000000|2022-06-22 05:50:00|10.77|9.37|10.77|9.37|10.78|9.38|10.77|9.37|0
1655877010000|2022-06-22 05:50:10|10.76|9.36|10.75|9.35|10.76|9.36|10.75|9.35|0
1655877020000|2022-06-22 05:50:20|10.76|9.36|10.77|9.37|10.77|9.37|10.75|9.35|0
1655877030000|2022-06-22 05:50:30|10.76|9.36|10.76|9.36|10.77|9.37|10.76|9.36|0
1655877040000|2022-06-22 05:50:40|10.77|9.37|10.77|9.37|10.77|9.37|10.77|9.37|0
1655877050000|2022-06-22 05:50:50|10.76|9.36|10.75|9.35|10.76|9.36|10.75|9.35|0
1655877070000|2022-06-22 05:51:10|10.74|9.34|10.74|9.34|10.74|9.34|10.74|9.34|0
1655877080000|2022-06-22 05:51:20|10.69|9.29|10.7|9.3|10.7|9.3|10.69|9.29|0
1655877090000|2022-06-22 05:51:30|10.69|9.29|10.71|9.31|10.71|9.31|10.69|9.29|0
1655877100000|2022-06-22 05:51:40|10.7|9.3|10.69|9.29|10.7|9.3|10.69|9.29|0
1655877120000|2022-06-22 05:52:00|10.7|9.3|10.7|9.3|10.7|9.3|10.7|9.3|0
1655877130000|2022-06-22 05:52:10|10.69|9.29|10.69|9.29|10.69|9.29|10.69|9.29|0
1655877160000|2022-06-22 05:52:40|10.7|9.3|10.7|9.3|10.7|9.3|10.69|9.29|0
1655877170000|2022-06-22 05:52:50|10.69|9.29|10.69|9.29|10.69|9.29|10.69|9.29|0
1655877180000|2022-06-22 05:53:00|10.66|9.26|10.66|9.26|10.66|9.26|10.66|9.26|0
1655877190000|2022-06-22 05:53:10|10.65|9.25|10.6|9.2|10.65|9.25|10.6|9.2|0
1655877200000|2022-06-22 05:53:20|10.57|9.17|10.51|9.11|10.57|9.17|10.51|9.11|0
1655877210000|2022-06-22 05:53:30|10.52|9.12|10.53|9.13|10.53|9.13|10.51|9.11|0
1655877220000|2022-06-22 05:53:40|10.56|9.16|10.58|9.18|10.58|9.18|10.55|9.15|0
1655877230000|2022-06-22 05:53:50|10.57|9.17|10.58|9.18|10.58|9.18|10.57|9.17|0
1655877240000|2022-06-22 05:54:00|10.59|9.19|10.6|9.2|10.61|9.21|10.59|9.19|0
1655877250000|2022-06-22 05:54:10|10.59|9.19|10.57|9.17|10.6|9.2|10.57|9.17|0
1655877260000|2022-06-22 05:54:20|10.58|9.18|10.56|9.16|10.58|9.18|10.56|9.16|0
1655877270000|2022-06-22 05:54:30|10.57|9.17|10.57|9.17|10.57|9.17|10.57|9.17|0
1655877280000|2022-06-22 05:54:40|10.58|9.18|10.56|9.16|10.58|9.18|10.56|9.16|0
1655877300000|2022-06-22 05:55:00|10.54|9.14|10.54|9.14|10.54|9.14|10.52|9.12|0
1655877310000|2022-06-22 05:55:10|10.55|9.15|10.55|9.15|10.55|9.15|10.55|9.15|0
1655877320000|2022-06-22 05:55:20|10.54|9.14|10.51|9.11|10.54|9.14|10.51|9.11|0
1655877330000|2022-06-22 05:55:30|10.5|9.1|10.49|9.09|10.5|9.1|10.49|9.09|0
1655877340000|2022-06-22 05:55:40|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1655877350000|2022-06-22 05:55:50|10.49|9.09|10.49|9.09|10.49|9.09|10.49|9.09|0
1655877360000|2022-06-22 05:56:00|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1655877370000|2022-06-22 05:56:10|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1655877380000|2022-06-22 05:56:20|10.47|9.07|10.49|9.09|10.49|9.09|10.47|9.07|0
1655877390000|2022-06-22 05:56:30|10.5|9.1|10.49|9.09|10.5|9.1|10.49|9.09|0
1655877400000|2022-06-22 05:56:40|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1655877410000|2022-06-22 05:56:50|10.49|9.09|10.5|9.1|10.5|9.1|10.49|9.09|0
1655877430000|2022-06-22 05:57:10|10.52|9.12|10.52|9.12|10.52|9.12|10.52|9.12|0
1655877440000|2022-06-22 05:57:20|10.55|9.15|10.56|9.16|10.56|9.16|10.55|9.15|0
1655877450000|2022-06-22 05:57:30|10.57|9.17|10.55|9.15|10.57|9.17|10.55|9.15|0
1655877460000|2022-06-22 05:57:40|10.56|9.16|10.58|9.18|10.58|9.18|10.56|9.16|0
1655877470000|2022-06-22 05:57:50|10.57|9.17|10.58|9.18|10.58|9.18|10.57|9.17|0
1655877480000|2022-06-22 05:58:00|10.57|9.17|10.57|9.17|10.57|9.17|10.57|9.17|0
1655877490000|2022-06-22 05:58:10|10.58|9.18|10.57|9.17|10.58|9.18|10.57|9.17|0
1655877500000|2022-06-22 05:58:20|10.58|9.18|10.57|9.17|10.58|9.18|10.57|9.17|0
1655877510000|2022-06-22 05:58:30|10.58|9.18|10.58|9.18|10.59|9.19|10.58|9.18|0
1655877520000|2022-06-22 05:58:40|10.59|9.19|10.6|9.2|10.6|9.2|10.59|9.19|0
1655877530000|2022-06-22 05:58:50|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1655877540000|2022-06-22 05:59:00|10.58|9.18|10.57|9.17|10.58|9.18|10.57|9.17|0
1655877550000|2022-06-22 05:59:10|10.58|9.18|10.58|9.18|10.58|9.18|10.58|9.18|0
1655877560000|2022-06-22 05:59:20|10.57|9.17|10.57|9.17|10.58|9.18|10.57|9.17|0
1655877570000|2022-06-22 05:59:30|10.56|9.16|10.56|9.16|10.56|9.16|10.55|9.15|0
1655877580000|2022-06-22 05:59:40|10.55|9.15|10.53|9.13|10.55|9.15|10.53|9.13|0
1655877590000|2022-06-22 05:59:50|10.52|9.12|10.52|9.12|10.52|9.12|10.52|9.12|0
1655877600000|2022-06-22 06:00:00|10.53|9.13|10.57|9.17|10.57|9.17|10.53|9.13|0
1655877610000|2022-06-22 06:00:10|10.58|9.18|10.58|9.18|10.58|9.18|10.58|9.18|0
1655877620000|2022-06-22 06:00:20|10.59|9.19|10.57|9.17|10.59|9.19|10.57|9.17|0
1655877630000|2022-06-22 06:00:30|10.58|9.18|10.58|9.18|10.59|9.19|10.58|9.18|0
1655877640000|2022-06-22 06:00:40|10.57|9.17|10.58|9.18|10.58|9.18|10.56|9.16|0
1655877650000|2022-06-22 06:00:50|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1655877660000|2022-06-22 06:01:00|10.57|9.17|10.56|9.16|10.57|9.17|10.56|9.16|0
1655877670000|2022-06-22 06:01:10|10.55|9.15|10.51|9.11|10.55|9.15|10.51|9.11|0
1655877680000|2022-06-22 06:01:20|10.52|9.12|10.56|9.16|10.56|9.16|10.52|9.12|0
1655877690000|2022-06-22 06:01:30|10.57|9.17|10.55|9.15|10.57|9.17|10.55|9.15|0
1655877700000|2022-06-22 06:01:40|10.58|9.18|10.56|9.16|10.58|9.18|10.56|9.16|0
1655877710000|2022-06-22 06:01:50|10.58|9.18|10.58|9.18|10.59|9.19|10.58|9.18|0
1655877720000|2022-06-22 06:02:00|10.59|9.19|10.61|9.21|10.61|9.21|10.59|9.19|0
1655877740000|2022-06-22 06:02:20|10.62|9.22|10.63|9.23|10.63|9.23|10.62|9.22|0
1655877750000|2022-06-22 06:02:30|10.64|9.24|10.64|9.24|10.64|9.24|10.64|9.24|0
1655877760000|2022-06-22 06:02:40|10.63|9.23|10.62|9.22|10.64|9.24|10.62|9.22|0
1655877770000|2022-06-22 06:02:50|10.65|9.25|10.67|9.27|10.67|9.27|10.65|9.25|0
1655877780000|2022-06-22 06:03:00|10.69|9.29|10.67|9.27|10.69|9.29|10.67|9.27|0
1655877790000|2022-06-22 06:03:10|10.66|9.26|10.67|9.27|10.67|9.27|10.66|9.26|0
1655877800000|2022-06-22 06:03:20|10.7|9.3|10.69|9.29|10.7|9.3|10.69|9.29|0
1655877810000|2022-06-22 06:03:30|10.71|9.31|10.7|9.3|10.71|9.31|10.7|9.3|0
1655877820000|2022-06-22 06:03:40|10.69|9.29|10.69|9.29|10.69|9.29|10.69|9.29|0
1655877830000|2022-06-22 06:03:50|10.67|9.27|10.67|9.27|10.67|9.27|10.66|9.26|0
1655877840000|2022-06-22 06:04:00|10.66|9.26|10.66|9.26|10.66|9.26|10.66|9.26|0
1655877850000|2022-06-22 06:04:10|10.67|9.27|10.64|9.24|10.67|9.27|10.64|9.24|0
1655877860000|2022-06-22 06:04:20|10.65|9.25|10.64|9.24|10.65|9.25|10.64|9.24|0
1655877870000|2022-06-22 06:04:30|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1655877880000|2022-06-22 06:04:40|10.59|9.19|10.58|9.18|10.59|9.19|10.57|9.17|0
1655877890000|2022-06-22 06:04:50|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1655877900000|2022-06-22 06:05:00|10.58|9.18|10.6|9.2|10.6|9.2|10.58|9.18|0
1655877910000|2022-06-22 06:05:10|10.59|9.19|10.63|9.23|10.63|9.23|10.59|9.19|0
1655877920000|2022-06-22 06:05:20|10.64|9.24|10.65|9.25|10.65|9.25|10.64|9.24|0
1655877930000|2022-06-22 06:05:30|10.66|9.26|10.66|9.26|10.67|9.27|10.66|9.26|0
1655877940000|2022-06-22 06:05:40|10.65|9.25|10.66|9.26|10.66|9.26|10.65|9.25|0
1655877950000|2022-06-22 06:05:50|10.67|9.27|10.68|9.28|10.68|9.28|10.66|9.26|0
1655877960000|2022-06-22 06:06:00|10.66|9.26|10.69|9.29|10.69|9.29|10.66|9.26|0
1655877970000|2022-06-22 06:06:10|10.67|9.27|10.67|9.27|10.69|9.29|10.67|9.27|0
1655877980000|2022-06-22 06:06:20|10.68|9.28|10.65|9.25|10.68|9.28|10.65|9.25|0
1655877990000|2022-06-22 06:06:30|10.66|9.26|10.65|9.25|10.66|9.26|10.65|9.25|0
1655878000000|2022-06-22 06:06:40|10.66|9.26|10.66|9.26|10.67|9.27|10.66|9.26|0
1655878010000|2022-06-22 06:06:50|10.64|9.24|10.64|9.24|10.64|9.24|10.63|9.23|0
1655878020000|2022-06-22 06:07:00|10.63|9.23|10.66|9.26|10.66|9.26|10.63|9.23|0
1655878030000|2022-06-22 06:07:10|10.67|9.27|10.69|9.29|10.69|9.29|10.67|9.27|0
1655878040000|2022-06-22 06:07:20|10.7|9.3|10.7|9.3|10.7|9.3|10.7|9.3|0
1655878050000|2022-06-22 06:07:30|10.69|9.29|10.65|9.25|10.69|9.29|10.64|9.24|0
1655878060000|2022-06-22 06:07:40|10.62|9.22|10.64|9.24|10.64|9.24|10.62|9.22|0
1655878070000|2022-06-22 06:07:50|10.63|9.23|10.64|9.24|10.64|9.24|10.63|9.23|0
1655878080000|2022-06-22 06:08:00|10.65|9.25|10.65|9.25|10.67|9.27|10.65|9.25|0
1655878090000|2022-06-22 06:08:10|10.66|9.26|10.65|9.25|10.66|9.26|10.64|9.24|0
1655878100000|2022-06-22 06:08:20|10.64|9.24|10.64|9.24|10.64|9.24|10.64|9.24|0
1655878110000|2022-06-22 06:08:30|10.63|9.23|10.63|9.23|10.64|9.24|10.63|9.23|0
1655878120000|2022-06-22 06:08:40|10.64|9.24|10.64|9.24|10.65|9.25|10.64|9.24|0
1655878130000|2022-06-22 06:08:50|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1655878140000|2022-06-22 06:09:00|10.62|9.22|10.63|9.23|10.63|9.23|10.62|9.22|0
1655878150000|2022-06-22 06:09:10|10.62|9.22|10.61|9.21|10.62|9.22|10.61|9.21|0
1655878160000|2022-06-22 06:09:20|10.6|9.2|10.58|9.18|10.6|9.2|10.58|9.18|0
1655878170000|2022-06-22 06:09:30|10.57|9.17|10.57|9.17|10.57|9.17|10.57|9.17|0
1655878180000|2022-06-22 06:09:40|10.58|9.18|10.59|9.19|10.59|9.19|10.58|9.18|0
1655878190000|2022-06-22 06:09:50|10.58|9.18|10.59|9.19|10.59|9.19|10.58|9.18|0
1655878200000|2022-06-22 06:10:00|10.58|9.18|10.59|9.19|10.59|9.19|10.58|9.18|0
1655878210000|2022-06-22 06:10:10|10.61|9.21|10.61|9.21|10.62|9.22|10.61|9.21|0
1655878220000|2022-06-22 06:10:20|10.62|9.22|10.59|9.19|10.62|9.22|10.59|9.19|0
1655878230000|2022-06-22 06:10:30|10.61|9.21|10.62|9.22|10.62|9.22|10.61|9.21|0
1655878240000|2022-06-22 06:10:40|10.61|9.21|10.6|9.2|10.61|9.21|10.6|9.2|0
1655878250000|2022-06-22 06:10:50|10.58|9.18|10.57|9.17|10.59|9.19|10.57|9.17|0
1655878260000|2022-06-22 06:11:00|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1655878270000|2022-06-22 06:11:10|10.53|9.13|10.53|9.13|10.54|9.14|10.53|9.13|0
1655878280000|2022-06-22 06:11:20|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1655878290000|2022-06-22 06:11:30|10.56|9.16|10.54|9.14|10.56|9.16|10.54|9.14|0
1655878300000|2022-06-22 06:11:40|10.56|9.16|10.54|9.14|10.56|9.16|10.53|9.13|0
1655878310000|2022-06-22 06:11:50|10.53|9.13|10.52|9.12|10.53|9.13|10.52|9.12|0
1655878320000|2022-06-22 06:12:00|10.51|9.11|10.52|9.12|10.52|9.12|10.5|9.1|0
1655878330000|2022-06-22 06:12:10|10.51|9.11|10.51|9.11|10.52|9.12|10.51|9.11|0
1655878340000|2022-06-22 06:12:20|10.52|9.12|10.5|9.1|10.52|9.12|10.5|9.1|0
1655878350000|2022-06-22 06:12:30|10.49|9.09|10.49|9.09|10.51|9.11|10.49|9.09|0
1655878360000|2022-06-22 06:12:40|10.5|9.1|10.48|9.08|10.5|9.1|10.48|9.08|0
1655878370000|2022-06-22 06:12:50|10.47|9.07|10.49|9.09|10.49|9.09|10.47|9.07|0
1655878380000|2022-06-22 06:13:00|10.48|9.08|10.49|9.09|10.49|9.09|10.48|9.08|0
1655878390000|2022-06-22 06:13:10|10.51|9.11|10.52|9.12|10.52|9.12|10.51|9.11|0
1655878400000|2022-06-22 06:13:20|10.51|9.11|10.49|9.09|10.51|9.11|10.49|9.09|0
1655878410000|2022-06-22 06:13:30|10.5|9.1|10.5|9.1|10.5|9.1|10.49|9.09|0
1655878420000|2022-06-22 06:13:40|10.49|9.09|10.5|9.1|10.5|9.1|10.49|9.09|0
1655878430000|2022-06-22 06:13:50|10.48|9.08|10.49|9.09|10.49|9.09|10.48|9.08|0
1655878440000|2022-06-22 06:14:00|10.48|9.08|10.48|9.08|10.49|9.09|10.48|9.08|0
1655878450000|2022-06-22 06:14:10|10.47|9.07|10.47|9.07|10.49|9.09|10.47|9.07|0
1655878470000|2022-06-22 06:14:30|10.45|9.05|10.45|9.05|10.45|9.05|10.44|9.04|0
1655878480000|2022-06-22 06:14:40|10.43|9.03|10.41|9.01|10.43|9.03|10.4|9|0
1655878490000|2022-06-22 06:14:50|10.4|9|10.4|9|10.4|9|10.38|8.98|0
1655878500000|2022-06-22 06:15:00|10.44|9.04|10.44|9.04|10.45|9.05|10.44|9.04|0
1655878510000|2022-06-22 06:15:10|10.45|9.05|10.46|9.06|10.46|9.06|10.45|9.05|0
1655878520000|2022-06-22 06:15:20|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1655878530000|2022-06-22 06:15:30|10.46|9.06|10.4|9|10.47|9.07|10.4|9|0
1655878540000|2022-06-22 06:15:40|10.41|9.01|10.41|9.01|10.41|9.01|10.4|9|0
1655878550000|2022-06-22 06:15:50|10.42|9.02|10.41|9.01|10.42|9.02|10.4|9|0
1655878560000|2022-06-22 06:16:00|10.4|9|10.4|9|10.4|9|10.4|9|0
1655878570000|2022-06-22 06:16:10|10.41|9.01|10.43|9.03|10.43|9.03|10.41|9.01|0
1655878580000|2022-06-22 06:16:20|10.44|9.04|10.44|9.04|10.44|9.04|10.44|9.04|0
1655878590000|2022-06-22 06:16:30|10.43|9.03|10.42|9.02|10.43|9.03|10.42|9.02|0
1655878600000|2022-06-22 06:16:40|10.41|9.01|10.41|9.01|10.42|9.02|10.41|9.01|0
1655878620000|2022-06-22 06:17:00|10.4|9|10.4|9|10.41|9.01|10.4|9|0
1655878630000|2022-06-22 06:17:10|10.41|9.01|10.38|8.98|10.41|9.01|10.38|8.98|0
1655878640000|2022-06-22 06:17:20|10.33|8.93|10.35|8.95|10.35|8.95|10.32|8.92|0
1655878650000|2022-06-22 06:17:30|10.33|8.93|10.33|8.93|10.33|8.93|10.33|8.93|0
1655878670000|2022-06-22 06:17:50|10.32|8.92|10.35|8.95|10.35|8.95|10.32|8.92|0
1655878680000|2022-06-22 06:18:00|10.34|8.94|10.37|8.97|10.37|8.97|10.34|8.94|0
1655878690000|2022-06-22 06:18:10|10.38|8.98|10.36|8.96|10.38|8.98|10.36|8.96|0
1655878700000|2022-06-22 06:18:20|10.37|8.97|10.37|8.97|10.37|8.97|10.37|8.97|0
1655878710000|2022-06-22 06:18:30|10.36|8.96|10.35|8.95|10.36|8.96|10.35|8.95|0
1655878720000|2022-06-22 06:18:40|10.36|8.96|10.35|8.95|10.36|8.96|10.35|8.95|0
1655878730000|2022-06-22 06:18:50|10.33|8.93|10.33|8.93|10.34|8.94|10.33|8.93|0
1655878750000|2022-06-22 06:19:10|10.34|8.94|10.32|8.92|10.34|8.94|10.3|8.9|0
1655878760000|2022-06-22 06:19:20|10.31|8.91|10.31|8.91|10.32|8.92|10.31|8.91|0
1655878770000|2022-06-22 06:19:30|10.3|8.9|10.27|8.87|10.3|8.9|10.27|8.87|0
1655878780000|2022-06-22 06:19:40|10.28|8.88|10.29|8.89|10.29|8.89|10.28|8.88|0
1655878790000|2022-06-22 06:19:50|10.31|8.91|10.33|8.93|10.33|8.93|10.31|8.91|0
1655878800000|2022-06-22 06:20:00|10.32|8.92|10.3|8.9|10.34|8.94|10.3|8.9|0
1655878810000|2022-06-22 06:20:10|10.31|8.91|10.37|8.97|10.37|8.97|10.31|8.91|0
1655878820000|2022-06-22 06:20:20|10.36|8.96|10.38|8.98|10.38|8.98|10.36|8.96|0
1655878830000|2022-06-22 06:20:30|10.39|8.99|10.37|8.97|10.39|8.99|10.37|8.97|0
1655878840000|2022-06-22 06:20:40|10.39|8.99|10.38|8.98|10.39|8.99|10.38|8.98|0
1655878850000|2022-06-22 06:20:50|10.37|8.97|10.37|8.97|10.37|8.97|10.36|8.96|0
1655878860000|2022-06-22 06:21:00|10.38|8.98|10.39|8.99|10.39|8.99|10.38|8.98|0
1655878870000|2022-06-22 06:21:10|10.41|9.01|10.38|8.98|10.41|9.01|10.38|8.98|0
1655878880000|2022-06-22 06:21:20|10.39|8.99|10.41|9.01|10.42|9.02|10.39|8.99|0
1655878890000|2022-06-22 06:21:30|10.39|8.99|10.39|8.99|10.39|8.99|10.39|8.99|0
1655878900000|2022-06-22 06:21:40|10.41|9.01|10.41|9.01|10.41|9.01|10.41|9.01|0
1655878920000|2022-06-22 06:22:00|10.39|8.99|10.4|9|10.41|9.01|10.39|8.99|0
1655878930000|2022-06-22 06:22:10|10.41|9.01|10.41|9.01|10.42|9.02|10.41|9.01|0
1655878940000|2022-06-22 06:22:20|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1655878950000|2022-06-22 06:22:30|10.42|9.02|10.43|9.03|10.43|9.03|10.42|9.02|0
1655878960000|2022-06-22 06:22:40|10.44|9.04|10.44|9.04|10.44|9.04|10.43|9.03|0
1655878970000|2022-06-22 06:22:50|10.45|9.05|10.43|9.03|10.45|9.05|10.43|9.03|0
1655878980000|2022-06-22 06:23:00|10.42|9.02|10.44|9.04|10.44|9.04|10.42|9.02|0
1655878990000|2022-06-22 06:23:10|10.43|9.03|10.43|9.03|10.44|9.04|10.43|9.03|0
1655879000000|2022-06-22 06:23:20|10.41|9.01|10.46|9.06|10.46|9.06|10.41|9.01|0
1655879010000|2022-06-22 06:23:30|10.47|9.07|10.46|9.06|10.47|9.07|10.46|9.06|0
1655879020000|2022-06-22 06:23:40|10.47|9.07|10.47|9.07|10.48|9.08|10.47|9.07|0
1655879030000|2022-06-22 06:23:50|10.46|9.06|10.46|9.06|10.46|9.06|10.46|9.06|0
1655879040000|2022-06-22 06:24:00|10.44|9.04|10.44|9.04|10.44|9.04|10.44|9.04|0
1655879050000|2022-06-22 06:24:10|10.43|9.03|10.43|9.03|10.43|9.03|10.42|9.02|0
1655879060000|2022-06-22 06:24:20|10.42|9.02|10.43|9.03|10.43|9.03|10.42|9.02|0
1655879070000|2022-06-22 06:24:30|10.42|9.02|10.44|9.04|10.44|9.04|10.42|9.02|0
1655879080000|2022-06-22 06:24:40|10.42|9.02|10.43|9.03|10.43|9.03|10.42|9.02|0
1655879090000|2022-06-22 06:24:50|10.44|9.04|10.46|9.06|10.46|9.06|10.44|9.04|0
1655879100000|2022-06-22 06:25:00|10.47|9.07|10.45|9.05|10.47|9.07|10.44|9.04|0
1655879110000|2022-06-22 06:25:10|10.46|9.06|10.46|9.06|10.46|9.06|10.46|9.06|0
1655879120000|2022-06-22 06:25:20|10.47|9.07|10.46|9.06|10.47|9.07|10.46|9.06|0
1655879130000|2022-06-22 06:25:30|10.47|9.07|10.48|9.08|10.48|9.08|10.47|9.07|0
1655879140000|2022-06-22 06:25:40|10.47|9.07|10.47|9.07|10.47|9.07|10.47|9.07|0
1655879150000|2022-06-22 06:25:50|10.45|9.05|10.46|9.06|10.46|9.06|10.45|9.05|0
1655879160000|2022-06-22 06:26:00|10.44|9.04|10.45|9.05|10.45|9.05|10.44|9.04|0
1655879170000|2022-06-22 06:26:10|10.44|9.04|10.46|9.06|10.46|9.06|10.44|9.04|0
1655879180000|2022-06-22 06:26:20|10.45|9.05|10.46|9.06|10.47|9.07|10.45|9.05|0
1655879190000|2022-06-22 06:26:30|10.47|9.07|10.46|9.06|10.47|9.07|10.45|9.05|0
1655879200000|2022-06-22 06:26:40|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1655879210000|2022-06-22 06:26:50|10.42|9.02|10.42|9.02|10.43|9.03|10.42|9.02|0
1655879220000|2022-06-22 06:27:00|10.41|9.01|10.39|8.99|10.41|9.01|10.39|8.99|0
1655879230000|2022-06-22 06:27:10|10.42|9.02|10.42|9.02|10.42|9.02|10.41|9.01|0
1655879240000|2022-06-22 06:27:20|10.4|9|10.42|9.02|10.42|9.02|10.4|9|0
1655879250000|2022-06-22 06:27:30|10.41|9.01|10.39|8.99|10.41|9.01|10.39|8.99|0
1655879260000|2022-06-22 06:27:40|10.38|8.98|10.4|9|10.4|9|10.38|8.98|0
1655879270000|2022-06-22 06:27:50|10.38|8.98|10.37|8.97|10.38|8.98|10.37|8.97|0
1655879280000|2022-06-22 06:28:00|10.35|8.95|10.37|8.97|10.37|8.97|10.35|8.95|0
1655879290000|2022-06-22 06:28:10|10.38|8.98|10.36|8.96|10.38|8.98|10.36|8.96|0
1655879300000|2022-06-22 06:28:20|10.38|8.98|10.38|8.98|10.38|8.98|10.37|8.97|0
1655879310000|2022-06-22 06:28:30|10.39|8.99|10.39|8.99|10.39|8.99|10.39|8.99|0
1655879320000|2022-06-22 06:28:40|10.38|8.98|10.4|9|10.4|9|10.38|8.98|0
1655879330000|2022-06-22 06:28:50|10.41|9.01|10.41|9.01|10.41|9.01|10.41|9.01|0
1655879340000|2022-06-22 06:29:00|10.42|9.02|10.38|8.98|10.42|9.02|10.38|8.98|0
1655879350000|2022-06-22 06:29:10|10.39|8.99|10.39|8.99|10.39|8.99|10.38|8.98|0
1655879360000|2022-06-22 06:29:20|10.4|9|10.43|9.03|10.43|9.03|10.4|9|0
1655879370000|2022-06-22 06:29:30|10.44|9.04|10.43|9.03|10.44|9.04|10.43|9.03|0
1655879380000|2022-06-22 06:29:40|10.44|9.04|10.45|9.05|10.46|9.06|10.44|9.04|0
1655879390000|2022-06-22 06:29:50|10.44|9.04|10.41|9.01|10.44|9.04|10.41|9.01|0
1655879400000|2022-06-22 06:30:00|10.4|9|10.39|8.99|10.4|9|10.39|8.99|0
1655879410000|2022-06-22 06:30:10|10.37|8.97|10.37|8.97|10.37|8.97|10.37|8.97|0
1655879420000|2022-06-22 06:30:20|10.38|8.98|10.38|8.98|10.38|8.98|10.38|8.98|0
1655879430000|2022-06-22 06:30:30|10.36|8.96|10.36|8.96|10.36|8.96|10.36|8.96|0
1655879440000|2022-06-22 06:30:40|10.37|8.97|10.38|8.98|10.38|8.98|10.37|8.97|0
1655879450000|2022-06-22 06:30:50|10.37|8.97|10.36|8.96|10.37|8.97|10.36|8.96|0
1655879460000|2022-06-22 06:31:00|10.37|8.97|10.39|8.99|10.39|8.99|10.37|8.97|0
1655879470000|2022-06-22 06:31:10|10.38|8.98|10.39|8.99|10.39|8.99|10.38|8.98|0
1655879480000|2022-06-22 06:31:20|10.4|9|10.42|9.02|10.43|9.03|10.4|9|0
1655879490000|2022-06-22 06:31:30|10.4|9|10.39|8.99|10.4|9|10.39|8.99|0
1655879500000|2022-06-22 06:31:40|10.38|8.98|10.38|8.98|10.38|8.98|10.38|8.98|0
1655879510000|2022-06-22 06:31:50|10.39|8.99|10.42|9.02|10.42|9.02|10.39|8.99|0
1655879520000|2022-06-22 06:32:00|10.38|8.98|10.37|8.97|10.38|8.98|10.37|8.97|0
1655879530000|2022-06-22 06:32:10|10.36|8.96|10.36|8.96|10.36|8.96|10.36|8.96|0
1655879540000|2022-06-22 06:32:20|10.37|8.97|10.35|8.95|10.37|8.97|10.35|8.95|0
1655879550000|2022-06-22 06:32:30|10.39|8.99|10.41|9.01|10.41|9.01|10.37|8.97|0
1655879560000|2022-06-22 06:32:40|10.42|9.02|10.42|9.02|10.42|9.02|10.42|9.02|0
1655879570000|2022-06-22 06:32:50|10.44|9.04|10.45|9.05|10.45|9.05|10.43|9.03|0
1655879580000|2022-06-22 06:33:00|10.44|9.04|10.44|9.04|10.44|9.04|10.43|9.03|0
1655879590000|2022-06-22 06:33:10|10.42|9.02|10.45|9.05|10.45|9.05|10.42|9.02|0
1655879610000|2022-06-22 06:33:30|10.44|9.04|10.46|9.06|10.46|9.06|10.44|9.04|0
1655879620000|2022-06-22 06:33:40|10.47|9.07|10.47|9.07|10.47|9.07|10.46|9.06|0
1655879650000|2022-06-22 06:34:10|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1655879660000|2022-06-22 06:34:20|10.49|9.09|10.48|9.08|10.49|9.09|10.48|9.08|0
1655879670000|2022-06-22 06:34:30|10.47|9.07|10.46|9.06|10.47|9.07|10.46|9.06|0
1655879680000|2022-06-22 06:34:40|10.44|9.04|10.45|9.05|10.45|9.05|10.44|9.04|0
1655879690000|2022-06-22 06:34:50|10.44|9.04|10.44|9.04|10.44|9.04|10.44|9.04|0
1655879700000|2022-06-22 06:35:00|10.43|9.03|10.45|9.05|10.45|9.05|10.43|9.03|0
1655879710000|2022-06-22 06:35:10|10.44|9.04|10.45|9.05|10.45|9.05|10.44|9.04|0
1655879720000|2022-06-22 06:35:20|10.44|9.04|10.44|9.04|10.45|9.05|10.44|9.04|0
1655879740000|2022-06-22 06:35:40|10.45|9.05|10.45|9.05|10.45|9.05|10.45|9.05|0
1655879750000|2022-06-22 06:35:50|10.44|9.04|10.45|9.05|10.45|9.05|10.44|9.04|0
1655879760000|2022-06-22 06:36:00|10.46|9.06|10.45|9.05|10.46|9.06|10.45|9.05|0
1655879770000|2022-06-22 06:36:10|10.46|9.06|10.44|9.04|10.46|9.06|10.44|9.04|0
1655879780000|2022-06-22 06:36:20|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1655879790000|2022-06-22 06:36:30|10.46|9.06|10.46|9.06|10.46|9.06|10.46|9.06|0
1655879800000|2022-06-22 06:36:40|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1655879810000|2022-06-22 06:36:50|10.43|9.03|10.43|9.03|10.44|9.04|10.43|9.03|0
1655879820000|2022-06-22 06:37:00|10.41|9.01|10.41|9.01|10.41|9.01|10.41|9.01|0
1655879830000|2022-06-22 06:37:10|10.4|9|10.4|9|10.4|9|10.4|9|0
1655879840000|2022-06-22 06:37:20|10.39|8.99|10.39|8.99|10.39|8.99|10.39|8.99|0
1655879850000|2022-06-22 06:37:30|10.4|9|10.4|9|10.4|9|10.4|9|0
1655879860000|2022-06-22 06:37:40|10.41|9.01|10.39|8.99|10.41|9.01|10.39|8.99|0
1655879870000|2022-06-22 06:37:50|10.4|9|10.39|8.99|10.4|9|10.39|8.99|0
1655879880000|2022-06-22 06:38:00|10.38|8.98|10.43|9.03|10.43|9.03|10.38|8.98|0
1655879890000|2022-06-22 06:38:10|10.41|9.01|10.42|9.02|10.42|9.02|10.41|9.01|0
1655879900000|2022-06-22 06:38:20|10.41|9.01|10.41|9.01|10.41|9.01|10.4|9|0
1655879910000|2022-06-22 06:38:30|10.4|9|10.4|9|10.4|9|10.4|9|0
1655879920000|2022-06-22 06:38:40|10.41|9.01|10.43|9.03|10.43|9.03|10.41|9.01|0
1655879930000|2022-06-22 06:38:50|10.41|9.01|10.41|9.01|10.42|9.02|10.41|9.01|0
1655879940000|2022-06-22 06:39:00|10.44|9.04|10.45|9.05|10.45|9.05|10.44|9.04|0
1655879950000|2022-06-22 06:39:10|10.46|9.06|10.46|9.06|10.46|9.06|10.46|9.06|0
1655879960000|2022-06-22 06:39:20|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1655879970000|2022-06-22 06:39:30|10.45|9.05|10.45|9.05|10.46|9.06|10.45|9.05|0
1655879980000|2022-06-22 06:39:40|10.46|9.06|10.46|9.06|10.46|9.06|10.46|9.06|0
1655880000000|2022-06-22 06:40:00|10.47|9.07|10.46|9.06|10.47|9.07|10.46|9.06|0
1655880010000|2022-06-22 06:40:10|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1655880020000|2022-06-22 06:40:20|10.47|9.07|10.47|9.07|10.48|9.08|10.47|9.07|0
1655880030000|2022-06-22 06:40:30|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1655880040000|2022-06-22 06:40:40|10.45|9.05|10.46|9.06|10.46|9.06|10.44|9.04|0
1655880050000|2022-06-22 06:40:50|10.45|9.05|10.45|9.05|10.45|9.05|10.45|9.05|0
1655880060000|2022-06-22 06:41:00|10.46|9.06|10.45|9.05|10.46|9.06|10.45|9.05|0
1655880070000|2022-06-22 06:41:10|10.44|9.04|10.44|9.04|10.44|9.04|10.44|9.04|0
1655880080000|2022-06-22 06:41:20|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1655880090000|2022-06-22 06:41:30|10.46|9.06|10.45|9.05|10.46|9.06|10.45|9.05|0
1655880100000|2022-06-22 06:41:40|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1655880110000|2022-06-22 06:41:50|10.41|9.01|10.42|9.02|10.42|9.02|10.4|9|0
1655880120000|2022-06-22 06:42:00|10.41|9.01|10.43|9.03|10.43|9.03|10.41|9.01|0
1655880130000|2022-06-22 06:42:10|10.42|9.02|10.41|9.01|10.42|9.02|10.41|9.01|0
1655880140000|2022-06-22 06:42:20|10.4|9|10.38|8.98|10.4|9|10.38|8.98|0
1655880150000|2022-06-22 06:42:30|10.39|8.99|10.4|9|10.4|9|10.39|8.99|0
1655880160000|2022-06-22 06:42:40|10.41|9.01|10.44|9.04|10.44|9.04|10.41|9.01|0
1655880180000|2022-06-22 06:43:00|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1655880190000|2022-06-22 06:43:10|10.41|9.01|10.41|9.01|10.41|9.01|10.41|9.01|0
1655880200000|2022-06-22 06:43:20|10.42|9.02|10.41|9.01|10.42|9.02|10.41|9.01|0
1655880210000|2022-06-22 06:43:30|10.43|9.03|10.4|9|10.43|9.03|10.4|9|0
1655880220000|2022-06-22 06:43:40|10.41|9.01|10.44|9.04|10.44|9.04|10.41|9.01|0
1655880230000|2022-06-22 06:43:50|10.43|9.03|10.43|9.03|10.44|9.04|10.43|9.03|0
1655880240000|2022-06-22 06:44:00|10.44|9.04|10.42|9.02|10.44|9.04|10.42|9.02|0
1655880250000|2022-06-22 06:44:10|10.44|9.04|10.45|9.05|10.45|9.05|10.44|9.04|0
1655880260000|2022-06-22 06:44:20|10.44|9.04|10.45|9.05|10.45|9.05|10.44|9.04|0
1655880270000|2022-06-22 06:44:30|10.44|9.04|10.46|9.06|10.46|9.06|10.44|9.04|0
1655880280000|2022-06-22 06:44:40|10.45|9.05|10.46|9.06|10.46|9.06|10.45|9.05|0
1655880290000|2022-06-22 06:44:50|10.47|9.07|10.49|9.09|10.49|9.09|10.47|9.07|0
1655880300000|2022-06-22 06:45:00|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1655880310000|2022-06-22 06:45:10|10.49|9.09|10.48|9.08|10.49|9.09|10.48|9.08|0
1655880320000|2022-06-22 06:45:20|10.49|9.09|10.48|9.08|10.49|9.09|10.48|9.08|0
1655880330000|2022-06-22 06:45:30|10.49|9.09|10.5|9.1|10.52|9.12|10.49|9.09|0
1655880340000|2022-06-22 06:45:40|10.49|9.09|10.48|9.08|10.49|9.09|10.48|9.08|0
1655880350000|2022-06-22 06:45:50|10.47|9.07|10.47|9.07|10.47|9.07|10.47|9.07|0
1655880360000|2022-06-22 06:46:00|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1655880370000|2022-06-22 06:46:10|10.48|9.08|10.46|9.06|10.48|9.08|10.46|9.06|0
1655880380000|2022-06-22 06:46:20|10.47|9.07|10.47|9.07|10.47|9.07|10.46|9.06|0
1655880390000|2022-06-22 06:46:30|10.46|9.06|10.47|9.07|10.47|9.07|10.46|9.06|0
1655880400000|2022-06-22 06:46:40|10.46|9.06|10.46|9.06|10.46|9.06|10.46|9.06|0
1655880410000|2022-06-22 06:46:50|10.47|9.07|10.48|9.08|10.48|9.08|10.47|9.07|0
1655880420000|2022-06-22 06:47:00|10.49|9.09|10.49|9.09|10.49|9.09|10.49|9.09|0
1655880430000|2022-06-22 06:47:10|10.5|9.1|10.51|9.11|10.51|9.11|10.5|9.1|0
1655880450000|2022-06-22 06:47:30|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1655880460000|2022-06-22 06:47:40|10.53|9.13|10.52|9.12|10.53|9.13|10.52|9.12|0
1655880470000|2022-06-22 06:47:50|10.51|9.11|10.52|9.12|10.52|9.12|10.51|9.11|0
1655880480000|2022-06-22 06:48:00|10.51|9.11|10.53|9.13|10.53|9.13|10.51|9.11|0
1655880490000|2022-06-22 06:48:10|10.51|9.11|10.52|9.12|10.52|9.12|10.51|9.11|0
1655880500000|2022-06-22 06:48:20|10.53|9.13|10.52|9.12|10.53|9.13|10.52|9.12|0
1655880510000|2022-06-22 06:48:30|10.53|9.13|10.56|9.16|10.56|9.16|10.53|9.13|0
1655880520000|2022-06-22 06:48:40|10.57|9.17|10.56|9.16|10.57|9.17|10.56|9.16|0
1655880530000|2022-06-22 06:48:50|10.55|9.15|10.56|9.16|10.56|9.16|10.55|9.15|0
1655880540000|2022-06-22 06:49:00|10.57|9.17|10.58|9.18|10.58|9.18|10.57|9.17|0
1655880550000|2022-06-22 06:49:10|10.57|9.17|10.57|9.17|10.57|9.17|10.56|9.16|0
1655880560000|2022-06-22 06:49:20|10.56|9.16|10.54|9.14|10.56|9.16|10.54|9.14|0
1655880570000|2022-06-22 06:49:30|10.55|9.15|10.55|9.15|10.55|9.15|10.55|9.15|0
1655880580000|2022-06-22 06:49:40|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1655880590000|2022-06-22 06:49:50|10.55|9.15|10.56|9.16|10.56|9.16|10.54|9.14|0
1655880600000|2022-06-22 06:50:00|10.57|9.17|10.55|9.15|10.57|9.17|10.55|9.15|0
1655880610000|2022-06-22 06:50:10|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1655880620000|2022-06-22 06:50:20|10.55|9.15|10.55|9.15|10.55|9.15|10.55|9.15|0
1655880630000|2022-06-22 06:50:30|10.54|9.14|10.55|9.15|10.55|9.15|10.54|9.14|0
1655880640000|2022-06-22 06:50:40|10.54|9.14|10.54|9.14|10.54|9.14|10.53|9.13|0
1655880650000|2022-06-22 06:50:50|10.55|9.15|10.56|9.16|10.56|9.16|10.55|9.15|0
1655880670000|2022-06-22 06:51:10|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1655880680000|2022-06-22 06:51:20|10.55|9.15|10.54|9.14|10.55|9.15|10.54|9.14|0
1655880690000|2022-06-22 06:51:30|10.55|9.15|10.56|9.16|10.56|9.16|10.54|9.14|0
1655880700000|2022-06-22 06:51:40|10.55|9.15|10.55|9.15|10.56|9.16|10.55|9.15|0
1655880710000|2022-06-22 06:51:50|10.58|9.18|10.58|9.18|10.58|9.18|10.57|9.17|0
1655880720000|2022-06-22 06:52:00|10.57|9.17|10.58|9.18|10.58|9.18|10.57|9.17|0
1655880730000|2022-06-22 06:52:10|10.57|9.17|10.58|9.18|10.58|9.18|10.57|9.17|0
1655880740000|2022-06-22 06:52:20|10.6|9.2|10.61|9.21|10.61|9.21|10.6|9.2|0
1655880760000|2022-06-22 06:52:40|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1655880770000|2022-06-22 06:52:50|10.61|9.21|10.58|9.18|10.61|9.21|10.58|9.18|0
1655880780000|2022-06-22 06:53:00|10.59|9.19|10.57|9.17|10.59|9.19|10.57|9.17|0
1655880790000|2022-06-22 06:53:10|10.58|9.18|10.57|9.17|10.58|9.18|10.57|9.17|0
1655880800000|2022-06-22 06:53:20|10.56|9.16|10.58|9.18|10.58|9.18|10.56|9.16|0
1655880810000|2022-06-22 06:53:30|10.57|9.17|10.58|9.18|10.58|9.18|10.57|9.17|0
1655880820000|2022-06-22 06:53:40|10.57|9.17|10.58|9.18|10.58|9.18|10.57|9.17|0
1655880830000|2022-06-22 06:53:50|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1655880840000|2022-06-22 06:54:00|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1655880850000|2022-06-22 06:54:10|10.56|9.16|10.52|9.12|10.56|9.16|10.52|9.12|0
1655880860000|2022-06-22 06:54:20|10.51|9.11|10.49|9.09|10.51|9.11|10.49|9.09|0
1655880870000|2022-06-22 06:54:30|10.47|9.07|10.48|9.08|10.49|9.09|10.47|9.07|0
1655880880000|2022-06-22 06:54:40|10.49|9.09|10.51|9.11|10.52|9.12|10.49|9.09|0
1655880900000|2022-06-22 06:55:00|10.52|9.12|10.52|9.12|10.53|9.13|10.52|9.12|0
1655880910000|2022-06-22 06:55:10|10.51|9.11|10.49|9.09|10.51|9.11|10.49|9.09|0
1655880920000|2022-06-22 06:55:20|10.5|9.1|10.48|9.08|10.5|9.1|10.48|9.08|0
1655880930000|2022-06-22 06:55:30|10.49|9.09|10.48|9.08|10.49|9.09|10.48|9.08|0
1655880940000|2022-06-22 06:55:40|10.49|9.09|10.49|9.09|10.5|9.1|10.49|9.09|0
1655880950000|2022-06-22 06:55:50|10.51|9.11|10.53|9.13|10.53|9.13|10.51|9.11|0
1655880960000|2022-06-22 06:56:00|10.52|9.12|10.53|9.13|10.53|9.13|10.52|9.12|0
1655880970000|2022-06-22 06:56:10|10.52|9.12|10.51|9.11|10.52|9.12|10.51|9.11|0
1655880980000|2022-06-22 06:56:20|10.5|9.1|10.47|9.07|10.5|9.1|10.47|9.07|0
1655880990000|2022-06-22 06:56:30|10.49|9.09|10.48|9.08|10.49|9.09|10.48|9.08|0
1655881000000|2022-06-22 06:56:40|10.49|9.09|10.49|9.09|10.49|9.09|10.49|9.09|0
1655881010000|2022-06-22 06:56:50|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1655881020000|2022-06-22 06:57:00|10.48|9.08|10.46|9.06|10.48|9.08|10.46|9.06|0
1655881030000|2022-06-22 06:57:10|10.45|9.05|10.46|9.06|10.46|9.06|10.45|9.05|0
1655881040000|2022-06-22 06:57:20|10.47|9.07|10.48|9.08|10.48|9.08|10.47|9.07|0
1655881050000|2022-06-22 06:57:30|10.49|9.09|10.47|9.07|10.49|9.09|10.47|9.07|0
1655881060000|2022-06-22 06:57:40|10.46|9.06|10.46|9.06|10.46|9.06|10.46|9.06|0
1655881070000|2022-06-22 06:57:50|10.45|9.05|10.47|9.07|10.47|9.07|10.45|9.05|0
1655881090000|2022-06-22 06:58:10|10.46|9.06|10.47|9.07|10.47|9.07|10.45|9.05|0
1655881100000|2022-06-22 06:58:20|10.46|9.06|10.47|9.07|10.47|9.07|10.46|9.06|0
1655881110000|2022-06-22 06:58:30|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1655881120000|2022-06-22 06:58:40|10.49|9.09|10.49|9.09|10.49|9.09|10.49|9.09|0
1655881130000|2022-06-22 06:58:50|10.48|9.08|10.48|9.08|10.49|9.09|10.48|9.08|0
1655881140000|2022-06-22 06:59:00|10.47|9.07|10.46|9.06|10.47|9.07|10.46|9.06|0
1655881150000|2022-06-22 06:59:10|10.45|9.05|10.43|9.03|10.45|9.05|10.43|9.03|0
1655881160000|2022-06-22 06:59:20|10.42|9.02|10.38|8.98|10.42|9.02|10.36|8.96|0
1655881170000|2022-06-22 06:59:30|10.66|9.26|10.98|9.58|10.98|9.58|10.66|9.26|0
1655881180000|2022-06-22 06:59:40|10.99|9.59|11.3|9.9|11.3|9.9|10.99|9.59|0
1655881190000|2022-06-22 06:59:50|11.33|9.93|11.32|9.92|11.33|9.93|11.31|9.91|0
1655881200000|2022-06-22 07:00:00|11.34|9.94|11.34|9.94|11.34|9.94|11.33|9.93|0
1655881210000|2022-06-22 07:00:10|11.32|9.92|11.36|9.96|11.36|9.96|11.32|9.92|0
1655881220000|2022-06-22 07:00:20|11.3|9.9|11.29|9.89|11.3|9.9|11.25|9.85|0
1655881230000|2022-06-22 07:00:30|11.27|9.87|11.29|9.89|11.29|9.89|11.27|9.87|0
1655881240000|2022-06-22 07:00:40|11.28|9.88|11.29|9.89|11.29|9.89|11.28|9.88|0
1655881250000|2022-06-22 07:00:50|11.3|9.9|11.28|9.88|11.3|9.9|11.26|9.86|0
1655881260000|2022-06-22 07:01:00|11.26|9.86|11.27|9.87|11.28|9.88|11.26|9.86|0
1655881270000|2022-06-22 07:01:10|11.25|9.85|11.2|9.8|11.25|9.85|11.2|9.8|0
1655881280000|2022-06-22 07:01:20|11.18|9.78|11.16|9.76|11.18|9.78|11.16|9.76|0
1655881290000|2022-06-22 07:01:30|11.14|9.74|11.17|9.77|11.17|9.77|11.12|9.72|0
1655881300000|2022-06-22 07:01:40|11.18|9.78|11.15|9.75|11.18|9.78|11.15|9.75|0
1655881310000|2022-06-22 07:01:50|11.14|9.74|11.12|9.72|11.14|9.74|11.11|9.71|0
1655881320000|2022-06-22 07:02:00|11.09|9.69|11.02|9.62|11.09|9.69|11.02|9.62|0
1655881330000|2022-06-22 07:02:10|11.05|9.65|11.02|9.62|11.05|9.65|11.02|9.62|0
1655881340000|2022-06-22 07:02:20|11.03|9.63|10.93|9.53|11.03|9.63|10.93|9.53|0
1655881350000|2022-06-22 07:02:30|10.94|9.54|10.94|9.54|10.94|9.54|10.93|9.53|0
1655881360000|2022-06-22 07:02:40|10.93|9.53|10.91|9.51|10.93|9.53|10.91|9.51|0
1655881370000|2022-06-22 07:02:50|10.93|9.53|10.9|9.5|10.93|9.53|10.9|9.5|0
1655881380000|2022-06-22 07:03:00|10.91|9.51|10.93|9.53|10.95|9.55|10.91|9.51|0
1655881390000|2022-06-22 07:03:10|10.91|9.51|10.93|9.53|10.93|9.53|10.91|9.51|0
1655881400000|2022-06-22 07:03:20|10.95|9.55|10.96|9.56|10.96|9.56|10.95|9.55|0
1655881410000|2022-06-22 07:03:30|10.95|9.55|10.93|9.53|10.95|9.55|10.93|9.53|0
1655881420000|2022-06-22 07:03:40|10.91|9.51|10.95|9.55|10.95|9.55|10.91|9.51|0
1655881430000|2022-06-22 07:03:50|10.94|9.54|10.93|9.53|10.94|9.54|10.93|9.53|0
1655881440000|2022-06-22 07:04:00|10.94|9.54|10.92|9.52|10.94|9.54|10.92|9.52|0
1655881450000|2022-06-22 07:04:10|10.93|9.53|10.93|9.53|10.94|9.54|10.93|9.53|0
1655881460000|2022-06-22 07:04:20|10.94|9.54|10.96|9.56|10.96|9.56|10.94|9.54|0
1655881470000|2022-06-22 07:04:30|10.98|9.58|10.96|9.56|10.98|9.58|10.96|9.56|0
1655881480000|2022-06-22 07:04:40|10.95|9.55|10.92|9.52|10.96|9.56|10.92|9.52|0
1655881490000|2022-06-22 07:04:50|10.91|9.51|10.93|9.53|10.93|9.53|10.91|9.51|0
1655881500000|2022-06-22 07:05:00|10.8|9.6|10.8|9.6|10.8|9.6|10.8|9.6|0
1655881510000|2022-06-22 07:05:10|10.79|9.59|10.74|9.54|10.79|9.59|10.73|9.53|0
1655881520000|2022-06-22 07:05:20|10.73|9.53|10.73|9.53|10.73|9.53|10.71|9.51|0
1655881530000|2022-06-22 07:05:30|10.74|9.54|10.75|9.55|10.75|9.55|10.74|9.54|0
1655881540000|2022-06-22 07:05:40|10.76|9.56|10.74|9.54|10.76|9.56|10.74|9.54|0
1655881550000|2022-06-22 07:05:50|10.73|9.53|10.74|9.54|10.74|9.54|10.73|9.53|0
1655881560000|2022-06-22 07:06:00|10.72|9.52|10.72|9.52|10.72|9.52|10.71|9.51|0
1655881570000|2022-06-22 07:06:10|10.6|9.4|10.53|9.33|10.6|9.4|10.53|9.33|0
1655881580000|2022-06-22 07:06:20|10.52|9.32|10.49|9.29|10.52|9.32|10.49|9.29|0
1655881590000|2022-06-22 07:06:30|10.47|9.27|10.48|9.28|10.49|9.29|10.47|9.27|0
1655881600000|2022-06-22 07:06:40|10.45|9.25|10.35|9.15|10.45|9.25|10.35|9.15|0
1655881610000|2022-06-22 07:06:50|10.37|9.17|10.36|9.16|10.38|9.18|10.36|9.16|0
1655881620000|2022-06-22 07:07:00|10.37|9.17|10.35|9.15|10.38|9.18|10.35|9.15|0
1655881630000|2022-06-22 07:07:10|10.36|9.16|10.33|9.13|10.36|9.16|10.33|9.13|0
1655881640000|2022-06-22 07:07:20|10.31|9.11|10.33|9.13|10.33|9.13|10.3|9.1|0
1655881650000|2022-06-22 07:07:30|10.32|9.12|10.37|9.17|10.37|9.17|10.32|9.12|0
1655881660000|2022-06-22 07:07:40|10.34|9.14|10.37|9.17|10.37|9.17|10.34|9.14|0
1655881670000|2022-06-22 07:07:50|10.38|9.18|10.43|9.23|10.43|9.23|10.38|9.18|0
1655881680000|2022-06-22 07:08:00|10.4|9.2|10.43|9.23|10.43|9.23|10.36|9.16|0
1655881690000|2022-06-22 07:08:10|10.46|9.26|10.49|9.29|10.49|9.29|10.46|9.26|0
1655881700000|2022-06-22 07:08:20|10.48|9.28|10.52|9.32|10.52|9.32|10.48|9.28|0
1655881710000|2022-06-22 07:08:30|10.51|9.31|10.47|9.27|10.51|9.31|10.47|9.27|0
1655881720000|2022-06-22 07:08:40|10.46|9.26|10.49|9.29|10.5|9.3|10.46|9.26|0
1655881730000|2022-06-22 07:08:50|10.5|9.3|10.48|9.28|10.5|9.3|10.47|9.27|0
1655881740000|2022-06-22 07:09:00|10.47|9.27|10.47|9.27|10.48|9.28|10.47|9.27|0
1655881750000|2022-06-22 07:09:10|10.46|9.26|10.45|9.25|10.46|9.26|10.45|9.25|0
1655881760000|2022-06-22 07:09:20|10.41|9.21|10.41|9.21|10.41|9.21|10.39|9.19|0
1655881770000|2022-06-22 07:09:30|10.4|9.2|10.44|9.24|10.44|9.24|10.4|9.2|0
1655881790000|2022-06-22 07:09:50|10.43|9.23|10.4|9.2|10.43|9.23|10.4|9.2|0
1655881800000|2022-06-22 07:10:00|10.36|9.16|10.41|9.21|10.41|9.21|10.36|9.16|0
1655881810000|2022-06-22 07:10:10|10.37|9.17|10.37|9.17|10.38|9.18|10.37|9.17|0
1655881820000|2022-06-22 07:10:20|10.38|9.18|10.35|9.15|10.38|9.18|10.35|9.15|0
1655881830000|2022-06-22 07:10:30|10.34|9.14|10.31|9.11|10.34|9.14|10.3|9.1|0
1655881840000|2022-06-22 07:10:40|10.32|9.12|10.32|9.12|10.32|9.12|10.31|9.11|0
1655881850000|2022-06-22 07:10:50|10.31|9.11|10.29|9.09|10.31|9.11|10.29|9.09|0
1655881860000|2022-06-22 07:11:00|10.3|9.1|10.3|9.1|10.32|9.12|10.3|9.1|0
1655881870000|2022-06-22 07:11:10|10.32|9.12|10.34|9.14|10.34|9.14|10.32|9.12|0
1655881880000|2022-06-22 07:11:20|10.36|9.16|10.34|9.14|10.39|9.19|10.34|9.14|0
1655881890000|2022-06-22 07:11:30|10.36|9.16|10.34|9.14|10.36|9.16|10.34|9.14|0
1655881900000|2022-06-22 07:11:40|10.37|9.17|10.39|9.19|10.39|9.19|10.37|9.17|0
1655881910000|2022-06-22 07:11:50|10.37|9.17|10.35|9.15|10.38|9.18|10.35|9.15|0
1655881920000|2022-06-22 07:12:00|10.34|9.14|10.37|9.17|10.37|9.17|10.34|9.14|0
1655881930000|2022-06-22 07:12:10|10.23|9.03|10.79|9.59|10.79|9.59|10.21|9.01|0
1655881940000|2022-06-22 07:12:20|10.78|9.58|10.78|9.58|10.8|9.6|10.78|9.58|0
1655881950000|2022-06-22 07:12:30|10.79|9.59|10.76|9.56|10.8|9.6|10.76|9.56|0
1655881960000|2022-06-22 07:12:40|10.75|9.55|10.71|9.51|10.75|9.55|10.7|9.5|0
1655881970000|2022-06-22 07:12:50|10.7|9.5|10.72|9.52|10.72|9.52|10.69|9.49|0
1655881980000|2022-06-22 07:13:00|10.76|9.56|10.72|9.52|10.76|9.56|10.72|9.52|0
1655881990000|2022-06-22 07:13:10|10.7|9.5|10.73|9.53|10.73|9.53|10.7|9.5|0
1655882000000|2022-06-22 07:13:20|10.79|9.59|10.83|9.63|10.83|9.63|10.79|9.59|0
1655882010000|2022-06-22 07:13:30|10.84|9.64|10.9|9.7|10.9|9.7|10.84|9.64|0
1655882020000|2022-06-22 07:13:40|10.87|9.67|10.83|9.63|10.87|9.67|10.83|9.63|0
1655882030000|2022-06-22 07:13:50|10.85|9.65|10.9|9.7|10.9|9.7|10.85|9.65|0
1655882040000|2022-06-22 07:14:00|10.91|9.71|10.92|9.72|10.92|9.72|10.91|9.71|0
1655882050000|2022-06-22 07:14:10|10.93|9.73|10.94|9.74|10.94|9.74|10.93|9.73|0
1655882060000|2022-06-22 07:14:20|10.95|9.75|10.92|9.72|10.95|9.75|10.92|9.72|0
1655882070000|2022-06-22 07:14:30|10.93|9.73|10.95|9.75|10.95|9.75|10.92|9.72|0
1655882080000|2022-06-22 07:14:40|10.94|9.74|10.92|9.72|10.94|9.74|10.92|9.72|0
1655882090000|2022-06-22 07:14:50|10.93|9.73|10.95|9.75|10.95|9.75|10.93|9.73|0
1655882100000|2022-06-22 07:15:00|10.96|9.76|10.97|9.77|10.97|9.77|10.95|9.75|0
1655882110000|2022-06-22 07:15:10|10.99|9.79|11|9.8|11.02|9.82|10.99|9.79|0
1655882120000|2022-06-22 07:15:20|10.98|9.78|10.94|9.74|10.98|9.78|10.93|9.73|0
1655882130000|2022-06-22 07:15:30|10.93|9.73|10.92|9.72|10.94|9.74|10.92|9.72|0
1655882140000|2022-06-22 07:15:40|10.94|9.74|10.94|9.74|10.95|9.75|10.93|9.73|0
1655882150000|2022-06-22 07:15:50|10.93|9.73|10.89|9.69|10.95|9.75|10.89|9.69|0
1655882160000|2022-06-22 07:16:00|10.92|9.72|10.88|9.68|10.92|9.72|10.88|9.68|0
1655882170000|2022-06-22 07:16:10|10.86|9.66|10.88|9.68|10.88|9.68|10.85|9.65|0
1655882180000|2022-06-22 07:16:20|10.85|9.65|10.91|9.71|10.91|9.71|10.85|9.65|0
1655882190000|2022-06-22 07:16:30|10.93|9.73|10.93|9.73|10.93|9.73|10.92|9.72|0
1655882200000|2022-06-22 07:16:40|10.91|9.71|10.9|9.7|10.91|9.71|10.9|9.7|0
1655882210000|2022-06-22 07:16:50|10.93|9.73|10.94|9.74|10.94|9.74|10.93|9.73|0
1655882220000|2022-06-22 07:17:00|10.93|9.73|10.91|9.71|10.93|9.73|10.91|9.71|0
1655882230000|2022-06-22 07:17:10|10.88|9.68|10.94|9.74|10.94|9.74|10.88|9.68|0
1655882240000|2022-06-22 07:17:20|10.95|9.75|10.94|9.74|10.97|9.77|10.94|9.74|0
1655882250000|2022-06-22 07:17:30|10.95|9.75|10.97|9.77|10.98|9.78|10.95|9.75|0
1655882260000|2022-06-22 07:17:40|10.98|9.78|11.01|9.81|11.01|9.81|10.98|9.78|0
1655882270000|2022-06-22 07:17:50|10.99|9.79|11.02|9.82|11.02|9.82|10.99|9.79|0
1655882280000|2022-06-22 07:18:00|11|9.8|11|9.8|11|9.8|11|9.8|0
1655882290000|2022-06-22 07:18:10|11.02|9.82|11.02|9.82|11.02|9.82|11.02|9.82|0
1655882300000|2022-06-22 07:18:20|11.01|9.81|11|9.8|11.02|9.82|11|9.8|0
1655882310000|2022-06-22 07:18:30|11.02|9.82|11.02|9.82|11.02|9.82|11.01|9.81|0
1655882320000|2022-06-22 07:18:40|11.04|9.84|11.03|9.83|11.04|9.84|11.03|9.83|0
1655882330000|2022-06-22 07:18:50|11.04|9.84|11.04|9.84|11.04|9.84|11.04|9.84|0
1655882340000|2022-06-22 07:19:00|11.02|9.82|11|9.8|11.04|9.84|11|9.8|0
1655882350000|2022-06-22 07:19:10|11.02|9.82|11.02|9.82|11.02|9.82|11.01|9.81|0
1655882360000|2022-06-22 07:19:20|11.01|9.81|11.02|9.82|11.02|9.82|11.01|9.81|0
1655882370000|2022-06-22 07:19:30|11.01|9.81|11.03|9.83|11.03|9.83|11.01|9.81|0
1655882380000|2022-06-22 07:19:40|11.02|9.82|10.94|9.74|11.02|9.82|10.94|9.74|0
1655882390000|2022-06-22 07:19:50|10.92|9.72|10.9|9.7|10.92|9.72|10.9|9.7|0
1655882400000|2022-06-22 07:20:00|10.85|9.65|10.8|9.6|10.85|9.65|10.8|9.6|0
1655882410000|2022-06-22 07:20:10|10.83|9.63|10.87|9.67|10.87|9.67|10.82|9.62|0
1655882420000|2022-06-22 07:20:20|10.85|9.65|10.9|9.7|10.9|9.7|10.85|9.65|0
1655882430000|2022-06-22 07:20:30|10.85|9.65|10.83|9.63|10.85|9.65|10.83|9.63|0
1655882440000|2022-06-22 07:20:40|10.82|9.62|10.81|9.61|10.82|9.62|10.8|9.6|0
1655882450000|2022-06-22 07:20:50|10.8|9.6|10.77|9.57|10.8|9.6|10.77|9.57|0
1655882460000|2022-06-22 07:21:00|10.76|9.56|10.73|9.53|10.76|9.56|10.73|9.53|0
1655882470000|2022-06-22 07:21:10|10.74|9.54|10.72|9.52|10.74|9.54|10.72|9.52|0
1655882480000|2022-06-22 07:21:20|10.75|9.55|10.73|9.53|10.75|9.55|10.73|9.53|0
1655882490000|2022-06-22 07:21:30|10.72|9.52|10.71|9.51|10.73|9.53|10.71|9.51|0
1655882500000|2022-06-22 07:21:40|10.73|9.53|10.7|9.5|10.73|9.53|10.7|9.5|0
1655882510000|2022-06-22 07:21:50|10.72|9.52|10.69|9.49|10.72|9.52|10.69|9.49|0
1655882520000|2022-06-22 07:22:00|10.7|9.5|10.66|9.46|10.7|9.5|10.66|9.46|0
1655882530000|2022-06-22 07:22:10|10.63|9.43|10.63|9.43|10.63|9.43|10.61|9.41|0
1655882540000|2022-06-22 07:22:20|10.65|9.45|10.65|9.45|10.68|9.48|10.65|9.45|0
1655882550000|2022-06-22 07:22:30|10.67|9.47|10.63|9.43|10.67|9.47|10.63|9.43|0
1655882560000|2022-06-22 07:22:40|10.65|9.45|10.65|9.45|10.65|9.45|10.63|9.43|0
1655882570000|2022-06-22 07:22:50|10.64|9.44|10.65|9.45|10.65|9.45|10.63|9.43|0
1655882580000|2022-06-22 07:23:00|10.64|9.44|10.66|9.46|10.7|9.5|10.64|9.44|0
1655882590000|2022-06-22 07:23:10|10.65|9.45|10.59|9.39|10.65|9.45|10.59|9.39|0
1655882600000|2022-06-22 07:23:20|10.57|9.37|10.6|9.4|10.6|9.4|10.57|9.37|0
1655882610000|2022-06-22 07:23:30|10.63|9.43|10.6|9.4|10.64|9.44|10.6|9.4|0
1655882620000|2022-06-22 07:23:40|10.58|9.38|10.58|9.38|10.59|9.39|10.58|9.38|0
1655882630000|2022-06-22 07:23:50|10.59|9.39|10.59|9.39|10.6|9.4|10.58|9.38|0
1655882640000|2022-06-22 07:24:00|10.6|9.4|10.59|9.39|10.6|9.4|10.59|9.39|0
1655882650000|2022-06-22 07:24:10|10.6|9.4|10.6|9.4|10.6|9.4|10.58|9.38|0
1655882660000|2022-06-22 07:24:20|10.58|9.38|10.58|9.38|10.58|9.38|10.57|9.37|0
1655882670000|2022-06-22 07:24:30|10.6|9.4|10.63|9.43|10.63|9.43|10.6|9.4|0
1655882680000|2022-06-22 07:24:40|10.66|9.46|10.7|9.5|10.7|9.5|10.66|9.46|0
1655882690000|2022-06-22 07:24:50|10.71|9.51|10.68|9.48|10.71|9.51|10.68|9.48|0
1655882700000|2022-06-22 07:25:00|10.71|9.51|10.68|9.48|10.71|9.51|10.67|9.47|0
1655882710000|2022-06-22 07:25:10|10.71|9.51|10.75|9.55|10.75|9.55|10.71|9.51|0
1655882720000|2022-06-22 07:25:20|10.77|9.57|10.8|9.6|10.8|9.6|10.77|9.57|0
1655882730000|2022-06-22 07:25:30|10.83|9.63|10.83|9.63|10.83|9.63|10.8|9.6|0
1655882740000|2022-06-22 07:25:40|10.82|9.62|10.85|9.65|10.87|9.67|10.82|9.62|0
1655882750000|2022-06-22 07:25:50|10.84|9.64|10.88|9.68|10.88|9.68|10.84|9.64|0
1655882760000|2022-06-22 07:26:00|10.86|9.66|10.86|9.66|10.88|9.68|10.86|9.66|0
1655882770000|2022-06-22 07:26:10|10.88|9.68|10.48|9.28|10.88|9.68|10.48|9.28|0
1655882780000|2022-06-22 07:26:20|9.91|8.71|9.89|8.69|9.91|8.71|9.88|8.68|0
1655882790000|2022-06-22 07:26:30|9.9|8.7|9.9|8.7|9.9|8.7|9.9|8.7|0
1655882800000|2022-06-22 07:26:40|9.89|8.69|9.89|8.69|9.91|8.71|9.89|8.69|0
1655882810000|2022-06-22 07:26:50|9.88|8.68|9.84|8.64|9.88|8.68|9.84|8.64|0
1655882820000|2022-06-22 07:27:00|9.85|8.65|9.88|8.68|9.88|8.68|9.85|8.65|0
1655882830000|2022-06-22 07:27:10|9.86|8.66|9.85|8.65|9.86|8.66|9.85|8.65|0
1655882840000|2022-06-22 07:27:20|9.83|8.63|9.82|8.62|9.83|8.63|9.82|8.62|0
1655882850000|2022-06-22 07:27:30|9.83|8.63|9.89|8.69|9.89|8.69|9.83|8.63|0
1655882860000|2022-06-22 07:27:40|9.86|8.66|9.86|8.66|9.87|8.67|9.86|8.66|0
1655882870000|2022-06-22 07:27:50|9.85|8.65|9.83|8.63|9.85|8.65|9.83|8.63|0
1655882880000|2022-06-22 07:28:00|9.84|8.64|9.85|8.65|9.86|8.66|9.84|8.64|0
1655882890000|2022-06-22 07:28:10|9.9|8.7|9.89|8.69|9.91|8.71|9.89|8.69|0
1655882900000|2022-06-22 07:28:20|9.88|8.68|9.9|8.7|9.9|8.7|9.88|8.68|0
1655882910000|2022-06-22 07:28:30|9.89|8.69|9.89|8.69|9.89|8.69|9.88|8.68|0
1655882920000|2022-06-22 07:28:40|9.9|8.7|9.93|8.73|9.93|8.73|9.9|8.7|0
1655882930000|2022-06-22 07:28:50|9.92|8.72|9.92|8.72|9.92|8.72|9.92|8.72|0
1655882940000|2022-06-22 07:29:00|9.9|8.7|9.89|8.69|9.91|8.71|9.89|8.69|0
1655882950000|2022-06-22 07:29:10|9.88|8.68|9.92|8.72|9.92|8.72|9.88|8.68|0
1655882960000|2022-06-22 07:29:20|9.93|8.73|9.93|8.73|9.93|8.73|9.93|8.73|0
1655882970000|2022-06-22 07:29:30|9.94|8.74|9.94|8.74|9.95|8.75|9.93|8.73|0
1655882980000|2022-06-22 07:29:40|9.92|8.72|9.9|8.7|9.92|8.72|9.9|8.7|0
1655882990000|2022-06-22 07:29:50|9.92|8.72|9.88|8.68|9.92|8.72|9.88|8.68|0
1655883000000|2022-06-22 07:30:00|10.48|9.28|10.48|9.28|10.48|9.28|10.48|9.28|0
1655883010000|2022-06-22 07:30:10|10.5|9.3|10.16|8.96|10.5|9.3|10.16|8.96|0
1655883020000|2022-06-22 07:30:20|10.18|8.98|10.16|8.96|10.18|8.98|10.16|8.96|0
1655883030000|2022-06-22 07:30:30|10.18|8.98|11.13|9.93|11.15|9.95|10.18|8.98|0
1655883040000|2022-06-22 07:30:40|9.54|8.34|9.54|8.34|9.55|8.35|9.54|8.34|0
1655883050000|2022-06-22 07:30:50|9.51|8.31|9.52|8.32|9.52|8.32|9.51|8.31|0
1655883060000|2022-06-22 07:31:00|9.53|8.33|9.58|8.38|9.58|8.38|9.53|8.33|0
1655883070000|2022-06-22 07:31:10|9.61|8.41|9.66|8.46|9.68|8.48|9.61|8.41|0
1655883080000|2022-06-22 07:31:20|9.73|8.53|8.79|7.59|9.73|8.53|8.79|7.59|0
1655883090000|2022-06-22 07:31:30|8.8|7.6|8.82|7.62|8.82|7.62|8.8|7.6|0
1655883100000|2022-06-22 07:31:40|9.55|8.35|9.57|8.37|9.57|8.37|9.55|8.35|0
1655883110000|2022-06-22 07:31:50|9.6|8.4|9.59|8.39|9.6|8.4|9.59|8.39|0
1655883120000|2022-06-22 07:32:00|12.34|11.14|12.39|11.19|12.39|11.19|12.34|11.14|0
1655883130000|2022-06-22 07:32:10|10.97|9.77|11|9.8|11|9.8|10.96|9.76|0
1655883140000|2022-06-22 07:32:20|11.03|9.83|9.58|8.38|11.03|9.83|9.58|8.38|0
1655883150000|2022-06-22 07:32:30|9.59|8.39|10.23|9.03|10.24|9.04|9.59|8.39|0
1655883160000|2022-06-22 07:32:40|10.25|9.05|10.21|9.01|10.25|9.05|10.21|9.01|0
1655883170000|2022-06-22 07:32:50|10.23|9.03|10.21|9.01|10.25|9.05|10.21|9.01|0
1655883180000|2022-06-22 07:33:00|10.18|8.98|10.19|8.99|10.19|8.99|10.18|8.98|0
1655883190000|2022-06-22 07:33:10|10.2|9|10.17|8.97|10.21|9.01|10.17|8.97|0
1655883200000|2022-06-22 07:33:20|10.6|9.4|10.58|9.38|10.61|9.41|10.58|9.38|0
1655883210000|2022-06-22 07:33:30|10.57|9.37|10.59|9.39|10.59|9.39|10.56|9.36|0
1655883220000|2022-06-22 07:33:40|10.58|9.38|10.58|9.38|10.59|9.39|10.58|9.38|0
1655883230000|2022-06-22 07:33:50|10.59|9.39|10.57|9.37|10.59|9.39|10.57|9.37|0
1655883240000|2022-06-22 07:34:00|10.59|9.39|10.66|9.46|10.66|9.46|10.59|9.39|0
1655883250000|2022-06-22 07:34:10|10.65|9.45|11.08|9.88|11.1|9.9|10.65|9.45|0
1655883260000|2022-06-22 07:34:20|11.07|9.87|10.62|9.42|11.1|9.9|10.62|9.42|0
1655883270000|2022-06-22 07:34:30|10.61|9.41|11.07|9.87|11.07|9.87|10.61|9.41|0
1655883280000|2022-06-22 07:34:40|11.09|9.89|11.1|9.9|11.1|9.9|11.08|9.88|0
1655883290000|2022-06-22 07:34:50|11.09|9.89|11.08|9.88|11.09|9.89|11.08|9.88|0
1655883300000|2022-06-22 07:35:00|11.09|9.89|11.1|9.9|11.11|9.91|11.09|9.89|0
1655883310000|2022-06-22 07:35:10|11.06|9.86|11.04|9.84|11.06|9.86|11.04|9.84|0
1655883320000|2022-06-22 07:35:20|11.03|9.83|11.06|9.86|11.07|9.87|11.03|9.83|0
1655883330000|2022-06-22 07:35:30|11.07|9.87|11.04|9.84|11.08|9.88|11.04|9.84|0
1655883340000|2022-06-22 07:35:40|11.06|9.86|11.07|9.87|11.07|9.87|11.06|9.86|0
1655883350000|2022-06-22 07:35:50|11.04|9.84|11.03|9.83|11.04|9.84|11.03|9.83|0
1655883360000|2022-06-22 07:36:00|11.07|9.87|11.05|9.85|11.08|9.88|11.05|9.85|0
1655883370000|2022-06-22 07:36:10|11.06|9.86|11.06|9.86|11.08|9.88|11.06|9.86|0
1655883380000|2022-06-22 07:36:20|11.04|9.84|11.03|9.83|11.04|9.84|11.03|9.83|0
1655883390000|2022-06-22 07:36:30|11.02|9.82|11.02|9.82|11.03|9.83|11.02|9.82|0
1655883400000|2022-06-22 07:36:40|11.03|9.83|10.99|9.79|11.03|9.83|10.99|9.79|0
1655883410000|2022-06-22 07:36:50|10.98|9.78|10.96|9.76|10.98|9.78|10.94|9.74|0
1655883420000|2022-06-22 07:37:00|10.97|9.77|10.96|9.76|10.97|9.77|10.96|9.76|0
1655883430000|2022-06-22 07:37:10|10.94|9.74|10.94|9.74|10.95|9.75|10.94|9.74|0
1655883440000|2022-06-22 07:37:20|10.93|9.73|10.94|9.74|10.94|9.74|10.93|9.73|0
1655883450000|2022-06-22 07:37:30|10.93|9.73|10.91|9.71|10.93|9.73|10.91|9.71|0
1655883460000|2022-06-22 07:37:40|10.88|9.68|10.89|9.69|10.91|9.71|10.88|9.68|0
1655883470000|2022-06-22 07:37:50|10.9|9.7|10.9|9.7|10.9|9.7|10.9|9.7|0
1655883480000|2022-06-22 07:38:00|10.92|9.72|10.89|9.69|10.92|9.72|10.89|9.69|0
1655883490000|2022-06-22 07:38:10|10.91|9.71|10.92|9.72|10.92|9.72|10.91|9.71|0
1655883500000|2022-06-22 07:38:20|10.93|9.73|10.96|9.76|10.96|9.76|10.93|9.73|0
1655883510000|2022-06-22 07:38:30|10.94|9.74|10.96|9.76|10.96|9.76|10.94|9.74|0
1655883520000|2022-06-22 07:38:40|10.98|9.78|10.97|9.77|10.98|9.78|10.96|9.76|0
1655883540000|2022-06-22 07:39:00|10.94|9.74|10.97|9.77|10.97|9.77|10.94|9.74|0
1655883550000|2022-06-22 07:39:10|10.98|9.78|10.97|9.77|10.98|9.78|10.97|9.77|0
1655883560000|2022-06-22 07:39:20|10.96|9.76|10.97|9.77|10.98|9.78|10.96|9.76|0
1655883570000|2022-06-22 07:39:30|10.96|9.76|10.98|9.78|10.98|9.78|10.96|9.76|0
1655883580000|2022-06-22 07:39:40|10.96|9.76|10.95|9.75|10.96|9.76|10.94|9.74|0
1655883590000|2022-06-22 07:39:50|10.97|9.77|10.94|9.74|10.97|9.77|10.94|9.74|0
1655883600000|2022-06-22 07:40:00|10.93|9.73|10.99|9.79|10.99|9.79|10.93|9.73|0
1655883610000|2022-06-22 07:40:10|10.98|9.78|10.98|9.78|10.98|9.78|10.97|9.77|0
1655883620000|2022-06-22 07:40:20|10.97|9.77|10.97|9.77|10.97|9.77|10.96|9.76|0
1655883630000|2022-06-22 07:40:30|10.94|9.74|10.93|9.73|10.94|9.74|10.93|9.73|0
1655883640000|2022-06-22 07:40:40|10.94|9.74|10.93|9.73|10.94|9.74|10.93|9.73|0
1655883650000|2022-06-22 07:40:50|10.95|9.75|10.97|9.77|10.97|9.77|10.95|9.75|0
1655883660000|2022-06-22 07:41:00|10.95|9.75|10.95|9.75|10.95|9.75|10.95|9.75|0
1655883670000|2022-06-22 07:41:10|10.96|9.76|10.96|9.76|10.96|9.76|10.94|9.74|0
1655883680000|2022-06-22 07:41:20|10.92|9.72|10.9|9.7|10.92|9.72|10.9|9.7|0
1655883690000|2022-06-22 07:41:30|10.84|9.64|10.8|9.6|10.84|9.64|10.8|9.6|0
1655883700000|2022-06-22 07:41:40|10.81|9.61|10.82|9.62|10.82|9.62|10.81|9.61|0
1655883710000|2022-06-22 07:41:50|10.83|9.63|10.83|9.63|10.83|9.63|10.83|9.63|0
1655883720000|2022-06-22 07:42:00|10.84|9.64|10.84|9.64|10.84|9.64|10.84|9.64|0
1655883730000|2022-06-22 07:42:10|10.89|9.69|10.88|9.68|10.89|9.69|10.87|9.67|0
1655883740000|2022-06-22 07:42:20|10.87|9.67|10.89|9.69|10.89|9.69|10.87|9.67|0
1655883750000|2022-06-22 07:42:30|10.91|9.71|10.88|9.68|10.91|9.71|10.88|9.68|0
1655883760000|2022-06-22 07:42:40|10.89|9.69|10.95|9.75|10.95|9.75|10.89|9.69|0
1655883770000|2022-06-22 07:42:50|10.92|9.72|10.92|9.72|10.92|9.72|10.92|9.72|0
1655883780000|2022-06-22 07:43:00|10.93|9.73|10.92|9.72|10.93|9.73|10.92|9.72|0
1655883790000|2022-06-22 07:43:10|10.89|9.69|10.87|9.67|10.89|9.69|10.85|9.65|0
1655883800000|2022-06-22 07:43:20|10.86|9.66|10.84|9.64|10.86|9.66|10.84|9.64|0
1655883810000|2022-06-22 07:43:30|10.83|9.63|10.83|9.63|10.83|9.63|10.83|9.63|0
1655883820000|2022-06-22 07:43:40|10.82|9.62|10.81|9.61|10.82|9.62|10.81|9.61|0
1655883830000|2022-06-22 07:43:50|10.82|9.62|10.82|9.62|10.83|9.63|10.82|9.62|0
1655883840000|2022-06-22 07:44:00|10.8|9.6|10.8|9.6|10.8|9.6|10.79|9.59|0
1655883850000|2022-06-22 07:44:10|10.82|9.62|10.77|9.57|10.82|9.62|10.77|9.57|0
1655883860000|2022-06-22 07:44:20|10.79|9.59|10.77|9.57|10.79|9.59|10.77|9.57|0
1655883870000|2022-06-22 07:44:30|10.78|9.58|10.78|9.58|10.78|9.58|10.78|9.58|0
1655883880000|2022-06-22 07:44:40|10.77|9.57|10.76|9.56|10.77|9.57|10.76|9.56|0
1655883890000|2022-06-22 07:44:50|10.75|9.55|10.74|9.54|10.75|9.55|10.74|9.54|0
1655883900000|2022-06-22 07:45:00|10.73|9.53|10.75|9.55|10.75|9.55|10.72|9.52|0
1655883910000|2022-06-22 07:45:10|10.76|9.56|10.74|9.54|10.76|9.56|10.74|9.54|0
1655883920000|2022-06-22 07:45:20|10.72|9.52|10.71|9.51|10.72|9.52|10.71|9.51|0
1655883930000|2022-06-22 07:45:30|10.7|9.5|10.69|9.49|10.7|9.5|10.69|9.49|0
1655883940000|2022-06-22 07:45:40|10.7|9.5|10.71|9.51|10.71|9.51|10.7|9.5|0
1655883950000|2022-06-22 07:45:50|10.72|9.52|10.7|9.5|10.72|9.52|10.7|9.5|0
1655883960000|2022-06-22 07:46:00|10.71|9.51|10.75|9.55|10.75|9.55|10.71|9.51|0
1655883970000|2022-06-22 07:46:10|10.76|9.56|10.78|9.58|10.78|9.58|10.76|9.56|0
1655883980000|2022-06-22 07:46:20|10.76|9.56|10.76|9.56|10.77|9.57|10.76|9.56|0
1655883990000|2022-06-22 07:46:30|10.75|9.55|10.78|9.58|10.78|9.58|10.75|9.55|0
1655884000000|2022-06-22 07:46:40|10.76|9.56|10.95|9.35|10.95|9.56|10.76|9.34|0
1655884010000|2022-06-22 07:46:50|10.94|9.34|10.9|9.3|10.94|9.34|10.9|9.3|0
1655884020000|2022-06-22 07:47:00|10.89|9.29|10.81|9.21|10.89|9.29|10.81|9.21|0
1655884040000|2022-06-22 07:47:20|10.82|9.22|10.84|9.24|10.86|9.26|10.82|9.22|0
1655884050000|2022-06-22 07:47:30|10.85|9.25|10.82|9.22|10.85|9.25|10.82|9.22|0
1655884060000|2022-06-22 07:47:40|10.8|9.2|10.78|9.18|10.8|9.2|10.78|9.18|0
1655884070000|2022-06-22 07:47:50|10.79|9.19|10.77|9.17|10.8|9.2|10.77|9.17|0
1655884080000|2022-06-22 07:48:00|10.78|9.18|10.76|9.16|10.8|9.2|10.76|9.16|0
1655884090000|2022-06-22 07:48:10|10.79|9.19|10.8|9.2|10.8|9.2|10.78|9.18|0
1655884100000|2022-06-22 07:48:20|10.82|9.22|10.83|9.23|10.83|9.23|10.81|9.21|0
1655884110000|2022-06-22 07:48:30|10.84|9.24|10.84|9.24|10.84|9.24|10.84|9.24|0
1655884120000|2022-06-22 07:48:40|10.85|9.25|10.85|9.25|10.86|9.26|10.85|9.25|0
1655884130000|2022-06-22 07:48:50|10.83|9.23|10.84|9.24|10.85|9.25|10.83|9.23|0
1655884140000|2022-06-22 07:49:00|10.81|9.21|10.83|9.23|10.84|9.24|10.81|9.21|0
1655884150000|2022-06-22 07:49:10|10.84|9.24|10.84|9.24|10.84|9.24|10.83|9.23|0
1655884160000|2022-06-22 07:49:20|10.85|9.25|10.85|9.25|10.85|9.25|10.85|9.25|0
1655884170000|2022-06-22 07:49:30|10.82|9.22|10.83|9.23|10.83|9.23|10.81|9.21|0
1655884180000|2022-06-22 07:49:40|10.82|9.22|10.85|9.25|10.85|9.25|10.82|9.22|0
1655884190000|2022-06-22 07:49:50|10.86|9.26|10.88|9.28|10.88|9.28|10.86|9.26|0
1655884200000|2022-06-22 07:50:00|10.89|9.29|10.89|9.29|10.9|9.3|10.89|9.29|0
1655884210000|2022-06-22 07:50:10|10.88|9.28|10.88|9.28|10.88|9.28|10.88|9.28|0
1655884220000|2022-06-22 07:50:20|10.9|9.3|10.91|9.31|10.91|9.31|10.9|9.3|0
1655884230000|2022-06-22 07:50:30|10.94|9.34|10.93|9.33|10.94|9.34|10.93|9.33|0
1655884240000|2022-06-22 07:50:40|10.94|9.34|10.96|9.36|10.96|9.36|10.94|9.34|0
1655884250000|2022-06-22 07:50:50|10.94|9.34|10.94|9.34|10.94|9.34|10.94|9.34|0
1655884260000|2022-06-22 07:51:00|10.95|9.35|10.95|9.35|10.95|9.35|10.95|9.35|0
1655884270000|2022-06-22 07:51:10|10.93|9.33|10.94|9.34|10.94|9.34|10.93|9.33|0
1655884280000|2022-06-22 07:51:20|10.92|9.32|10.91|9.31|10.92|9.32|10.91|9.31|0
1655884290000|2022-06-22 07:51:30|10.92|9.32|10.94|9.34|10.94|9.34|10.92|9.32|0
1655884300000|2022-06-22 07:51:40|10.91|9.31|10.93|9.33|10.93|9.33|10.91|9.31|0
1655884310000|2022-06-22 07:51:50|10.92|9.32|10.9|9.3|10.92|9.32|10.9|9.3|0
1655884320000|2022-06-22 07:52:00|10.87|9.27|10.84|9.24|10.87|9.27|10.84|9.24|0
1655884330000|2022-06-22 07:52:10|10.82|9.22|10.78|9.18|10.82|9.22|10.78|9.18|0
1655884340000|2022-06-22 07:52:20|10.79|9.19|10.77|9.17|10.79|9.19|10.77|9.17|0
1655884350000|2022-06-22 07:52:30|10.76|9.16|10.77|9.17|10.77|9.17|10.76|9.16|0
1655884360000|2022-06-22 07:52:40|10.78|9.18|10.78|9.18|10.78|9.18|10.78|9.18|0
1655884370000|2022-06-22 07:52:50|10.79|9.19|10.79|9.19|10.79|9.19|10.79|9.19|0
1655884380000|2022-06-22 07:53:00|10.78|9.18|10.81|9.21|10.81|9.21|10.78|9.18|0
1655884390000|2022-06-22 07:53:10|10.78|9.18|10.78|9.18|10.78|9.18|10.77|9.17|0
1655884400000|2022-06-22 07:53:20|10.79|9.19|10.79|9.19|10.79|9.19|10.78|9.18|0
1655884410000|2022-06-22 07:53:30|10.82|9.22|10.81|9.21|10.83|9.23|10.81|9.21|0
1655884420000|2022-06-22 07:53:40|10.82|9.22|10.82|9.22|10.83|9.23|10.81|9.21|0
1655884430000|2022-06-22 07:53:50|10.83|9.23|10.83|9.23|10.83|9.23|10.82|9.22|0
1655884440000|2022-06-22 07:54:00|10.81|9.21|10.82|9.22|10.83|9.23|10.81|9.21|0
1655884450000|2022-06-22 07:54:10|10.79|9.19|10.8|9.2|10.8|9.2|10.78|9.18|0
1655884460000|2022-06-22 07:54:20|10.81|9.21|10.84|9.24|10.84|9.24|10.81|9.21|0
1655884470000|2022-06-22 07:54:30|10.83|9.23|10.85|9.25|10.85|9.25|10.83|9.23|0
1655884480000|2022-06-22 07:54:40|10.87|9.27|10.84|9.24|10.87|9.27|10.83|9.23|0
1655884490000|2022-06-22 07:54:50|10.82|9.22|10.79|9.19|10.82|9.22|10.79|9.19|0
1655884500000|2022-06-22 07:55:00|10.78|9.18|10.76|9.16|10.79|9.19|10.76|9.16|0
1655884510000|2022-06-22 07:55:10|10.79|9.19|10.81|9.21|10.81|9.21|10.79|9.19|0
1655884520000|2022-06-22 07:55:20|10.79|9.19|10.78|9.18|10.79|9.19|10.78|9.18|0
1655884530000|2022-06-22 07:55:30|10.79|9.19|10.79|9.19|10.79|9.19|10.78|9.18|0
1655884540000|2022-06-22 07:55:40|10.75|9.15|10.78|9.18|10.78|9.18|10.75|9.15|0
1655884550000|2022-06-22 07:55:50|10.79|9.19|10.8|9.2|10.8|9.2|10.79|9.19|0
1655884560000|2022-06-22 07:56:00|10.81|9.21|10.83|9.23|10.83|9.23|10.81|9.21|0
1655884570000|2022-06-22 07:56:10|10.87|9.27|10.87|9.27|10.87|9.27|10.87|9.27|0
1655884580000|2022-06-22 07:56:20|10.86|9.26|10.86|9.26|10.87|9.27|10.86|9.26|0
1655884590000|2022-06-22 07:56:30|10.87|9.27|10.82|9.22|10.87|9.27|10.81|9.21|0
1655884600000|2022-06-22 07:56:40|10.84|9.24|10.84|9.24|10.84|9.24|10.84|9.24|0
1655884610000|2022-06-22 07:56:50|10.81|9.21|10.77|9.17|10.81|9.21|10.77|9.17|0
1655884620000|2022-06-22 07:57:00|10.79|9.19|10.81|9.21|10.81|9.21|10.79|9.19|0
1655884630000|2022-06-22 07:57:10|10.79|9.19|10.85|9.25|10.85|9.25|10.79|9.19|0
1655884640000|2022-06-22 07:57:20|10.86|9.26|10.84|9.24|10.86|9.26|10.83|9.23|0
1655884650000|2022-06-22 07:57:30|10.85|9.25|10.84|9.24|10.85|9.25|10.84|9.24|0
1655884660000|2022-06-22 07:57:40|10.85|9.25|10.85|9.25|10.85|9.25|10.84|9.24|0
1655884670000|2022-06-22 07:57:50|10.84|9.24|10.85|9.25|10.85|9.25|10.84|9.24|0
1655884680000|2022-06-22 07:58:00|10.87|9.27|10.86|9.26|10.88|9.28|10.86|9.26|0
1655884690000|2022-06-22 07:58:10|10.87|9.27|10.88|9.28|10.88|9.28|10.87|9.27|0
1655884700000|2022-06-22 07:58:20|10.89|9.29|10.88|9.28|10.89|9.29|10.88|9.28|0
1655884710000|2022-06-22 07:58:30|10.89|9.29|10.89|9.29|10.89|9.29|10.88|9.28|0
1655884720000|2022-06-22 07:58:40|10.87|9.27|10.86|9.26|10.87|9.27|10.86|9.26|0
1655884730000|2022-06-22 07:58:50|10.85|9.25|10.86|9.26|10.86|9.26|10.85|9.25|0
1655884740000|2022-06-22 07:59:00|10.87|9.27|10.87|9.27|10.87|9.27|10.87|9.27|0
1655884750000|2022-06-22 07:59:10|10.86|9.26|10.87|9.27|10.87|9.27|10.86|9.26|0
1655884760000|2022-06-22 07:59:20|10.88|9.28|10.86|9.26|10.88|9.28|10.86|9.26|0
1655884770000|2022-06-22 07:59:30|10.87|9.27|10.85|9.25|10.87|9.27|10.85|9.25|0
1655884780000|2022-06-22 07:59:40|10.87|9.27|10.85|9.25|10.87|9.27|10.85|9.25|0
1655884790000|2022-06-22 07:59:50|10.82|9.22|10.83|9.23|10.83|9.23|10.8|9.2|0
1655884800000|2022-06-22 08:00:00|10.8|9.2|10.82|9.22|10.82|9.22|10.8|9.2|0
1655884810000|2022-06-22 08:00:10|10.86|9.26|10.87|9.27|10.88|9.28|10.86|9.26|0
1655884820000|2022-06-22 08:00:20|10.9|9.3|10.87|9.27|10.9|9.3|10.87|9.27|0
1655884830000|2022-06-22 08:00:30|10.88|9.28|10.87|9.27|10.88|9.28|10.87|9.27|0
1655884840000|2022-06-22 08:00:40|10.88|9.28|10.89|9.29|10.89|9.29|10.88|9.28|0
1655884850000|2022-06-22 08:00:50|10.9|9.3|10.9|9.3|10.9|9.3|10.9|9.3|0
1655884860000|2022-06-22 08:01:00|10.91|9.31|10.88|9.28|10.91|9.31|10.88|9.28|0
1655884870000|2022-06-22 08:01:10|10.89|9.29|10.93|9.33|10.93|9.33|10.89|9.29|0
1655884880000|2022-06-22 08:01:20|10.97|9.37|10.92|9.32|10.97|9.37|10.91|9.31|0
1655884890000|2022-06-22 08:01:30|10.88|9.28|10.87|9.27|10.9|9.3|10.87|9.27|0
1655884900000|2022-06-22 08:01:40|10.86|9.26|10.84|9.24|10.86|9.26|10.84|9.24|0
1655884910000|2022-06-22 08:01:50|10.85|9.25|10.83|9.23|10.85|9.25|10.83|9.23|0
1655884920000|2022-06-22 08:02:00|10.82|9.22|10.82|9.22|10.82|9.22|10.82|9.22|0
1655884930000|2022-06-22 08:02:10|10.83|9.23|10.82|9.22|10.85|9.25|10.82|9.22|0
1655884940000|2022-06-22 08:02:20|10.8|9.2|10.8|9.2|10.8|9.2|10.8|9.2|0
1655884950000|2022-06-22 08:02:30|10.79|9.19|10.8|9.2|10.8|9.2|10.79|9.19|0
1655884960000|2022-06-22 08:02:40|10.78|9.18|10.82|9.22|10.82|9.22|10.78|9.18|0
1655884970000|2022-06-22 08:02:50|10.79|9.19|10.82|9.22|10.82|9.22|10.79|9.19|0
1655884980000|2022-06-22 08:03:00|10.79|9.19|10.72|9.12|10.79|9.19|10.72|9.12|0
1655884990000|2022-06-22 08:03:10|10.71|9.11|10.68|9.08|10.71|9.11|10.68|9.08|0
1655885000000|2022-06-22 08:03:20|10.66|9.06|10.66|9.06|10.66|9.06|10.66|9.06|0
1655885010000|2022-06-22 08:03:30|10.69|9.09|10.68|9.08|10.69|9.09|10.68|9.08|0
1655885020000|2022-06-22 08:03:40|10.69|9.09|10.68|9.08|10.69|9.09|10.68|9.08|0
1655885030000|2022-06-22 08:03:50|10.67|9.07|10.68|9.08|10.68|9.08|10.67|9.07|0
1655885040000|2022-06-22 08:04:00|10.69|9.09|10.68|9.08|10.69|9.09|10.68|9.08|0
1655885050000|2022-06-22 08:04:10|10.7|9.1|10.73|9.13|10.73|9.13|10.7|9.1|0
1655885060000|2022-06-22 08:04:20|10.72|9.12|10.7|9.1|10.72|9.12|10.7|9.1|0
1655885070000|2022-06-22 08:04:30|10.71|9.11|10.68|9.08|10.71|9.11|10.68|9.08|0
1655885080000|2022-06-22 08:04:40|10.69|9.09|10.69|9.09|10.69|9.09|10.68|9.08|0
1655885090000|2022-06-22 08:04:50|10.68|9.08|10.71|9.11|10.72|9.12|10.68|9.08|0
1655885100000|2022-06-22 08:05:00|10.7|9.1|10.69|9.09|10.7|9.1|10.69|9.09|0
1655885110000|2022-06-22 08:05:10|10.7|9.1|10.69|9.09|10.7|9.1|10.69|9.09|0
1655885120000|2022-06-22 08:05:20|10.7|9.1|10.71|9.11|10.71|9.11|10.7|9.1|0
1655885130000|2022-06-22 08:05:30|10.7|9.1|10.69|9.09|10.7|9.1|10.69|9.09|0
1655885140000|2022-06-22 08:05:40|10.7|9.1|10.69|9.09|10.7|9.1|10.69|9.09|0
1655885150000|2022-06-22 08:05:50|10.68|9.08|10.69|9.09|10.69|9.09|10.68|9.08|0
1655885160000|2022-06-22 08:06:00|10.68|9.08|10.68|9.08|10.68|9.08|10.68|9.08|0
1655885190000|2022-06-22 08:06:30|10.67|9.07|10.67|9.07|10.67|9.07|10.65|9.05|0
1655885200000|2022-06-22 08:06:40|10.66|9.06|10.65|9.05|10.66|9.06|10.65|9.05|0
1655885210000|2022-06-22 08:06:50|10.6|9|10.6|9|10.6|9|10.6|9|0
1655885220000|2022-06-22 08:07:00|10.61|9.01|10.6|9|10.61|9.01|10.6|9|0
1655885230000|2022-06-22 08:07:10|10.59|8.99|10.6|9|10.6|9|10.59|8.99|0
1655885240000|2022-06-22 08:07:20|10.59|8.99|10.59|8.99|10.59|8.99|10.59|8.99|0
1655885250000|2022-06-22 08:07:30|10.58|8.98|10.58|8.98|10.59|8.99|10.58|8.98|0
1655885260000|2022-06-22 08:07:40|10.59|8.99|10.6|9|10.6|9|10.59|8.99|0
1655885270000|2022-06-22 08:07:50|10.59|8.99|10.61|9.01|10.61|9.01|10.59|8.99|0
1655885280000|2022-06-22 08:08:00|10.59|8.99|10.68|9.08|10.68|9.08|10.59|8.99|0
1655885290000|2022-06-22 08:08:10|10.67|9.07|10.68|9.08|10.68|9.08|10.67|9.07|0
1655885300000|2022-06-22 08:08:20|10.69|9.09|10.71|9.11|10.71|9.11|10.69|9.09|0
1655885310000|2022-06-22 08:08:30|10.69|9.09|10.73|9.13|10.73|9.13|10.68|9.08|0
1655885320000|2022-06-22 08:08:40|10.72|9.12|10.72|9.12|10.73|9.13|10.72|9.12|0
1655885330000|2022-06-22 08:08:50|10.7|9.1|10.69|9.09|10.7|9.1|10.69|9.09|0
1655885340000|2022-06-22 08:09:00|10.7|9.1|10.7|9.1|10.72|9.12|10.7|9.1|0
1655885350000|2022-06-22 08:09:10|10.71|9.11|10.73|9.13|10.73|9.13|10.71|9.11|0
1655885360000|2022-06-22 08:09:20|10.75|9.15|10.75|9.15|10.75|9.15|10.74|9.14|0
1655885370000|2022-06-22 08:09:30|10.74|9.14|10.72|9.12|10.74|9.14|10.72|9.12|0
1655885380000|2022-06-22 08:09:40|10.73|9.13|10.73|9.13|10.73|9.13|10.73|9.13|0
1655885390000|2022-06-22 08:09:50|10.72|9.12|10.76|9.16|10.76|9.16|10.72|9.12|0
1655885400000|2022-06-22 08:10:00|10.78|9.18|10.79|9.19|10.8|9.2|10.77|9.17|0
1655885410000|2022-06-22 08:10:10|10.8|9.2|10.81|9.21|10.81|9.21|10.8|9.2|0
1655885420000|2022-06-22 08:10:20|10.8|9.2|10.84|9.24|10.84|9.24|10.8|9.2|0
1655885430000|2022-06-22 08:10:30|10.85|9.25|10.85|9.25|10.85|9.25|10.85|9.25|0
1655885440000|2022-06-22 08:10:40|10.86|9.26|10.88|9.28|10.88|9.28|10.86|9.26|0
1655885450000|2022-06-22 08:10:50|10.87|9.27|10.87|9.27|10.87|9.27|10.87|9.27|0
1655885460000|2022-06-22 08:11:00|10.88|9.28|10.9|9.3|10.9|9.3|10.88|9.28|0
1655885470000|2022-06-22 08:11:10|10.91|9.31|10.92|9.32|10.92|9.32|10.91|9.31|0
1655885480000|2022-06-22 08:11:20|10.93|9.33|10.95|9.35|10.96|9.36|10.93|9.33|0
1655885490000|2022-06-22 08:11:30|10.96|9.36|10.98|9.38|10.98|9.38|10.96|9.36|0
1655885500000|2022-06-22 08:11:40|10.96|9.36|10.98|9.38|10.98|9.38|10.96|9.36|0
1655885510000|2022-06-22 08:11:50|10.96|9.36|10.97|9.37|10.97|9.37|10.96|9.36|0
1655885520000|2022-06-22 08:12:00|10.96|9.36|10.95|9.35|10.96|9.36|10.95|9.35|0
1655885530000|2022-06-22 08:12:10|10.97|9.37|10.98|9.38|10.98|9.38|10.97|9.37|0
1655885540000|2022-06-22 08:12:20|10.99|9.39|10.99|9.39|10.99|9.39|10.99|9.39|0
1655885550000|2022-06-22 08:12:30|11.01|9.41|11|9.4|11.02|9.42|11|9.4|0
1655885560000|2022-06-22 08:12:40|10.98|9.38|10.98|9.38|10.98|9.38|10.98|9.38|0
1655885570000|2022-06-22 08:12:50|10.99|9.39|10.94|9.34|10.99|9.39|10.94|9.34|0
1655885580000|2022-06-22 08:13:00|10.93|9.33|10.93|9.33|10.96|9.36|10.93|9.33|0
1655885590000|2022-06-22 08:13:10|10.92|9.32|10.9|9.3|10.92|9.32|10.9|9.3|0
1655885600000|2022-06-22 08:13:20|10.92|9.32|10.93|9.33|10.94|9.34|10.92|9.32|0
1655885610000|2022-06-22 08:13:30|10.94|9.34|10.96|9.36|10.96|9.36|10.94|9.34|0
1655885620000|2022-06-22 08:13:40|10.97|9.37|11.01|9.41|11.02|9.42|10.97|9.37|0
1655885630000|2022-06-22 08:13:50|11|9.4|10.99|9.39|11|9.4|10.98|9.38|0
1655885640000|2022-06-22 08:14:00|10.97|9.37|10.96|9.36|10.98|9.38|10.96|9.36|0
1655885650000|2022-06-22 08:14:10|10.97|9.37|10.97|9.37|10.97|9.37|10.96|9.36|0
1655885660000|2022-06-22 08:14:20|10.98|9.38|10.96|9.36|10.98|9.38|10.94|9.34|0
1655885670000|2022-06-22 08:14:30|10.94|9.34|10.93|9.33|10.94|9.34|10.93|9.33|0
1655885680000|2022-06-22 08:14:40|10.94|9.34|10.94|9.34|10.94|9.34|10.94|9.34|0
1655885690000|2022-06-22 08:14:50|10.92|9.32|10.91|9.31|10.92|9.32|10.91|9.31|0
1655885700000|2022-06-22 08:15:00|10.9|9.3|10.86|9.26|10.9|9.3|10.86|9.26|0
1655885710000|2022-06-22 08:15:10|10.87|9.27|10.88|9.28|10.89|9.29|10.87|9.27|0
1655885720000|2022-06-22 08:15:20|10.87|9.27|10.87|9.27|10.87|9.27|10.87|9.27|0
1655885730000|2022-06-22 08:15:30|10.88|9.28|10.86|9.26|10.88|9.28|10.86|9.26|0
1655885740000|2022-06-22 08:15:40|10.84|9.24|10.85|9.25|10.85|9.25|10.84|9.24|0
1655885750000|2022-06-22 08:15:50|10.86|9.26|10.86|9.26|10.86|9.26|10.86|9.26|0
1655885760000|2022-06-22 08:16:00|10.85|9.25|10.82|9.22|10.85|9.25|10.82|9.22|0
1655885770000|2022-06-22 08:16:10|10.81|9.21|10.83|9.23|10.83|9.23|10.81|9.21|0
1655885780000|2022-06-22 08:16:20|10.84|9.24|10.84|9.24|10.86|9.26|10.84|9.24|0
1655885790000|2022-06-22 08:16:30|10.83|9.23|10.85|9.25|10.85|9.25|10.83|9.23|0
1655885800000|2022-06-22 08:16:40|10.86|9.26|10.86|9.26|10.86|9.26|10.86|9.26|0
1655885810000|2022-06-22 08:16:50|10.87|9.27|10.88|9.28|10.88|9.28|10.87|9.27|0
1655885820000|2022-06-22 08:17:00|10.86|9.26|10.89|9.29|10.89|9.29|10.86|9.26|0
1655885830000|2022-06-22 08:17:10|10.88|9.28|10.91|9.31|10.91|9.31|10.88|9.28|0
1655885840000|2022-06-22 08:17:20|10.89|9.29|10.92|9.32|10.92|9.32|10.88|9.28|0
1655885850000|2022-06-22 08:17:30|10.91|9.31|10.93|9.33|10.93|9.33|10.91|9.31|0
1655885860000|2022-06-22 08:17:40|10.94|9.34|10.97|9.37|10.97|9.37|10.94|9.34|0
1655885870000|2022-06-22 08:17:50|10.94|9.34|10.95|9.35|10.95|9.35|10.94|9.34|0
1655885880000|2022-06-22 08:18:00|10.96|9.36|10.97|9.37|10.98|9.38|10.96|9.36|0
1655885890000|2022-06-22 08:18:10|10.95|9.35|10.92|9.32|10.95|9.35|10.92|9.32|0
1655885900000|2022-06-22 08:18:20|10.91|9.31|10.9|9.3|10.91|9.31|10.9|9.3|0
1655885910000|2022-06-22 08:18:30|10.92|9.32|10.88|9.28|10.92|9.32|10.88|9.28|0
1655885920000|2022-06-22 08:18:40|10.9|9.3|10.85|9.25|10.9|9.3|10.85|9.25|0
1655885930000|2022-06-22 08:18:50|10.86|9.26|10.83|9.23|10.86|9.26|10.83|9.23|0
1655885940000|2022-06-22 08:19:00|10.84|9.24|10.85|9.25|10.85|9.25|10.84|9.24|0
1655885960000|2022-06-22 08:19:20|10.86|9.26|10.86|9.26|10.88|9.28|10.86|9.26|0
1655885970000|2022-06-22 08:19:30|10.85|9.25|10.9|9.3|10.9|9.3|10.85|9.25|0
1655885980000|2022-06-22 08:19:40|10.88|9.28|10.85|9.25|10.88|9.28|10.85|9.25|0
1655885990000|2022-06-22 08:19:50|10.86|9.26|10.81|9.21|10.86|9.26|10.81|9.21|0
1655886000000|2022-06-22 08:20:00|10.82|9.22|10.82|9.22|10.83|9.23|10.82|9.22|0
1655886020000|2022-06-22 08:20:20|10.84|9.24|10.85|9.25|10.85|9.25|10.84|9.24|0
1655886030000|2022-06-22 08:20:30|10.84|9.24|10.85|9.25|10.86|9.26|10.84|9.24|0
1655886040000|2022-06-22 08:20:40|10.83|9.23|10.8|9.2|10.83|9.23|10.8|9.2|0
1655886050000|2022-06-22 08:20:50|10.78|9.18|10.77|9.17|10.79|9.19|10.77|9.17|0
1655886060000|2022-06-22 08:21:00|10.78|9.18|10.82|9.22|10.82|9.22|10.78|9.18|0
1655886070000|2022-06-22 08:21:10|10.84|9.24|10.84|9.24|10.85|9.25|10.84|9.24|0
1655886080000|2022-06-22 08:21:20|10.85|9.25|10.85|9.25|10.85|9.25|10.85|9.25|0
1655886090000|2022-06-22 08:21:30|10.84|9.24|10.84|9.24|10.86|9.26|10.84|9.24|0
1655886100000|2022-06-22 08:21:40|10.86|9.26|10.88|9.28|10.88|9.28|10.86|9.26|0
1655886110000|2022-06-22 08:21:50|10.89|9.29|10.86|9.26|10.89|9.29|10.86|9.26|0
1655886120000|2022-06-22 08:22:00|10.9|9.3|10.92|9.32|10.92|9.32|10.9|9.3|0
1655886130000|2022-06-22 08:22:10|10.93|9.33|10.93|9.33|10.93|9.33|10.93|9.33|0
1655886140000|2022-06-22 08:22:20|10.94|9.34|10.93|9.33|10.94|9.34|10.93|9.33|0
1655886150000|2022-06-22 08:22:30|10.92|9.32|10.93|9.33|10.93|9.33|10.92|9.32|0
1655886160000|2022-06-22 08:22:40|10.92|9.32|10.88|9.28|10.92|9.32|10.88|9.28|0
1655886170000|2022-06-22 08:22:50|10.91|9.31|10.91|9.31|10.92|9.32|10.91|9.31|0
1655886180000|2022-06-22 08:23:00|10.92|9.32|10.91|9.31|10.92|9.32|10.91|9.31|0
1655886190000|2022-06-22 08:23:10|10.92|9.32|10.9|9.3|10.92|9.32|10.9|9.3|0
1655886200000|2022-06-22 08:23:20|10.91|9.31|10.9|9.3|10.91|9.31|10.88|9.28|0
1655886210000|2022-06-22 08:23:30|10.89|9.29|10.9|9.3|10.9|9.3|10.89|9.29|0
1655886220000|2022-06-22 08:23:40|10.89|9.29|10.85|9.25|10.89|9.29|10.85|9.25|0
1655886230000|2022-06-22 08:23:50|10.84|9.24|10.84|9.24|10.84|9.24|10.84|9.24|0
1655886240000|2022-06-22 08:24:00|10.85|9.25|10.84|9.24|10.85|9.25|10.84|9.24|0
1655886250000|2022-06-22 08:24:10|10.86|9.26|10.84|9.24|10.86|9.26|10.84|9.24|0
1655886260000|2022-06-22 08:24:20|10.82|9.22|10.84|9.24|10.84|9.24|10.82|9.22|0
1655886270000|2022-06-22 08:24:30|10.82|9.22|10.81|9.21|10.82|9.22|10.81|9.21|0
1655886280000|2022-06-22 08:24:40|10.82|9.22|10.84|9.24|10.84|9.24|10.82|9.22|0
1655886290000|2022-06-22 08:24:50|10.85|9.25|10.85|9.25|10.85|9.25|10.85|9.25|0
1655886300000|2022-06-22 08:25:00|10.86|9.26|10.86|9.26|10.86|9.26|10.86|9.26|0
1655886310000|2022-06-22 08:25:10|10.87|9.27|10.8|9.2|10.87|9.27|10.8|9.2|0
1655886320000|2022-06-22 08:25:20|10.82|9.22|10.85|9.25|10.85|9.25|10.82|9.22|0
1655886330000|2022-06-22 08:25:30|10.82|9.22|10.81|9.21|10.83|9.23|10.81|9.21|0
1655886340000|2022-06-22 08:25:40|10.82|9.22|10.8|9.2|10.82|9.22|10.79|9.19|0
1655886350000|2022-06-22 08:25:50|10.84|9.24|10.88|9.28|10.88|9.28|10.84|9.24|0
1655886360000|2022-06-22 08:26:00|10.85|9.25|10.81|9.21|10.85|9.25|10.81|9.21|0
1655886370000|2022-06-22 08:26:10|10.82|9.22|10.81|9.21|10.82|9.22|10.81|9.21|0
1655886380000|2022-06-22 08:26:20|10.82|9.22|10.83|9.23|10.84|9.24|10.82|9.22|0
1655886390000|2022-06-22 08:26:30|10.8|9.2|10.81|9.21|10.84|9.24|10.8|9.2|0
1655886400000|2022-06-22 08:26:40|10.84|9.24|10.82|9.22|10.85|9.25|10.82|9.22|0
1655886410000|2022-06-22 08:26:50|10.81|9.21|10.79|9.19|10.81|9.21|10.79|9.19|0
1655886420000|2022-06-22 08:27:00|10.8|9.2|10.81|9.21|10.81|9.21|10.8|9.2|0
1655886430000|2022-06-22 08:27:10|10.82|9.22|10.8|9.2|10.82|9.22|10.8|9.2|0
1655886440000|2022-06-22 08:27:20|10.77|9.17|10.79|9.19|10.79|9.19|10.77|9.17|0
1655886450000|2022-06-22 08:27:30|10.8|9.2|10.8|9.2|10.8|9.2|10.79|9.19|0
1655886460000|2022-06-22 08:27:40|10.81|9.21|10.8|9.2|10.81|9.21|10.8|9.2|0
1655886470000|2022-06-22 08:27:50|10.82|9.22|10.85|9.25|10.86|9.26|10.82|9.22|0
1655886480000|2022-06-22 08:28:00|10.78|9.18|10.79|9.19|10.79|9.19|10.78|9.18|0
1655886490000|2022-06-22 08:28:10|10.78|9.18|10.76|9.16|10.78|9.18|10.76|9.16|0
1655886500000|2022-06-22 08:28:20|10.77|9.17|10.8|9.2|10.8|9.2|10.74|9.14|0
1655886510000|2022-06-22 08:28:30|10.78|9.18|10.78|9.18|10.78|9.18|10.78|9.18|0
1655886520000|2022-06-22 08:28:40|10.77|9.17|10.76|9.16|10.77|9.17|10.76|9.16|0
1655886530000|2022-06-22 08:28:50|10.75|9.15|10.74|9.14|10.75|9.15|10.74|9.14|0
1655886540000|2022-06-22 08:29:00|10.75|9.15|10.76|9.16|10.76|9.16|10.75|9.15|0
1655886550000|2022-06-22 08:29:10|10.75|9.15|10.76|9.16|10.76|9.16|10.75|9.15|0
1655886560000|2022-06-22 08:29:20|10.75|9.15|10.75|9.15|10.76|9.16|10.75|9.15|0
1655886570000|2022-06-22 08:29:30|10.78|9.18|10.76|9.16|10.78|9.18|10.76|9.16|0
1655886580000|2022-06-22 08:29:40|10.77|9.17|10.78|9.18|10.78|9.18|10.77|9.17|0
1655886590000|2022-06-22 08:29:50|10.8|9.2|10.8|9.2|10.8|9.2|10.79|9.19|0
1655886600000|2022-06-22 08:30:00|10.79|9.19|10.78|9.18|10.79|9.19|10.78|9.18|0
1655886610000|2022-06-22 08:30:10|10.77|9.17|10.76|9.16|10.78|9.18|10.76|9.16|0
1655886620000|2022-06-22 08:30:20|10.78|9.18|10.76|9.16|10.78|9.18|10.76|9.16|0
1655886630000|2022-06-22 08:30:30|10.77|9.17|10.79|9.19|10.79|9.19|10.77|9.17|0
1655886640000|2022-06-22 08:30:40|10.8|9.2|10.83|9.23|10.83|9.23|10.8|9.2|0
1655886650000|2022-06-22 08:30:50|10.85|9.25|10.89|9.29|10.89|9.29|10.85|9.25|0
1655886660000|2022-06-22 08:31:00|10.88|9.28|10.89|9.29|10.93|9.33|10.88|9.28|0
1655886670000|2022-06-22 08:31:10|10.88|9.28|10.89|9.29|10.89|9.29|10.87|9.27|0
1655886680000|2022-06-22 08:31:20|10.88|9.28|10.88|9.28|10.88|9.28|10.87|9.27|0
1655886690000|2022-06-22 08:31:30|10.8|9.2|10.81|9.21|10.81|9.21|10.8|9.2|0
1655886700000|2022-06-22 08:31:40|10.8|9.2|10.81|9.21|10.81|9.21|10.8|9.2|0
1655886710000|2022-06-22 08:31:50|10.8|9.2|10.82|9.22|10.82|9.22|10.8|9.2|0
1655886720000|2022-06-22 08:32:00|10.87|9.27|10.91|9.31|10.94|9.34|10.87|9.27|0
1655886730000|2022-06-22 08:32:10|10.9|9.3|10.89|9.29|10.9|9.3|10.89|9.29|0
1655886740000|2022-06-22 08:32:20|10.91|9.31|10.89|9.29|10.91|9.31|10.89|9.29|0
1655886750000|2022-06-22 08:32:30|10.94|9.34|10.93|9.33|10.94|9.34|10.93|9.33|0
1655886760000|2022-06-22 08:32:40|10.94|9.34|10.95|9.35|10.95|9.35|10.93|9.33|0
1655886770000|2022-06-22 08:32:50|10.99|9.39|10.99|9.39|10.99|9.39|10.98|9.38|0
1655886780000|2022-06-22 08:33:00|10.98|9.38|11.04|9.44|11.04|9.44|10.98|9.38|0
1655886790000|2022-06-22 08:33:10|11.03|9.43|11.01|9.41|11.03|9.43|11.01|9.41|0
1655886800000|2022-06-22 08:33:20|11|9.4|11.01|9.41|11.01|9.41|11|9.4|0
1655886810000|2022-06-22 08:33:30|11|9.4|11.01|9.41|11.01|9.41|11|9.4|0
1655886820000|2022-06-22 08:33:40|11|9.4|11.01|9.41|11.03|9.43|11|9.4|0
1655886830000|2022-06-22 08:33:50|11.04|9.44|10.98|9.38|11.04|9.44|10.98|9.38|0
1655886850000|2022-06-22 08:34:10|10.95|9.35|10.98|9.38|11|9.4|10.95|9.35|0
1655886860000|2022-06-22 08:34:20|10.99|9.39|10.97|9.37|10.99|9.39|10.97|9.37|0
1655886870000|2022-06-22 08:34:30|10.96|9.36|10.97|9.37|10.98|9.38|10.96|9.36|0
1655886880000|2022-06-22 08:34:40|10.96|9.36|10.95|9.35|10.96|9.36|10.95|9.35|0
1655886890000|2022-06-22 08:34:50|10.98|9.38|10.98|9.38|10.98|9.38|10.95|9.35|0
1655886900000|2022-06-22 08:35:00|10.96|9.36|10.94|9.34|10.96|9.36|10.94|9.34|0
1655886910000|2022-06-22 08:35:10|10.93|9.33|10.93|9.33|10.94|9.34|10.93|9.33|0
1655886920000|2022-06-22 08:35:20|10.94|9.34|10.95|9.35|10.96|9.36|10.94|9.34|0
1655886930000|2022-06-22 08:35:30|10.8|9.2|10.82|9.22|10.82|9.22|10.8|9.2|0
1655886940000|2022-06-22 08:35:40|10.81|9.21|10.8|9.2|10.81|9.21|10.8|9.2|0
1655886950000|2022-06-22 08:35:50|10.82|9.22|10.84|9.24|10.84|9.24|10.82|9.22|0
1655886960000|2022-06-22 08:36:00|10.85|9.25|10.87|9.27|10.87|9.27|10.85|9.25|0
1655886970000|2022-06-22 08:36:10|10.89|9.29|10.89|9.29|10.89|9.29|10.89|9.29|0
1655886980000|2022-06-22 08:36:20|10.9|9.3|10.89|9.29|10.9|9.3|10.89|9.29|0
1655886990000|2022-06-22 08:36:30|10.9|9.3|10.95|9.35|10.95|9.35|10.9|9.3|0
1655887000000|2022-06-22 08:36:40|10.94|9.34|10.96|9.36|10.96|9.36|10.94|9.34|0
1655887010000|2022-06-22 08:36:50|10.95|9.35|10.96|9.36|10.96|9.36|10.95|9.35|0
1655887020000|2022-06-22 08:37:00|10.97|9.37|10.98|9.38|10.98|9.38|10.97|9.37|0
1655887030000|2022-06-22 08:37:10|10.97|9.37|10.98|9.38|10.98|9.38|10.97|9.37|0
1655887040000|2022-06-22 08:37:20|10.96|9.36|10.96|9.36|10.97|9.37|10.96|9.36|0
1655887060000|2022-06-22 08:37:40|10.95|9.35|10.9|9.3|10.95|9.35|10.9|9.3|0
1655887070000|2022-06-22 08:37:50|10.89|9.29|10.91|9.31|10.91|9.31|10.89|9.29|0
1655887080000|2022-06-22 08:38:00|10.93|9.33|10.94|9.34|10.94|9.34|10.93|9.33|0
1655887090000|2022-06-22 08:38:10|10.91|9.31|10.88|9.28|10.91|9.31|10.88|9.28|0
1655887100000|2022-06-22 08:38:20|10.89|9.29|10.88|9.28|10.89|9.29|10.88|9.28|0
1655887110000|2022-06-22 08:38:30|10.89|9.29|10.89|9.29|10.89|9.29|10.88|9.28|0
1655887120000|2022-06-22 08:38:40|10.93|9.33|10.9|9.3|10.93|9.33|10.9|9.3|0
1655887130000|2022-06-22 08:38:50|10.91|9.31|10.9|9.3|10.91|9.31|10.9|9.3|0
1655887140000|2022-06-22 08:39:00|10.91|9.31|10.91|9.31|10.91|9.31|10.91|9.31|0
1655887150000|2022-06-22 08:39:10|10.9|9.3|10.9|9.3|10.9|9.3|10.9|9.3|0
1655887160000|2022-06-22 08:39:20|10.89|9.29|10.87|9.27|10.89|9.29|10.87|9.27|0
1655887170000|2022-06-22 08:39:30|10.88|9.28|10.88|9.28|10.88|9.28|10.88|9.28|0
1655887180000|2022-06-22 08:39:40|10.89|9.29|10.87|9.27|10.89|9.29|10.87|9.27|0
1655887190000|2022-06-22 08:39:50|10.86|9.26|10.86|9.26|10.86|9.26|10.86|9.26|0
1655887200000|2022-06-22 08:40:00|10.87|9.27|10.82|9.22|10.87|9.27|10.82|9.22|0
1655887210000|2022-06-22 08:40:10|10.83|9.23|10.85|9.25|10.85|9.25|10.83|9.23|0
1655887220000|2022-06-22 08:40:20|10.84|9.24|10.87|9.27|10.87|9.27|10.84|9.24|0
1655887230000|2022-06-22 08:40:30|10.89|9.29|10.88|9.28|10.89|9.29|10.88|9.28|0
1655887240000|2022-06-22 08:40:40|10.87|9.27|10.85|9.25|10.87|9.27|10.85|9.25|0
1655887250000|2022-06-22 08:40:50|10.86|9.26|10.85|9.25|10.87|9.27|10.85|9.25|0
1655887260000|2022-06-22 08:41:00|10.86|9.26|10.84|9.24|10.86|9.26|10.84|9.24|0
1655887270000|2022-06-22 08:41:10|10.83|9.23|10.82|9.22|10.83|9.23|10.82|9.22|0
1655887280000|2022-06-22 08:41:20|10.83|9.23|10.78|9.18|10.83|9.23|10.78|9.18|0
1655887290000|2022-06-22 08:41:30|10.77|9.17|10.75|9.15|10.77|9.17|10.75|9.15|0
1655887300000|2022-06-22 08:41:40|10.74|9.14|10.73|9.13|10.74|9.14|10.73|9.13|0
1655887330000|2022-06-22 08:42:10|10.74|9.14|10.74|9.14|10.74|9.14|10.74|9.14|0
1655887340000|2022-06-22 08:42:20|10.73|9.13|10.76|9.16|10.76|9.16|10.73|9.13|0
1655887350000|2022-06-22 08:42:30|10.75|9.15|10.73|9.13|10.75|9.15|10.73|9.13|0
1655887360000|2022-06-22 08:42:40|10.74|9.14|10.74|9.14|10.75|9.15|10.74|9.14|0
1655887370000|2022-06-22 08:42:50|10.75|9.15|10.75|9.15|10.75|9.15|10.74|9.14|0
1655887380000|2022-06-22 08:43:00|10.76|9.16|10.76|9.16|10.77|9.17|10.76|9.16|0
1655887390000|2022-06-22 08:43:10|10.77|9.17|10.78|9.18|10.78|9.18|10.77|9.17|0
1655887400000|2022-06-22 08:43:20|10.77|9.17|10.75|9.15|10.77|9.17|10.75|9.15|0
1655887410000|2022-06-22 08:43:30|10.76|9.16|10.76|9.16|10.76|9.16|10.76|9.16|0
1655887420000|2022-06-22 08:43:40|10.74|9.14|10.74|9.14|10.74|9.14|10.74|9.14|0
1655887430000|2022-06-22 08:43:50|10.73|9.13|10.72|9.12|10.73|9.13|10.72|9.12|0
1655887440000|2022-06-22 08:44:00|10.73|9.13|10.73|9.13|10.74|9.14|10.72|9.12|0
1655887450000|2022-06-22 08:44:10|10.74|9.14|10.74|9.14|10.75|9.15|10.74|9.14|0
1655887460000|2022-06-22 08:44:20|10.75|9.15|10.78|9.18|10.78|9.18|10.75|9.15|0
1655887470000|2022-06-22 08:44:30|10.77|9.17|10.77|9.17|10.77|9.17|10.75|9.15|0
1655887480000|2022-06-22 08:44:40|10.76|9.16|10.77|9.17|10.77|9.17|10.76|9.16|0
1655887490000|2022-06-22 08:44:50|10.76|9.16|10.76|9.16|10.77|9.17|10.76|9.16|0
1655887500000|2022-06-22 08:45:00|10.77|9.17|10.77|9.17|10.77|9.17|10.76|9.16|0
1655887510000|2022-06-22 08:45:10|10.75|9.15|10.74|9.14|10.75|9.15|10.74|9.14|0
1655887520000|2022-06-22 08:45:20|10.75|9.15|10.73|9.13|10.75|9.15|10.73|9.13|0
1655887530000|2022-06-22 08:45:30|10.74|9.14|10.73|9.13|10.74|9.14|10.73|9.13|0
1655887540000|2022-06-22 08:45:40|10.7|9.1|10.71|9.11|10.71|9.11|10.7|9.1|0
1655887560000|2022-06-22 08:46:00|10.7|9.1|10.7|9.1|10.7|9.1|10.7|9.1|0
1655887570000|2022-06-22 08:46:10|10.68|9.08|10.69|9.09|10.7|9.1|10.68|9.08|0
1655887580000|2022-06-22 08:46:20|10.68|9.08|10.68|9.08|10.69|9.09|10.68|9.08|0
1655887590000|2022-06-22 08:46:30|10.69|9.09|10.69|9.09|10.69|9.09|10.69|9.09|0
1655887600000|2022-06-22 08:46:40|10.7|9.1|10.69|9.09|10.7|9.1|10.69|9.09|0
1655887610000|2022-06-22 08:46:50|10.7|9.1|10.68|9.08|10.7|9.1|10.68|9.08|0
1655887620000|2022-06-22 08:47:00|10.67|9.07|10.68|9.08|10.68|9.08|10.67|9.07|0
1655887630000|2022-06-22 08:47:10|10.69|9.09|10.7|9.1|10.7|9.1|10.69|9.09|0
1655887640000|2022-06-22 08:47:20|10.69|9.09|10.69|9.09|10.69|9.09|10.69|9.09|0
1655887650000|2022-06-22 08:47:30|10.68|9.08|10.68|9.08|10.68|9.08|10.68|9.08|0
1655887660000|2022-06-22 08:47:40|10.67|9.07|10.67|9.07|10.67|9.07|10.66|9.06|0
1655887670000|2022-06-22 08:47:50|10.66|9.06|10.66|9.06|10.66|9.06|10.65|9.05|0
1655887690000|2022-06-22 08:48:10|10.67|9.07|10.68|9.08|10.68|9.08|10.67|9.07|0
1655887700000|2022-06-22 08:48:20|10.67|9.07|10.68|9.08|10.68|9.08|10.67|9.07|0
1655887710000|2022-06-22 08:48:30|10.67|9.07|10.67|9.07|10.67|9.07|10.67|9.07|0
1655887720000|2022-06-22 08:48:40|10.68|9.08|10.68|9.08|10.68|9.08|10.68|9.08|0
1655887730000|2022-06-22 08:48:50|10.69|9.09|10.69|9.09|10.69|9.09|10.69|9.09|0
1655887740000|2022-06-22 08:49:00|10.68|9.08|10.67|9.07|10.68|9.08|10.67|9.07|0
1655887750000|2022-06-22 08:49:10|10.66|9.06|10.65|9.05|10.66|9.06|10.65|9.05|0
1655887760000|2022-06-22 08:49:20|10.66|9.06|10.65|9.05|10.66|9.06|10.65|9.05|0
1655887770000|2022-06-22 08:49:30|10.66|9.06|10.66|9.06|10.66|9.06|10.65|9.05|0
1655887780000|2022-06-22 08:49:40|10.67|9.07|10.67|9.07|10.67|9.07|10.67|9.07|0
1655887790000|2022-06-22 08:49:50|10.68|9.08|10.67|9.07|10.68|9.08|10.67|9.07|0
1655887810000|2022-06-22 08:50:10|10.66|9.06|10.67|9.07|10.67|9.07|10.66|9.06|0
1655887820000|2022-06-22 08:50:20|10.68|9.08|10.69|9.09|10.69|9.09|10.68|9.08|0
1655887830000|2022-06-22 08:50:30|10.7|9.1|10.76|9.16|10.76|9.16|10.7|9.1|0
1655887840000|2022-06-22 08:50:40|10.75|9.15|10.79|9.19|10.79|9.19|10.74|9.14|0
1655887850000|2022-06-22 08:50:50|10.78|9.18|10.81|9.21|10.81|9.21|10.78|9.18|0
1655887860000|2022-06-22 08:51:00|10.79|9.19|10.76|9.16|10.79|9.19|10.76|9.16|0
1655887870000|2022-06-22 08:51:10|10.79|9.19|10.79|9.19|10.79|9.19|10.79|9.19|0
1655887880000|2022-06-22 08:51:20|10.8|9.2|10.79|9.19|10.8|9.2|10.78|9.18|0
1655887900000|2022-06-22 08:51:40|10.78|9.18|10.78|9.18|10.78|9.18|10.78|9.18|0
1655887910000|2022-06-22 08:51:50|10.79|9.19|10.78|9.18|10.8|9.2|10.78|9.18|0
1655887920000|2022-06-22 08:52:00|10.79|9.19|10.82|9.22|10.82|9.22|10.79|9.19|0
1655887930000|2022-06-22 08:52:10|10.83|9.23|10.84|9.24|10.84|9.24|10.83|9.23|0
1655887940000|2022-06-22 08:52:20|10.85|9.25|10.84|9.24|10.85|9.25|10.84|9.24|0
1655887950000|2022-06-22 08:52:30|10.85|9.25|10.83|9.23|10.85|9.25|10.83|9.23|0
1655887960000|2022-06-22 08:52:40|10.82|9.22|10.81|9.21|10.82|9.22|10.81|9.21|0
1655887970000|2022-06-22 08:52:50|10.82|9.22|10.82|9.22|10.83|9.23|10.82|9.22|0
1655887980000|2022-06-22 08:53:00|10.83|9.23|10.82|9.22|10.83|9.23|10.82|9.22|0
1655887990000|2022-06-22 08:53:10|10.78|9.18|10.78|9.18|10.79|9.19|10.78|9.18|0
1655888000000|2022-06-22 08:53:20|10.77|9.17|10.77|9.17|10.78|9.18|10.77|9.17|0
1655888010000|2022-06-22 08:53:30|10.76|9.16|10.76|9.16|10.76|9.16|10.76|9.16|0
1655888020000|2022-06-22 08:53:40|10.77|9.17|10.78|9.18|10.78|9.18|10.77|9.17|0
1655888030000|2022-06-22 08:53:50|10.77|9.17|10.77|9.17|10.77|9.17|10.77|9.17|0
1655888040000|2022-06-22 08:54:00|10.78|9.18|10.78|9.18|10.78|9.18|10.78|9.18|0
1655888050000|2022-06-22 08:54:10|10.77|9.17|10.77|9.17|10.78|9.18|10.77|9.17|0
1655888060000|2022-06-22 08:54:20|10.76|9.16|10.75|9.15|10.76|9.16|10.75|9.15|0
1655888070000|2022-06-22 08:54:30|10.78|9.18|10.79|9.19|10.8|9.2|10.78|9.18|0
1655888080000|2022-06-22 08:54:40|10.8|9.2|10.78|9.18|10.8|9.2|10.77|9.17|0
1655888090000|2022-06-22 08:54:50|10.79|9.19|10.83|9.23|10.83|9.23|10.79|9.19|0
1655888100000|2022-06-22 08:55:00|10.84|9.24|10.83|9.23|10.84|9.24|10.8|9.2|0
1655888110000|2022-06-22 08:55:10|10.82|9.22|10.83|9.23|10.83|9.23|10.82|9.22|0
1655888120000|2022-06-22 08:55:20|10.82|9.22|10.83|9.23|10.83|9.23|10.82|9.22|0
1655888130000|2022-06-22 08:55:30|10.82|9.22|10.84|9.24|10.84|9.24|10.82|9.22|0
1655888140000|2022-06-22 08:55:40|10.83|9.23|10.85|9.25|10.85|9.25|10.83|9.23|0
1655888150000|2022-06-22 08:55:50|10.87|9.27|10.88|9.28|10.88|9.28|10.86|9.26|0
1655888160000|2022-06-22 08:56:00|10.89|9.29|10.87|9.27|10.89|9.29|10.87|9.27|0
1655888170000|2022-06-22 08:56:10|10.86|9.26|10.89|9.29|10.89|9.29|10.86|9.26|0
1655888180000|2022-06-22 08:56:20|10.88|9.28|10.89|9.29|10.9|9.3|10.88|9.28|0
1655888190000|2022-06-22 08:56:30|10.88|9.28|10.88|9.28|10.88|9.28|10.88|9.28|0
1655888200000|2022-06-22 08:56:40|10.89|9.29|10.89|9.29|10.89|9.29|10.89|9.29|0
1655888210000|2022-06-22 08:56:50|10.9|9.3|10.89|9.29|10.9|9.3|10.89|9.29|0
1655888220000|2022-06-22 08:57:00|10.9|9.3|10.9|9.3|10.9|9.3|10.9|9.3|0
1655888230000|2022-06-22 08:57:10|10.89|9.29|10.83|9.23|10.89|9.29|10.83|9.23|0
1655888240000|2022-06-22 08:57:20|10.82|9.22|10.84|9.24|10.84|9.24|10.82|9.22|0
1655888250000|2022-06-22 08:57:30|10.82|9.22|10.82|9.22|10.83|9.23|10.82|9.22|0
1655888260000|2022-06-22 08:57:40|10.81|9.21|10.84|9.24|10.84|9.24|10.81|9.21|0
1655888280000|2022-06-22 08:58:00|10.86|9.26|10.86|9.26|10.86|9.26|10.85|9.25|0
1655888290000|2022-06-22 08:58:10|10.85|9.25|10.86|9.26|10.86|9.26|10.85|9.25|0
1655888300000|2022-06-22 08:58:20|10.88|9.28|10.87|9.27|10.88|9.28|10.87|9.27|0
1655888310000|2022-06-22 08:58:30|10.88|9.28|10.88|9.28|10.89|9.29|10.88|9.28|0
1655888320000|2022-06-22 08:58:40|10.87|9.27|10.87|9.27|10.87|9.27|10.87|9.27|0
1655888330000|2022-06-22 08:58:50|10.88|9.28|10.87|9.27|10.88|9.28|10.87|9.27|0
1655888340000|2022-06-22 08:59:00|10.88|9.28|10.89|9.29|10.89|9.29|10.88|9.28|0
1655888350000|2022-06-22 08:59:10|10.88|9.28|10.89|9.29|10.89|9.29|10.88|9.28|0
1655888360000|2022-06-22 08:59:20|10.88|9.28|10.88|9.28|10.89|9.29|10.88|9.28|0
1655888370000|2022-06-22 08:59:30|10.89|9.29|10.9|9.3|10.9|9.3|10.89|9.29|0
1655888390000|2022-06-22 08:59:50|10.89|9.29|10.88|9.28|10.89|9.29|10.88|9.28|0
1655888400000|2022-06-22 09:00:00|10.89|9.29|10.9|9.3|10.9|9.3|10.89|9.29|0
1655888410000|2022-06-22 09:00:10|10.89|9.29|10.92|9.32|10.92|9.32|10.89|9.29|0
1655888420000|2022-06-22 09:00:20|10.95|9.35|10.96|9.36|10.96|9.36|10.94|9.34|0
1655888430000|2022-06-22 09:00:30|10.97|9.37|10.96|9.36|10.97|9.37|10.95|9.35|0
1655888440000|2022-06-22 09:00:40|10.95|9.35|10.95|9.35|10.95|9.35|10.95|9.35|0
1655888450000|2022-06-22 09:00:50|10.96|9.36|10.96|9.36|10.97|9.37|10.96|9.36|0
1655888460000|2022-06-22 09:01:00|10.97|9.37|11|9.4|11|9.4|10.97|9.37|0
1655888470000|2022-06-22 09:01:10|10.99|9.39|10.98|9.38|10.99|9.39|10.98|9.38|0
1655888480000|2022-06-22 09:01:20|11|9.4|10.99|9.39|11|9.4|10.99|9.39|0
1655888490000|2022-06-22 09:01:30|10.97|9.37|11|9.4|11|9.4|10.97|9.37|0
1655888500000|2022-06-22 09:01:40|10.99|9.39|11|9.4|11.01|9.41|10.99|9.39|0
1655888510000|2022-06-22 09:01:50|11.02|9.42|11.02|9.42|11.02|9.42|11.01|9.41|0
1655888520000|2022-06-22 09:02:00|11.03|9.43|11.02|9.42|11.03|9.43|11.02|9.42|0
1655888530000|2022-06-22 09:02:10|11.03|9.43|11.03|9.43|11.03|9.43|11.03|9.43|0
1655888540000|2022-06-22 09:02:20|11|9.4|10.99|9.39|11|9.4|10.99|9.39|0
1655888550000|2022-06-22 09:02:30|11|9.4|11.01|9.41|11.02|9.42|11|9.4|0
1655888560000|2022-06-22 09:02:40|11.02|9.42|11.01|9.41|11.03|9.43|11.01|9.41|0
1655888570000|2022-06-22 09:02:50|11.02|9.42|11|9.4|11.02|9.42|10.99|9.39|0
1655888580000|2022-06-22 09:03:00|10.98|9.38|10.97|9.37|10.98|9.38|10.97|9.37|0
1655888590000|2022-06-22 09:03:10|10.96|9.36|10.95|9.35|10.97|9.37|10.95|9.35|0
1655888600000|2022-06-22 09:03:20|10.97|9.37|10.93|9.33|10.97|9.37|10.93|9.33|0
1655888610000|2022-06-22 09:03:30|10.94|9.34|10.92|9.32|10.94|9.34|10.92|9.32|0
1655888620000|2022-06-22 09:03:40|10.93|9.33|10.92|9.32|10.93|9.33|10.92|9.32|0
1655888630000|2022-06-22 09:03:50|10.93|9.33|10.94|9.34|10.94|9.34|10.93|9.33|0
1655888640000|2022-06-22 09:04:00|10.93|9.33|10.92|9.32|10.93|9.33|10.92|9.32|0
1655888650000|2022-06-22 09:04:10|10.9|9.3|10.9|9.3|10.9|9.3|10.9|9.3|0
1655888660000|2022-06-22 09:04:20|10.91|9.31|10.9|9.3|10.91|9.31|10.9|9.3|0
1655888670000|2022-06-22 09:04:30|10.92|9.32|10.92|9.32|10.92|9.32|10.91|9.31|0
1655888680000|2022-06-22 09:04:40|10.93|9.33|10.92|9.32|10.93|9.33|10.92|9.32|0
1655888690000|2022-06-22 09:04:50|10.93|9.33|10.94|9.34|10.94|9.34|10.93|9.33|0
1655888700000|2022-06-22 09:05:00|10.93|9.33|10.93|9.33|10.93|9.33|10.93|9.33|0
1655888710000|2022-06-22 09:05:10|10.94|9.34|10.93|9.33|10.94|9.34|10.93|9.33|0
1655888720000|2022-06-22 09:05:20|10.96|9.36|10.96|9.36|10.96|9.36|10.94|9.34|0
1655888730000|2022-06-22 09:05:30|10.93|9.33|10.94|9.34|10.94|9.34|10.93|9.33|0
1655888740000|2022-06-22 09:05:40|10.95|9.35|10.97|9.37|10.97|9.37|10.95|9.35|0
1655888750000|2022-06-22 09:05:50|10.98|9.38|10.98|9.38|10.98|9.38|10.98|9.38|0
1655888760000|2022-06-22 09:06:00|10.97|9.37|10.92|9.32|10.97|9.37|10.92|9.32|0
1655888770000|2022-06-22 09:06:10|10.91|9.31|10.93|9.33|10.93|9.33|10.91|9.31|0
1655888780000|2022-06-22 09:06:20|10.94|9.34|10.93|9.33|10.94|9.34|10.93|9.33|0
1655888790000|2022-06-22 09:06:30|10.94|9.34|10.93|9.33|10.94|9.34|10.93|9.33|0
1655888800000|2022-06-22 09:06:40|10.92|9.32|10.92|9.32|10.92|9.32|10.92|9.32|0
1655888810000|2022-06-22 09:06:50|10.93|9.33|10.93|9.33|10.93|9.33|10.93|9.33|0
1655888820000|2022-06-22 09:07:00|10.94|9.34|10.96|9.36|10.96|9.36|10.93|9.33|0
1655888830000|2022-06-22 09:07:10|10.94|9.34|10.94|9.34|10.94|9.34|10.94|9.34|0
1655888840000|2022-06-22 09:07:20|10.93|9.33|10.92|9.32|10.93|9.33|10.92|9.32|0
1655888850000|2022-06-22 09:07:30|10.91|9.31|10.89|9.29|10.91|9.31|10.89|9.29|0
1655888860000|2022-06-22 09:07:40|10.91|9.31|10.9|9.3|10.91|9.31|10.9|9.3|0
1655888870000|2022-06-22 09:07:50|10.88|9.28|10.88|9.28|10.88|9.28|10.88|9.28|0
1655888890000|2022-06-22 09:08:10|10.87|9.27|10.87|9.27|10.87|9.27|10.87|9.27|0
1655888900000|2022-06-22 09:08:20|10.88|9.28|10.9|9.3|10.9|9.3|10.88|9.28|0
1655888910000|2022-06-22 09:08:30|10.91|9.31|10.91|9.31|10.91|9.31|10.9|9.3|0
1655888920000|2022-06-22 09:08:40|10.9|9.3|10.9|9.3|10.9|9.3|10.9|9.3|0
1655888930000|2022-06-22 09:08:50|10.88|9.28|10.91|9.31|10.91|9.31|10.88|9.28|0
1655888940000|2022-06-22 09:09:00|10.92|9.32|10.92|9.32|10.92|9.32|10.91|9.31|0
1655888950000|2022-06-22 09:09:10|10.91|9.31|10.92|9.32|10.94|9.34|10.91|9.31|0
1655888960000|2022-06-22 09:09:20|10.91|9.31|10.91|9.31|10.91|9.31|10.9|9.3|0
1655888970000|2022-06-22 09:09:30|10.9|9.3|10.9|9.3|10.91|9.31|10.9|9.3|0
1655888980000|2022-06-22 09:09:40|10.91|9.31|10.91|9.31|10.91|9.31|10.9|9.3|0
1655888990000|2022-06-22 09:09:50|10.9|9.3|10.91|9.31|10.91|9.31|10.9|9.3|0
1655889000000|2022-06-22 09:10:00|10.92|9.32|10.91|9.31|10.92|9.32|10.91|9.31|0
1655889010000|2022-06-22 09:10:10|10.93|9.33|10.92|9.32|10.93|9.33|10.92|9.32|0
1655889020000|2022-06-22 09:10:20|10.91|9.31|10.9|9.3|10.91|9.31|10.9|9.3|0
1655889030000|2022-06-22 09:10:30|10.89|9.29|10.89|9.29|10.9|9.3|10.89|9.29|0
1655889040000|2022-06-22 09:10:40|10.9|9.3|10.9|9.3|10.91|9.31|10.9|9.3|0
1655889050000|2022-06-22 09:10:50|10.91|9.31|10.89|9.29|10.91|9.31|10.89|9.29|0
1655889060000|2022-06-22 09:11:00|10.88|9.28|10.88|9.28|10.9|9.3|10.88|9.28|0
1655889070000|2022-06-22 09:11:10|10.89|9.29|10.89|9.29|10.89|9.29|10.88|9.28|0
1655889080000|2022-06-22 09:11:20|10.88|9.28|10.88|9.28|10.88|9.28|10.88|9.28|0
1655889090000|2022-06-22 09:11:30|10.9|9.3|10.9|9.3|10.9|9.3|10.9|9.3|0
1655889100000|2022-06-22 09:11:40|10.88|9.28|10.9|9.3|10.9|9.3|10.88|9.28|0
1655889110000|2022-06-22 09:11:50|10.91|9.31|10.89|9.29|10.91|9.31|10.89|9.29|0
1655889120000|2022-06-22 09:12:00|10.9|9.3|10.9|9.3|10.9|9.3|10.9|9.3|0
1655889130000|2022-06-22 09:12:10|10.87|9.27|10.88|9.28|10.88|9.28|10.87|9.27|0
1655889140000|2022-06-22 09:12:20|10.87|9.27|10.88|9.28|10.88|9.28|10.87|9.27|0
1655889150000|2022-06-22 09:12:30|10.87|9.27|10.88|9.28|10.89|9.29|10.87|9.27|0
1655889160000|2022-06-22 09:12:40|10.87|9.27|10.88|9.28|10.88|9.28|10.87|9.27|0
1655889170000|2022-06-22 09:12:50|10.87|9.27|10.87|9.27|10.88|9.28|10.87|9.27|0
1655889180000|2022-06-22 09:13:00|10.85|9.25|10.87|9.27|10.87|9.27|10.85|9.25|0
1655889190000|2022-06-22 09:13:10|10.86|9.26|10.84|9.24|10.86|9.26|10.84|9.24|0
1655889200000|2022-06-22 09:13:20|10.85|9.25|10.85|9.25|10.85|9.25|10.85|9.25|0
1655889210000|2022-06-22 09:13:30|10.86|9.26|10.85|9.25|10.86|9.26|10.85|9.25|0
1655889220000|2022-06-22 09:13:40|10.84|9.24|10.83|9.23|10.84|9.24|10.83|9.23|0
1655889230000|2022-06-22 09:13:50|10.84|9.24|10.85|9.25|10.85|9.25|10.84|9.24|0
1655889260000|2022-06-22 09:14:20|10.84|9.24|10.84|9.24|10.84|9.24|10.84|9.24|0
1655889270000|2022-06-22 09:14:30|10.85|9.25|10.85|9.25|10.85|9.25|10.84|9.24|0
1655889280000|2022-06-22 09:14:40|10.84|9.24|10.83|9.23|10.84|9.24|10.83|9.23|0
1655889290000|2022-06-22 09:14:50|10.85|9.25|10.85|9.25|10.85|9.25|10.84|9.24|0
1655889300000|2022-06-22 09:15:00|10.83|9.23|10.82|9.22|10.83|9.23|10.81|9.21|0
1655889310000|2022-06-22 09:15:10|10.81|9.21|10.82|9.22|10.82|9.22|10.81|9.21|0
1655889320000|2022-06-22 09:15:20|10.83|9.23|10.87|9.27|10.87|9.27|10.83|9.23|0
1655889330000|2022-06-22 09:15:30|10.86|9.26|10.86|9.26|10.87|9.27|10.86|9.26|0
1655889340000|2022-06-22 09:15:40|10.87|9.27|10.92|9.32|10.92|9.32|10.87|9.27|0
1655889350000|2022-06-22 09:15:50|10.98|9.38|10.98|9.38|10.98|9.38|10.98|9.38|0
1655889360000|2022-06-22 09:16:00|10.99|9.39|10.96|9.36|10.99|9.39|10.94|9.34|0
1655889380000|2022-06-22 09:16:20|10.97|9.37|10.94|9.34|10.97|9.37|10.94|9.34|0
1655889390000|2022-06-22 09:16:30|10.95|9.35|10.97|9.37|10.98|9.38|10.95|9.35|0
1655889400000|2022-06-22 09:16:40|10.98|9.38|10.99|9.39|10.99|9.39|10.98|9.38|0
1655889410000|2022-06-22 09:16:50|11|9.4|11.02|9.42|11.03|9.43|11|9.4|0
1655889420000|2022-06-22 09:17:00|11.03|9.43|11.02|9.42|11.03|9.43|11.02|9.42|0
1655889430000|2022-06-22 09:17:10|11.03|9.43|11.01|9.41|11.03|9.43|11.01|9.41|0
1655889440000|2022-06-22 09:17:20|11.03|9.43|11.04|9.44|11.04|9.44|11.03|9.43|0
1655889450000|2022-06-22 09:17:30|11.03|9.43|11.04|9.44|11.04|9.44|11.03|9.43|0
1655889460000|2022-06-22 09:17:40|11.03|9.43|11.03|9.43|11.03|9.43|11.03|9.43|0
1655889470000|2022-06-22 09:17:50|11.02|9.42|11.02|9.42|11.02|9.42|11.02|9.42|0
1655889480000|2022-06-22 09:18:00|11.01|9.41|11|9.4|11.01|9.41|11|9.4|0
1655889490000|2022-06-22 09:18:10|11.01|9.41|11.01|9.41|11.01|9.41|11.01|9.41|0
1655889500000|2022-06-22 09:18:20|11.03|9.43|11.02|9.42|11.03|9.43|11.02|9.42|0
1655889510000|2022-06-22 09:18:30|11.03|9.43|11.03|9.43|11.04|9.44|11.03|9.43|0
1655889520000|2022-06-22 09:18:40|11.04|9.44|11.03|9.43|11.04|9.44|11.02|9.42|0
1655889530000|2022-06-22 09:18:50|11.02|9.42|11.03|9.43|11.03|9.43|11.02|9.42|0
1655889540000|2022-06-22 09:19:00|11.02|9.42|11.03|9.43|11.03|9.43|11.02|9.42|0
1655889550000|2022-06-22 09:19:10|11.02|9.42|11|9.4|11.02|9.42|11|9.4|0
1655889560000|2022-06-22 09:19:20|11.01|9.41|11.01|9.41|11.01|9.41|11.01|9.41|0
1655889570000|2022-06-22 09:19:30|11.02|9.42|11.08|9.48|11.08|9.48|11.01|9.41|0
1655889580000|2022-06-22 09:19:40|11.06|9.46|11.06|9.46|11.06|9.46|11.05|9.45|0
1655889590000|2022-06-22 09:19:50|11.05|9.45|11.05|9.45|11.05|9.45|11.05|9.45|0
1655889600000|2022-06-22 09:20:00|11.06|9.46|11.05|9.45|11.06|9.46|11.05|9.45|0
1655889610000|2022-06-22 09:20:10|11.04|9.44|11.04|9.44|11.05|9.45|11.04|9.44|0
1655889620000|2022-06-22 09:20:20|11.05|9.45|11.05|9.45|11.05|9.45|11.05|9.45|0
1655889630000|2022-06-22 09:20:30|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1655889640000|2022-06-22 09:20:40|11.05|9.45|11.05|9.45|11.05|9.45|11.05|9.45|0
1655889650000|2022-06-22 09:20:50|11.04|9.44|11.03|9.43|11.04|9.44|11.03|9.43|0
1655889660000|2022-06-22 09:21:00|11.04|9.44|11.02|9.42|11.04|9.44|11.02|9.42|0
1655889670000|2022-06-22 09:21:10|11.03|9.43|11.04|9.44|11.04|9.44|11.03|9.43|0
1655889680000|2022-06-22 09:21:20|11.05|9.45|11.05|9.45|11.05|9.45|11.04|9.44|0
1655889690000|2022-06-22 09:21:30|11.04|9.44|11.04|9.44|11.04|9.44|11.04|9.44|0
1655889700000|2022-06-22 09:21:40|11.05|9.45|11.06|9.46|11.06|9.46|11.04|9.44|0
1655889710000|2022-06-22 09:21:50|11.09|9.49|11.1|9.5|11.1|9.5|11.09|9.49|0
1655889720000|2022-06-22 09:22:00|11.09|9.49|11.1|9.5|11.11|9.51|11.09|9.49|0
1655889730000|2022-06-22 09:22:10|11.12|9.52|11.12|9.52|11.12|9.52|11.12|9.52|0
1655889740000|2022-06-22 09:22:20|11.11|9.51|11.12|9.52|11.12|9.52|11.1|9.5|0
1655889750000|2022-06-22 09:22:30|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1655889760000|2022-06-22 09:22:40|11.12|9.52|11.13|9.53|11.13|9.53|11.12|9.52|0
1655889770000|2022-06-22 09:22:50|11.11|9.51|11.15|9.55|11.15|9.55|11.11|9.51|0
1655889790000|2022-06-22 09:23:10|11.14|9.54|11.16|9.56|11.16|9.56|11.14|9.54|0
1655889800000|2022-06-22 09:23:20|11.15|9.55|11.15|9.55|11.15|9.55|11.15|9.55|0
1655889810000|2022-06-22 09:23:30|11.16|9.56|11.2|9.6|11.2|9.6|11.14|9.54|0
1655889820000|2022-06-22 09:23:40|11.17|9.57|11.16|9.56|11.17|9.57|11.16|9.56|0
1655889830000|2022-06-22 09:23:50|11.17|9.57|11.17|9.57|11.17|9.57|11.17|9.57|0
1655889840000|2022-06-22 09:24:00|11.16|9.56|11.17|9.57|11.17|9.57|11.16|9.56|0
1655889850000|2022-06-22 09:24:10|11.16|9.56|11.17|9.57|11.17|9.57|11.16|9.56|0
1655889860000|2022-06-22 09:24:20|11.16|9.56|11.16|9.56|11.16|9.56|11.15|9.55|0
1655889870000|2022-06-22 09:24:30|11.15|9.55|11.19|9.59|11.19|9.59|11.15|9.55|0
1655889880000|2022-06-22 09:24:40|11.18|9.58|11.19|9.59|11.19|9.59|11.18|9.58|0
1655889890000|2022-06-22 09:24:50|11.17|9.57|11.15|9.55|11.17|9.57|11.15|9.55|0
1655889900000|2022-06-22 09:25:00|11.14|9.54|11.12|9.52|11.14|9.54|11.12|9.52|0
1655889910000|2022-06-22 09:25:10|11.11|9.51|11.12|9.52|11.12|9.52|11.11|9.51|0
1655889920000|2022-06-22 09:25:20|11.13|9.53|11.14|9.54|11.14|9.54|11.13|9.53|0
1655889930000|2022-06-22 09:25:30|11.17|9.57|11.17|9.57|11.17|9.57|11.17|9.57|0
1655889940000|2022-06-22 09:25:40|11.15|9.55|11.15|9.55|11.16|9.56|11.15|9.55|0
1655889950000|2022-06-22 09:25:50|11.14|9.54|11.12|9.52|11.14|9.54|11.12|9.52|0
1655889960000|2022-06-22 09:26:00|11.11|9.51|11.09|9.49|11.11|9.51|11.09|9.49|0
1655889970000|2022-06-22 09:26:10|11.12|9.52|11.1|9.5|11.12|9.52|11.1|9.5|0
1655889980000|2022-06-22 09:26:20|11.11|9.51|11.1|9.5|11.11|9.51|11.1|9.5|0
1655889990000|2022-06-22 09:26:30|11.11|9.51|11.12|9.52|11.12|9.52|11.11|9.51|0
1655890000000|2022-06-22 09:26:40|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1655890010000|2022-06-22 09:26:50|11.1|9.5|11.11|9.51|11.11|9.51|11.1|9.5|0
1655890020000|2022-06-22 09:27:00|11.1|9.5|11.1|9.5|11.1|9.5|11.1|9.5|0
1655890030000|2022-06-22 09:27:10|11.11|9.51|11.1|9.5|11.11|9.51|11.1|9.5|0
1655890050000|2022-06-22 09:27:30|11.09|9.49|11.09|9.49|11.1|9.5|11.09|9.49|0
1655890060000|2022-06-22 09:27:40|11.1|9.5|11.1|9.5|11.11|9.51|11.1|9.5|0
1655890070000|2022-06-22 09:27:50|11.09|9.49|11.09|9.49|11.1|9.5|11.09|9.49|0
1655890080000|2022-06-22 09:28:00|11.1|9.5|11.1|9.5|11.1|9.5|11.1|9.5|0
1655890090000|2022-06-22 09:28:10|11.12|9.52|11.12|9.52|11.12|9.52|11.12|9.52|0
1655890110000|2022-06-22 09:28:30|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1655890120000|2022-06-22 09:28:40|11.12|9.52|11.12|9.52|11.12|9.52|11.11|9.51|0
1655890130000|2022-06-22 09:28:50|11.13|9.53|11.12|9.52|11.13|9.53|11.11|9.51|0
1655890140000|2022-06-22 09:29:00|11.13|9.53|11.14|9.54|11.14|9.54|11.13|9.53|0
1655890150000|2022-06-22 09:29:10|11.13|9.53|11.13|9.53|11.13|9.53|11.13|9.53|0
1655890160000|2022-06-22 09:29:20|11.12|9.52|11.11|9.51|11.12|9.52|11.11|9.51|0
1655890170000|2022-06-22 09:29:30|11.12|9.52|11.14|9.54|11.14|9.54|11.11|9.51|0
1655890180000|2022-06-22 09:29:40|11.13|9.53|11.16|9.56|11.16|9.56|11.13|9.53|0
1655890190000|2022-06-22 09:29:50|11.13|9.53|11.12|9.52|11.13|9.53|11.12|9.52|0
1655890200000|2022-06-22 09:30:00|11.1|9.5|11.11|9.51|11.11|9.51|11.1|9.5|0
1655890210000|2022-06-22 09:30:10|11.12|9.52|11.11|9.51|11.12|9.52|11.11|9.51|0
1655890220000|2022-06-22 09:30:20|11.12|9.52|11.11|9.51|11.12|9.52|11.11|9.51|0
1655890230000|2022-06-22 09:30:30|11.12|9.52|11.12|9.52|11.12|9.52|11.12|9.52|0
1655890240000|2022-06-22 09:30:40|11.09|9.49|11.06|9.46|11.09|9.49|11.06|9.46|0
1655890250000|2022-06-22 09:30:50|11.05|9.45|11.05|9.45|11.05|9.45|11.05|9.45|0
1655890260000|2022-06-22 09:31:00|11.04|9.44|11.05|9.45|11.05|9.45|11.04|9.44|0
1655890270000|2022-06-22 09:31:10|11.04|9.44|11.04|9.44|11.04|9.44|11.04|9.44|0
1655890280000|2022-06-22 09:31:20|11.05|9.45|11.05|9.45|11.06|9.46|11.05|9.45|0
1655890290000|2022-06-22 09:31:30|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1655890300000|2022-06-22 09:31:40|11.05|9.45|11.04|9.44|11.05|9.45|11.04|9.44|0
1655890310000|2022-06-22 09:31:50|11.05|9.45|11.05|9.45|11.06|9.46|11.05|9.45|0
1655890320000|2022-06-22 09:32:00|11.04|9.44|11.05|9.45|11.05|9.45|11.04|9.44|0
1655890330000|2022-06-22 09:32:10|11.04|9.44|11.04|9.44|11.04|9.44|11.04|9.44|0
1655890340000|2022-06-22 09:32:20|11.05|9.45|11.04|9.44|11.05|9.45|11.04|9.44|0
1655890360000|2022-06-22 09:32:40|11.03|9.43|11.03|9.43|11.03|9.43|11.03|9.43|0
1655890370000|2022-06-22 09:32:50|11.04|9.44|11.04|9.44|11.04|9.44|11.04|9.44|0
1655890380000|2022-06-22 09:33:00|11.05|9.45|11.04|9.44|11.05|9.45|11.04|9.44|0
1655890390000|2022-06-22 09:33:10|11.03|9.43|11.04|9.44|11.04|9.44|11.03|9.43|0
1655890400000|2022-06-22 09:33:20|11.05|9.45|11.05|9.45|11.05|9.45|11.05|9.45|0
1655890410000|2022-06-22 09:33:30|11.04|9.44|11.04|9.44|11.04|9.44|11.04|9.44|0
1655890420000|2022-06-22 09:33:40|11.05|9.45|11.05|9.45|11.05|9.45|11.05|9.45|0
1655890430000|2022-06-22 09:33:50|11.04|9.44|11.03|9.43|11.04|9.44|11.03|9.43|0
1655890440000|2022-06-22 09:34:00|11.02|9.42|11.01|9.41|11.03|9.43|11.01|9.41|0
1655890450000|2022-06-22 09:34:10|11.03|9.43|11.02|9.42|11.03|9.43|11.02|9.42|0
1655890460000|2022-06-22 09:34:20|11.01|9.41|11.01|9.41|11.02|9.42|11.01|9.41|0
1655890470000|2022-06-22 09:34:30|11|9.4|10.99|9.39|11|9.4|10.99|9.39|0
1655890480000|2022-06-22 09:34:40|11|9.4|11.01|9.41|11.01|9.41|11|9.4|0
1655890490000|2022-06-22 09:34:50|11|9.4|11|9.4|11|9.4|10.99|9.39|0
1655890500000|2022-06-22 09:35:00|11.04|9.44|11.04|9.44|11.04|9.44|11.04|9.44|0
1655890510000|2022-06-22 09:35:10|11.03|9.43|11.01|9.41|11.03|9.43|11.01|9.41|0
1655890520000|2022-06-22 09:35:20|11.02|9.42|11.04|9.44|11.04|9.44|11.02|9.42|0
1655890530000|2022-06-22 09:35:30|11.03|9.43|11.01|9.41|11.03|9.43|11.01|9.41|0
1655890540000|2022-06-22 09:35:40|11|9.4|11|9.4|11|9.4|11|9.4|0
1655890550000|2022-06-22 09:35:50|11.02|9.42|11.02|9.42|11.02|9.42|11.02|9.42|0
1655890560000|2022-06-22 09:36:00|11.01|9.41|11.02|9.42|11.02|9.42|11.01|9.41|0
1655890580000|2022-06-22 09:36:20|11.03|9.43|11.05|9.45|11.05|9.45|11.03|9.43|0
1655890600000|2022-06-22 09:36:40|11.04|9.44|11.05|9.45|11.05|9.45|11.04|9.44|0
1655890610000|2022-06-22 09:36:50|11.04|9.44|11.07|9.47|11.07|9.47|11.04|9.44|0
1655890620000|2022-06-22 09:37:00|11.08|9.48|11.11|9.51|11.11|9.51|11.08|9.48|0
1655890630000|2022-06-22 09:37:10|11.12|9.52|11.1|9.5|11.12|9.52|11.09|9.49|0
1655890640000|2022-06-22 09:37:20|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1655890650000|2022-06-22 09:37:30|11.1|9.5|11.11|9.51|11.11|9.51|11.1|9.5|0
1655890660000|2022-06-22 09:37:40|11.13|9.53|11.13|9.53|11.14|9.54|11.13|9.53|0
1655890670000|2022-06-22 09:37:50|11.12|9.52|11.11|9.51|11.13|9.53|11.11|9.51|0
1655890680000|2022-06-22 09:38:00|11.1|9.5|11.09|9.49|11.1|9.5|11.09|9.49|0
1655890690000|2022-06-22 09:38:10|11.1|9.5|11.1|9.5|11.1|9.5|11.1|9.5|0
1655890700000|2022-06-22 09:38:20|11.11|9.51|11.11|9.51|11.12|9.52|11.11|9.51|0
1655890710000|2022-06-22 09:38:30|11.1|9.5|11.1|9.5|11.1|9.5|11.1|9.5|0
1655890720000|2022-06-22 09:38:40|11.09|9.49|11.07|9.47|11.09|9.49|11.07|9.47|0
1655890730000|2022-06-22 09:38:50|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1655890740000|2022-06-22 09:39:00|11.05|9.45|11.06|9.46|11.06|9.46|11.05|9.45|0
1655890750000|2022-06-22 09:39:10|11.07|9.47|11.1|9.5|11.1|9.5|11.07|9.47|0
1655890760000|2022-06-22 09:39:20|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1655890770000|2022-06-22 09:39:30|11.1|9.5|11.1|9.5|11.1|9.5|11.09|9.49|0
1655890780000|2022-06-22 09:39:40|11.09|9.49|11.08|9.48|11.1|9.5|11.08|9.48|0
1655890790000|2022-06-22 09:39:50|11.09|9.49|11.09|9.49|11.1|9.5|11.09|9.49|0
1655890800000|2022-06-22 09:40:00|11.1|9.5|11.06|9.46|11.1|9.5|11.06|9.46|0
1655890810000|2022-06-22 09:40:10|11.05|9.45|11.05|9.45|11.06|9.46|11.05|9.45|0
1655890820000|2022-06-22 09:40:20|11.08|9.48|11.06|9.46|11.08|9.48|11.06|9.46|0
1655890830000|2022-06-22 09:40:30|11.05|9.45|11.05|9.45|11.05|9.45|11.05|9.45|0
1655890840000|2022-06-22 09:40:40|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1655890850000|2022-06-22 09:40:50|11.07|9.47|11.07|9.47|11.07|9.47|11.06|9.46|0
1655890860000|2022-06-22 09:41:00|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1655890870000|2022-06-22 09:41:10|11.1|9.5|11.1|9.5|11.1|9.5|11.09|9.49|0
1655890880000|2022-06-22 09:41:20|11.11|9.51|11.08|9.48|11.11|9.51|11.08|9.48|0
1655890890000|2022-06-22 09:41:30|11.07|9.47|11.06|9.46|11.07|9.47|11.06|9.46|0
1655890900000|2022-06-22 09:41:40|11.05|9.45|11.06|9.46|11.06|9.46|11.05|9.45|0
1655890910000|2022-06-22 09:41:50|11.07|9.47|11.06|9.46|11.07|9.47|11.06|9.46|0
1655890920000|2022-06-22 09:42:00|11.05|9.45|11.06|9.46|11.07|9.47|11.05|9.45|0
1655890930000|2022-06-22 09:42:10|11.1|9.5|11.07|9.47|11.1|9.5|11.07|9.47|0
1655890940000|2022-06-22 09:42:20|11.1|9.5|11.11|9.51|11.11|9.51|11.1|9.5|0
1655890950000|2022-06-22 09:42:30|11.1|9.5|11.11|9.51|11.11|9.51|11.1|9.5|0
1655890960000|2022-06-22 09:42:40|11.1|9.5|11.07|9.47|11.1|9.5|11.07|9.47|0
1655890970000|2022-06-22 09:42:50|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1655890980000|2022-06-22 09:43:00|11.1|9.5|11.07|9.47|11.1|9.5|11.07|9.47|0
1655890990000|2022-06-22 09:43:10|11.06|9.46|11.05|9.45|11.06|9.46|11.05|9.45|0
1655891000000|2022-06-22 09:43:20|11.04|9.44|11.04|9.44|11.04|9.44|11.04|9.44|0
1655891010000|2022-06-22 09:43:30|11.03|9.43|11.04|9.44|11.04|9.44|11.03|9.43|0
1655891020000|2022-06-22 09:43:40|11.03|9.43|11.03|9.43|11.04|9.44|11.03|9.43|0
1655891030000|2022-06-22 09:43:50|11.05|9.45|11.05|9.45|11.05|9.45|11.04|9.44|0
1655891040000|2022-06-22 09:44:00|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1655891050000|2022-06-22 09:44:10|11.07|9.47|11.07|9.47|11.07|9.47|11.07|9.47|0
1655891070000|2022-06-22 09:44:30|11.1|9.5|11.15|9.55|11.15|9.55|11.1|9.5|0
1655891080000|2022-06-22 09:44:40|11.14|9.54|11.2|9.6|11.2|9.6|11.14|9.54|0
1655891090000|2022-06-22 09:44:50|11.18|9.58|11.17|9.57|11.18|9.58|11.17|9.57|0
1655891100000|2022-06-22 09:45:00|11.14|9.54|11.1|9.5|11.14|9.54|11.1|9.5|0
1655891110000|2022-06-22 09:45:10|11.11|9.51|11.12|9.52|11.12|9.52|11.11|9.51|0
1655891120000|2022-06-22 09:45:20|11.11|9.51|11.13|9.53|11.13|9.53|11.11|9.51|0
1655891130000|2022-06-22 09:45:30|11.14|9.54|11.13|9.53|11.14|9.54|11.13|9.53|0
1655891140000|2022-06-22 09:45:40|11.16|9.56|11.14|9.54|11.16|9.56|11.14|9.54|0
1655891150000|2022-06-22 09:45:50|11.16|9.56|11.17|9.57|11.17|9.57|11.16|9.56|0
1655891160000|2022-06-22 09:46:00|11.16|9.56|11.17|9.57|11.17|9.57|11.16|9.56|0
1655891170000|2022-06-22 09:46:10|11.18|9.58|11.16|9.56|11.18|9.58|11.16|9.56|0
1655891180000|2022-06-22 09:46:20|11.15|9.55|11.14|9.54|11.15|9.55|11.14|9.54|0
1655891190000|2022-06-22 09:46:30|11.13|9.53|11.13|9.53|11.14|9.54|11.13|9.53|0
1655891200000|2022-06-22 09:46:40|11.14|9.54|11.14|9.54|11.14|9.54|11.14|9.54|0
1655891220000|2022-06-22 09:47:00|11.13|9.53|11.1|9.5|11.14|9.54|11.1|9.5|0
1655891230000|2022-06-22 09:47:10|11.14|9.54|11.13|9.53|11.14|9.54|11.13|9.53|0
1655891240000|2022-06-22 09:47:20|11.12|9.52|11.1|9.5|11.12|9.52|11.1|9.5|0
1655891250000|2022-06-22 09:47:30|11.09|9.49|11.11|9.51|11.11|9.51|11.09|9.49|0
1655891260000|2022-06-22 09:47:40|11.1|9.5|11.1|9.5|11.1|9.5|11.1|9.5|0
1655891270000|2022-06-22 09:47:50|11.08|9.48|11.07|9.47|11.08|9.48|11.07|9.47|0
1655891280000|2022-06-22 09:48:00|11.06|9.46|11.03|9.43|11.06|9.46|11.03|9.43|0
1655891290000|2022-06-22 09:48:10|11.04|9.44|11.02|9.42|11.04|9.44|11.02|9.42|0
1655891300000|2022-06-22 09:48:20|11.03|9.43|11.04|9.44|11.04|9.44|11.03|9.43|0
1655891310000|2022-06-22 09:48:30|11.03|9.43|11.03|9.43|11.03|9.43|11.03|9.43|0
1655891330000|2022-06-22 09:48:50|11.04|9.44|11.05|9.45|11.05|9.45|11.04|9.44|0
1655891340000|2022-06-22 09:49:00|11.04|9.44|11.05|9.45|11.05|9.45|11.04|9.44|0
1655891350000|2022-06-22 09:49:10|11.03|9.43|11.02|9.42|11.03|9.43|11.02|9.42|0
1655891360000|2022-06-22 09:49:20|11.03|9.43|11.02|9.42|11.03|9.43|11.02|9.42|0
1655891370000|2022-06-22 09:49:30|11.03|9.43|11.02|9.42|11.03|9.43|11.02|9.42|0
1655891380000|2022-06-22 09:49:40|11.03|9.43|11.02|9.42|11.03|9.43|11.02|9.42|0
1655891390000|2022-06-22 09:49:50|11.03|9.43|11.03|9.43|11.03|9.43|11.03|9.43|0
1655891400000|2022-06-22 09:50:00|11.05|9.45|11.05|9.45|11.06|9.46|11.05|9.45|0
1655891410000|2022-06-22 09:50:10|11.04|9.44|11.03|9.43|11.04|9.44|11.03|9.43|0
1655891420000|2022-06-22 09:50:20|11.04|9.44|11.04|9.44|11.04|9.44|11.04|9.44|0
1655891430000|2022-06-22 09:50:30|11.03|9.43|11.07|9.47|11.07|9.47|11.03|9.43|0
1655891440000|2022-06-22 09:50:40|11.08|9.48|11.09|9.49|11.09|9.49|11.07|9.47|0
1655891450000|2022-06-22 09:50:50|11.08|9.48|11.07|9.47|11.08|9.48|11.07|9.47|0
1655891470000|2022-06-22 09:51:10|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1655891480000|2022-06-22 09:51:20|11.07|9.47|11.08|9.48|11.08|9.48|11.07|9.47|0
1655891490000|2022-06-22 09:51:30|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1655891500000|2022-06-22 09:51:40|11.07|9.47|11.08|9.48|11.08|9.48|11.07|9.47|0
1655891510000|2022-06-22 09:51:50|11.09|9.49|11.11|9.51|11.11|9.51|11.09|9.49|0
1655891520000|2022-06-22 09:52:00|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1655891530000|2022-06-22 09:52:10|11.1|9.5|11.09|9.49|11.1|9.5|11.09|9.49|0
1655891540000|2022-06-22 09:52:20|11.11|9.51|11.1|9.5|11.11|9.51|11.1|9.5|0
1655891550000|2022-06-22 09:52:30|11.12|9.52|11.11|9.51|11.12|9.52|11.11|9.51|0
1655891560000|2022-06-22 09:52:40|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1655891570000|2022-06-22 09:52:50|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1655891580000|2022-06-22 09:53:00|11.12|9.52|11.12|9.52|11.12|9.52|11.11|9.51|0
1655891590000|2022-06-22 09:53:10|11.11|9.51|11.11|9.51|11.12|9.52|11.11|9.51|0
1655891600000|2022-06-22 09:53:20|11.12|9.52|11.11|9.51|11.12|9.52|11.11|9.51|0
1655891610000|2022-06-22 09:53:30|11.13|9.53|11.11|9.51|11.13|9.53|11.11|9.51|0
1655891620000|2022-06-22 09:53:40|11.12|9.52|11.14|9.54|11.14|9.54|11.12|9.52|0
1655891630000|2022-06-22 09:53:50|11.16|9.56|11.16|9.56|11.16|9.56|11.16|9.56|0
1655891640000|2022-06-22 09:54:00|11.14|9.54|11.16|9.56|11.16|9.56|11.14|9.54|0
1655891650000|2022-06-22 09:54:10|11.14|9.54|11.13|9.53|11.14|9.54|11.13|9.53|0
1655891660000|2022-06-22 09:54:20|11.16|9.56|11.18|9.58|11.18|9.58|11.16|9.56|0
1655891670000|2022-06-22 09:54:30|11.19|9.59|11.18|9.58|11.19|9.59|11.18|9.58|0
1655891680000|2022-06-22 09:54:40|11.21|9.61|11.21|9.61|11.21|9.61|11.19|9.59|0
1655891690000|2022-06-22 09:54:50|11.19|9.59|11.2|9.6|11.2|9.6|11.19|9.59|0
1655891700000|2022-06-22 09:55:00|11.19|9.59|11.17|9.57|11.19|9.59|11.17|9.57|0
1655891710000|2022-06-22 09:55:10|11.19|9.59|11.22|9.62|11.22|9.62|11.19|9.59|0
1655891720000|2022-06-22 09:55:20|11.21|9.61|11.22|9.62|11.22|9.62|11.21|9.61|0
1655891730000|2022-06-22 09:55:30|11.24|9.64|11.23|9.63|11.24|9.64|11.23|9.63|0
1655891740000|2022-06-22 09:55:40|11.22|9.62|11.21|9.61|11.22|9.62|11.2|9.6|0
1655891750000|2022-06-22 09:55:50|11.22|9.62|11.18|9.58|11.22|9.62|11.18|9.58|0
1655891760000|2022-06-22 09:56:00|11.19|9.59|11.16|9.56|11.19|9.59|11.16|9.56|0
1655891770000|2022-06-22 09:56:10|11.15|9.55|11.15|9.55|11.16|9.56|11.15|9.55|0
1655891780000|2022-06-22 09:56:20|11.13|9.53|11.14|9.54|11.14|9.54|11.13|9.53|0
1655891790000|2022-06-22 09:56:30|11.15|9.55|11.18|9.58|11.19|9.59|11.15|9.55|0
1655891800000|2022-06-22 09:56:40|11.19|9.59|11.19|9.59|11.21|9.61|11.19|9.59|0
1655891810000|2022-06-22 09:56:50|11.2|9.6|11.19|9.59|11.2|9.6|11.19|9.59|0
1655891820000|2022-06-22 09:57:00|11.2|9.6|11.21|9.61|11.21|9.61|11.19|9.59|0
1655891830000|2022-06-22 09:57:10|11.19|9.59|11.18|9.58|11.19|9.59|11.17|9.57|0
1655891840000|2022-06-22 09:57:20|11.15|9.55|11.16|9.56|11.16|9.56|11.15|9.55|0
1655891850000|2022-06-22 09:57:30|11.12|9.52|11.14|9.54|11.14|9.54|11.12|9.52|0
1655891860000|2022-06-22 09:57:40|11.15|9.55|11.15|9.55|11.15|9.55|11.14|9.54|0
1655891870000|2022-06-22 09:57:50|11.14|9.54|11.14|9.54|11.14|9.54|11.13|9.53|0
1655891880000|2022-06-22 09:58:00|11.15|9.55|11.18|9.58|11.18|9.58|11.15|9.55|0
1655891890000|2022-06-22 09:58:10|11.2|9.6|11.2|9.6|11.2|9.6|11.2|9.6|0
1655891900000|2022-06-22 09:58:20|11.22|9.62|11.2|9.6|11.22|9.62|11.2|9.6|0
1655891910000|2022-06-22 09:58:30|11.18|9.58|11.17|9.57|11.18|9.58|11.17|9.57|0
1655891920000|2022-06-22 09:58:40|11.16|9.56|11.18|9.58|11.18|9.58|11.16|9.56|0
1655891930000|2022-06-22 09:58:50|11.17|9.57|11.19|9.59|11.2|9.6|11.17|9.57|0
1655891940000|2022-06-22 09:59:00|11.2|9.6|11.18|9.58|11.2|9.6|11.18|9.58|0
1655891950000|2022-06-22 09:59:10|11.17|9.57|11.18|9.58|11.18|9.58|11.17|9.57|0
1655891960000|2022-06-22 09:59:20|11.19|9.59|11.2|9.6|11.2|9.6|11.19|9.59|0
1655891970000|2022-06-22 09:59:30|11.19|9.59|11.19|9.59|11.19|9.59|11.19|9.59|0
1655891980000|2022-06-22 09:59:40|11.18|9.58|11.19|9.59|11.19|9.59|11.18|9.58|0
1655891990000|2022-06-22 09:59:50|11.18|9.58|11.18|9.58|11.18|9.58|11.18|9.58|0
1655892000000|2022-06-22 10:00:00|11.17|9.57|11.17|9.57|11.17|9.57|11.17|9.57|0
1655892010000|2022-06-22 10:00:10|11.15|9.55|11.17|9.57|11.17|9.57|11.15|9.55|0
1655892020000|2022-06-22 10:00:20|11.18|9.58|11.18|9.58|11.18|9.58|11.17|9.57|0
1655892030000|2022-06-22 10:00:30|11.17|9.57|11.15|9.55|11.17|9.57|11.15|9.55|0
1655892040000|2022-06-22 10:00:40|11.16|9.56|11.15|9.55|11.16|9.56|11.15|9.55|0
1655892050000|2022-06-22 10:00:50|11.14|9.54|11.14|9.54|11.14|9.54|11.14|9.54|0
1655892060000|2022-06-22 10:01:00|11.13|9.53|11.16|9.56|11.16|9.56|11.13|9.53|0
1655892070000|2022-06-22 10:01:10|11.15|9.55|11.15|9.55|11.16|9.56|11.15|9.55|0
1655892080000|2022-06-22 10:01:20|11.16|9.56|11.16|9.56|11.16|9.56|11.16|9.56|0
1655892090000|2022-06-22 10:01:30|11.14|9.54|11.13|9.53|11.14|9.54|11.13|9.53|0
1655892100000|2022-06-22 10:01:40|11.12|9.52|11.12|9.52|11.12|9.52|11.12|9.52|0
1655892110000|2022-06-22 10:01:50|11.14|9.54|11.14|9.54|11.14|9.54|11.14|9.54|0
1655892120000|2022-06-22 10:02:00|11.15|9.55|11.13|9.53|11.15|9.55|11.13|9.53|0
1655892140000|2022-06-22 10:02:20|11.12|9.52|11.12|9.52|11.13|9.53|11.12|9.52|0
1655892150000|2022-06-22 10:02:30|11.13|9.53|11.14|9.54|11.14|9.54|11.13|9.53|0
1655892160000|2022-06-22 10:02:40|11.13|9.53|11.11|9.51|11.13|9.53|11.11|9.51|0
1655892170000|2022-06-22 10:02:50|11.12|9.52|11.12|9.52|11.12|9.52|11.11|9.51|0
1655892180000|2022-06-22 10:03:00|11.15|9.55|11.14|9.54|11.15|9.55|11.14|9.54|0
1655892190000|2022-06-22 10:03:10|11.13|9.53|11.14|9.54|11.14|9.54|11.13|9.53|0
1655892210000|2022-06-22 10:03:30|11.15|9.55|11.14|9.54|11.15|9.55|11.14|9.54|0
1655892220000|2022-06-22 10:03:40|11.15|9.55|11.2|9.6|11.2|9.6|11.14|9.54|0
1655892230000|2022-06-22 10:03:50|11.21|9.61|11.22|9.62|11.22|9.62|11.21|9.61|0
1655892240000|2022-06-22 10:04:00|11.21|9.61|11.19|9.59|11.21|9.61|11.19|9.59|0
1655892250000|2022-06-22 10:04:10|11.18|9.58|11.19|9.59|11.19|9.59|11.18|9.58|0
1655892260000|2022-06-22 10:04:20|11.2|9.6|11.22|9.62|11.22|9.62|11.2|9.6|0
1655892270000|2022-06-22 10:04:30|11.23|9.63|11.25|9.65|11.27|9.67|11.23|9.63|0
1655892280000|2022-06-22 10:04:40|11.26|9.66|11.27|9.67|11.27|9.67|11.26|9.66|0
1655892290000|2022-06-22 10:04:50|11.26|9.66|11.25|9.65|11.27|9.67|11.25|9.65|0
1655892300000|2022-06-22 10:05:00|11.27|9.67|11.3|9.7|11.3|9.7|11.27|9.67|0
1655892310000|2022-06-22 10:05:10|11.29|9.69|11.29|9.69|11.29|9.69|11.29|9.69|0
1655892320000|2022-06-22 10:05:20|11.3|9.7|11.31|9.71|11.32|9.72|11.3|9.7|0
1655892330000|2022-06-22 10:05:30|11.32|9.72|11.3|9.7|11.32|9.72|11.3|9.7|0
1655892340000|2022-06-22 10:05:40|11.28|9.68|11.32|9.72|11.32|9.72|11.28|9.68|0
1655892350000|2022-06-22 10:05:50|11.31|9.71|11.32|9.72|11.32|9.72|11.31|9.71|0
1655892360000|2022-06-22 10:06:00|11.29|9.69|11.29|9.69|11.3|9.7|11.29|9.69|0
1655892370000|2022-06-22 10:06:10|11.28|9.68|11.28|9.68|11.28|9.68|11.27|9.67|0
1655892390000|2022-06-22 10:06:30|11.32|9.72|11.32|9.72|11.32|9.72|11.32|9.72|0
1655892400000|2022-06-22 10:06:40|11.33|9.73|11.33|9.73|11.33|9.73|11.33|9.73|0
1655892420000|2022-06-22 10:07:00|11.32|9.72|11.32|9.72|11.32|9.72|11.32|9.72|0
1655892430000|2022-06-22 10:07:10|11.33|9.73|11.3|9.7|11.33|9.73|11.3|9.7|0
1655892440000|2022-06-22 10:07:20|11.29|9.69|11.29|9.69|11.3|9.7|11.29|9.69|0
1655892450000|2022-06-22 10:07:30|11.3|9.7|11.29|9.69|11.3|9.7|11.29|9.69|0
1655892470000|2022-06-22 10:07:50|11.3|9.7|11.3|9.7|11.3|9.7|11.3|9.7|0
1655892480000|2022-06-22 10:08:00|11.33|9.73|11.33|9.73|11.33|9.73|11.33|9.73|0
1655892490000|2022-06-22 10:08:10|11.32|9.72|11.32|9.72|11.32|9.72|11.32|9.72|0
1655892500000|2022-06-22 10:08:20|11.31|9.71|11.3|9.7|11.31|9.71|11.3|9.7|0
1655892510000|2022-06-22 10:08:30|11.32|9.72|11.31|9.71|11.32|9.72|11.31|9.71|0
1655892520000|2022-06-22 10:08:40|11.3|9.7|11.3|9.7|11.3|9.7|11.29|9.69|0
1655892530000|2022-06-22 10:08:50|11.32|9.72|11.32|9.72|11.32|9.72|11.32|9.72|0
1655892540000|2022-06-22 10:09:00|11.33|9.73|11.34|9.74|11.34|9.74|11.33|9.73|0
1655892550000|2022-06-22 10:09:10|11.33|9.73|11.33|9.73|11.33|9.73|11.33|9.73|0
1655892560000|2022-06-22 10:09:20|11.35|9.75|11.34|9.74|11.35|9.75|11.34|9.74|0
1655892570000|2022-06-22 10:09:30|11.33|9.73|11.34|9.74|11.34|9.74|11.33|9.73|0
1655892580000|2022-06-22 10:09:40|11.36|9.76|11.36|9.76|11.36|9.76|11.36|9.76|0
1655892590000|2022-06-22 10:09:50|11.35|9.75|11.36|9.76|11.36|9.76|11.35|9.75|0
1655892600000|2022-06-22 10:10:00|11.35|9.75|11.34|9.74|11.35|9.75|11.34|9.74|0
1655892610000|2022-06-22 10:10:10|11.35|9.75|11.36|9.76|11.36|9.76|11.35|9.75|0
1655892620000|2022-06-22 10:10:20|11.37|9.77|11.37|9.77|11.37|9.77|11.36|9.76|0
1655892630000|2022-06-22 10:10:30|11.38|9.78|11.38|9.78|11.38|9.78|11.38|9.78|0
1655892640000|2022-06-22 10:10:40|11.37|9.77|11.39|9.79|11.39|9.79|11.37|9.77|0
1655892650000|2022-06-22 10:10:50|11.38|9.78|11.38|9.78|11.38|9.78|11.38|9.78|0
1655892660000|2022-06-22 10:11:00|11.39|9.79|11.38|9.78|11.39|9.79|11.38|9.78|0
1655892670000|2022-06-22 10:11:10|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1655892680000|2022-06-22 10:11:20|11.41|9.81|11.41|9.81|11.41|9.81|11.41|9.81|0
1655892690000|2022-06-22 10:11:30|11.42|9.82|11.42|9.82|11.42|9.82|11.42|9.82|0
1655892700000|2022-06-22 10:11:40|11.43|9.83|11.43|9.83|11.43|9.83|11.43|9.83|0
1655892710000|2022-06-22 10:11:50|11.39|9.79|11.39|9.79|11.39|9.79|11.38|9.78|0
1655892720000|2022-06-22 10:12:00|11.4|9.8|11.4|9.8|11.41|9.81|11.4|9.8|0
1655892730000|2022-06-22 10:12:10|11.39|9.79|11.38|9.78|11.39|9.79|11.38|9.78|0
1655892740000|2022-06-22 10:12:20|11.37|9.77|11.37|9.77|11.37|9.77|11.37|9.77|0
1655892750000|2022-06-22 10:12:30|11.36|9.76|11.34|9.74|11.36|9.76|11.34|9.74|0
1655892760000|2022-06-22 10:12:40|11.35|9.75|11.35|9.75|11.35|9.75|11.35|9.75|0
1655892770000|2022-06-22 10:12:50|11.36|9.76|11.36|9.76|11.37|9.77|11.36|9.76|0
1655892780000|2022-06-22 10:13:00|11.35|9.75|11.35|9.75|11.35|9.75|11.34|9.74|0
1655892790000|2022-06-22 10:13:10|11.36|9.76|11.35|9.75|11.36|9.76|11.35|9.75|0
1655892800000|2022-06-22 10:13:20|11.34|9.74|11.33|9.73|11.34|9.74|11.33|9.73|0
1655892810000|2022-06-22 10:13:30|11.34|9.74|11.34|9.74|11.34|9.74|11.34|9.74|0
1655892820000|2022-06-22 10:13:40|11.35|9.75|11.35|9.75|11.35|9.75|11.35|9.75|0
1655892830000|2022-06-22 10:13:50|11.34|9.74|11.35|9.75|11.35|9.75|11.34|9.74|0
1655892840000|2022-06-22 10:14:00|11.34|9.74|11.34|9.74|11.34|9.74|11.33|9.73|0
1655892860000|2022-06-22 10:14:20|11.35|9.75|11.34|9.74|11.35|9.75|11.34|9.74|0
1655892870000|2022-06-22 10:14:30|11.35|9.75|11.36|9.76|11.37|9.77|11.35|9.75|0
1655892880000|2022-06-22 10:14:40|11.37|9.77|11.37|9.77|11.37|9.77|11.37|9.77|0
1655892890000|2022-06-22 10:14:50|11.38|9.78|11.36|9.76|11.38|9.78|11.36|9.76|0
1655892900000|2022-06-22 10:15:00|11.37|9.77|11.38|9.78|11.38|9.78|11.35|9.75|0
1655892910000|2022-06-22 10:15:10|11.36|9.76|11.37|9.77|11.37|9.77|11.36|9.76|0
1655892920000|2022-06-22 10:15:20|11.38|9.78|11.39|9.79|11.39|9.79|11.38|9.78|0
1655892930000|2022-06-22 10:15:30|11.41|9.81|11.42|9.82|11.42|9.82|11.4|9.8|0
1655892940000|2022-06-22 10:15:40|11.41|9.81|11.4|9.8|11.41|9.81|11.39|9.79|0
1655892950000|2022-06-22 10:15:50|11.39|9.79|11.41|9.81|11.41|9.81|11.39|9.79|0
1655892960000|2022-06-22 10:16:00|11.39|9.79|11.4|9.8|11.4|9.8|11.39|9.79|0
1655892970000|2022-06-22 10:16:10|11.38|9.78|11.37|9.77|11.38|9.78|11.37|9.77|0
1655892980000|2022-06-22 10:16:20|11.38|9.78|11.37|9.77|11.38|9.78|11.37|9.77|0
1655892990000|2022-06-22 10:16:30|11.38|9.78|11.38|9.78|11.38|9.78|11.38|9.78|0
1655893000000|2022-06-22 10:16:40|11.37|9.77|11.37|9.77|11.38|9.78|11.37|9.77|0
1655893010000|2022-06-22 10:16:50|11.36|9.76|11.36|9.76|11.36|9.76|11.36|9.76|0
1655893020000|2022-06-22 10:17:00|11.35|9.75|11.37|9.77|11.37|9.77|11.35|9.75|0
1655893030000|2022-06-22 10:17:10|11.38|9.78|11.35|9.75|11.38|9.78|11.35|9.75|0
1655893040000|2022-06-22 10:17:20|11.38|9.78|11.39|9.79|11.39|9.79|11.38|9.78|0
1655893050000|2022-06-22 10:17:30|11.4|9.8|11.4|9.8|11.4|9.8|11.39|9.79|0
1655893060000|2022-06-22 10:17:40|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1655893070000|2022-06-22 10:17:50|11.38|9.78|11.38|9.78|11.38|9.78|11.38|9.78|0
1655893080000|2022-06-22 10:18:00|11.39|9.79|11.36|9.76|11.39|9.79|11.36|9.76|0
1655893090000|2022-06-22 10:18:10|11.37|9.77|11.37|9.77|11.37|9.77|11.37|9.77|0
1655893100000|2022-06-22 10:18:20|11.35|9.75|11.38|9.78|11.38|9.78|11.35|9.75|0
1655893110000|2022-06-22 10:18:30|11.37|9.77|11.37|9.77|11.38|9.78|11.36|9.76|0
1655893120000|2022-06-22 10:18:40|11.38|9.78|11.35|9.75|11.38|9.78|11.35|9.75|0
1655893130000|2022-06-22 10:18:50|11.34|9.74|11.35|9.75|11.35|9.75|11.34|9.74|0
1655893140000|2022-06-22 10:19:00|11.36|9.76|11.31|9.71|11.36|9.76|11.31|9.71|0
1655893150000|2022-06-22 10:19:10|11.32|9.72|11.32|9.72|11.33|9.73|11.32|9.72|0
1655893160000|2022-06-22 10:19:20|11.31|9.71|11.3|9.7|11.31|9.71|11.3|9.7|0
1655893170000|2022-06-22 10:19:30|11.31|9.71|11.31|9.71|11.31|9.71|11.3|9.7|0
1655893180000|2022-06-22 10:19:40|11.3|9.7|11.29|9.69|11.3|9.7|11.29|9.69|0
1655893190000|2022-06-22 10:19:50|11.3|9.7|11.31|9.71|11.31|9.71|11.3|9.7|0
1655893200000|2022-06-22 10:20:00|11.32|9.72|11.35|9.75|11.35|9.75|11.32|9.72|0
1655893210000|2022-06-22 10:20:10|11.36|9.76|11.33|9.73|11.36|9.76|11.33|9.73|0
1655893220000|2022-06-22 10:20:20|11.34|9.74|11.34|9.74|11.34|9.74|11.34|9.74|0
1655893240000|2022-06-22 10:20:40|11.33|9.73|11.34|9.74|11.34|9.74|11.33|9.73|0
1655893250000|2022-06-22 10:20:50|11.35|9.75|11.34|9.74|11.35|9.75|11.34|9.74|0
1655893260000|2022-06-22 10:21:00|11.33|9.73|11.34|9.74|11.34|9.74|11.33|9.73|0
1655893270000|2022-06-22 10:21:10|11.33|9.73|11.34|9.74|11.34|9.74|11.33|9.73|0
1655893280000|2022-06-22 10:21:20|11.35|9.75|11.36|9.76|11.36|9.76|11.35|9.75|0
1655893290000|2022-06-22 10:21:30|11.37|9.77|11.42|9.82|11.42|9.82|11.37|9.77|0
1655893300000|2022-06-22 10:21:40|11.39|9.79|11.42|9.82|11.42|9.82|11.39|9.79|0
1655893310000|2022-06-22 10:21:50|11.41|9.81|11.4|9.8|11.42|9.82|11.4|9.8|0
1655893320000|2022-06-22 10:22:00|11.42|9.82|11.42|9.82|11.42|9.82|11.41|9.81|0
1655893330000|2022-06-22 10:22:10|11.41|9.81|11.41|9.81|11.42|9.82|11.4|9.8|0
1655893340000|2022-06-22 10:22:20|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1655893350000|2022-06-22 10:22:30|11.42|9.82|11.43|9.83|11.43|9.83|11.42|9.82|0
1655893360000|2022-06-22 10:22:40|11.42|9.82|11.41|9.81|11.42|9.82|11.41|9.81|0
1655893370000|2022-06-22 10:22:50|11.42|9.82|11.43|9.83|11.43|9.83|11.42|9.82|0
1655893380000|2022-06-22 10:23:00|11.45|9.85|11.43|9.83|11.45|9.85|11.43|9.83|0
1655893390000|2022-06-22 10:23:10|11.42|9.82|11.42|9.82|11.42|9.82|11.42|9.82|0
1655893400000|2022-06-22 10:23:20|11.41|9.81|11.41|9.81|11.41|9.81|11.4|9.8|0
1655893410000|2022-06-22 10:23:30|11.43|9.83|11.4|9.8|11.44|9.84|11.4|9.8|0
1655893420000|2022-06-22 10:23:40|11.42|9.82|11.43|9.83|11.43|9.83|11.42|9.82|0
1655893430000|2022-06-22 10:23:50|11.42|9.82|11.42|9.82|11.42|9.82|11.42|9.82|0
1655893440000|2022-06-22 10:24:00|11.43|9.83|11.45|9.85|11.47|9.87|11.43|9.83|0
1655893450000|2022-06-22 10:24:10|11.44|9.84|11.45|9.85|11.45|9.85|11.44|9.84|0
1655893460000|2022-06-22 10:24:20|11.46|9.86|11.46|9.86|11.46|9.86|11.46|9.86|0
1655893470000|2022-06-22 10:24:30|11.45|9.85|11.46|9.86|11.46|9.86|11.45|9.85|0
1655893480000|2022-06-22 10:24:40|11.45|9.85|11.45|9.85|11.45|9.85|11.44|9.84|0
1655893490000|2022-06-22 10:24:50|11.46|9.86|11.46|9.86|11.46|9.86|11.45|9.85|0
1655893500000|2022-06-22 10:25:00|11.45|9.85|11.44|9.84|11.45|9.85|11.44|9.84|0
1655893510000|2022-06-22 10:25:10|11.45|9.85|11.45|9.85|11.45|9.85|11.44|9.84|0
1655893520000|2022-06-22 10:25:20|11.46|9.86|11.47|9.87|11.47|9.87|11.46|9.86|0
1655893530000|2022-06-22 10:25:30|11.48|9.88|11.5|9.9|11.5|9.9|11.48|9.88|0
1655893540000|2022-06-22 10:25:40|11.48|9.88|11.48|9.88|11.48|9.88|11.48|9.88|0
1655893550000|2022-06-22 10:25:50|11.5|9.9|11.5|9.9|11.5|9.9|11.5|9.9|0
1655893560000|2022-06-22 10:26:00|11.48|9.88|11.48|9.88|11.48|9.88|11.48|9.88|0
1655893570000|2022-06-22 10:26:10|11.47|9.87|11.46|9.86|11.47|9.87|11.46|9.86|0
1655893580000|2022-06-22 10:26:20|11.47|9.87|11.5|9.9|11.5|9.9|11.47|9.87|0
1655893590000|2022-06-22 10:26:30|11.48|9.88|11.47|9.87|11.48|9.88|11.47|9.87|0
1655893600000|2022-06-22 10:26:40|11.46|9.86|11.45|9.85|11.46|9.86|11.45|9.85|0
1655893620000|2022-06-22 10:27:00|11.46|9.86|11.45|9.85|11.46|9.86|11.45|9.85|0
1655893630000|2022-06-22 10:27:10|11.46|9.86|11.44|9.84|11.46|9.86|11.43|9.83|0
1655893640000|2022-06-22 10:27:20|11.43|9.83|11.44|9.84|11.44|9.84|11.43|9.83|0
1655893650000|2022-06-22 10:27:30|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1655893660000|2022-06-22 10:27:40|11.44|9.84|11.42|9.82|11.44|9.84|11.42|9.82|0
1655893670000|2022-06-22 10:27:50|11.43|9.83|11.44|9.84|11.44|9.84|11.43|9.83|0
1655893680000|2022-06-22 10:28:00|11.43|9.83|11.43|9.83|11.44|9.84|11.43|9.83|0
1655893690000|2022-06-22 10:28:10|11.42|9.82|11.42|9.82|11.42|9.82|11.42|9.82|0
1655893710000|2022-06-22 10:28:30|11.43|9.83|11.44|9.84|11.44|9.84|11.43|9.83|0
1655893720000|2022-06-22 10:28:40|11.43|9.83|11.43|9.83|11.43|9.83|11.43|9.83|0
1655893730000|2022-06-22 10:28:50|11.44|9.84|11.44|9.84|11.44|9.84|11.44|9.84|0
1655893740000|2022-06-22 10:29:00|11.45|9.85|11.47|9.87|11.47|9.87|11.45|9.85|0
1655893750000|2022-06-22 10:29:10|11.48|9.88|11.46|9.86|11.49|9.89|11.46|9.86|0
1655893760000|2022-06-22 10:29:20|11.45|9.85|11.44|9.84|11.45|9.85|11.44|9.84|0
1655893780000|2022-06-22 10:29:40|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1655893790000|2022-06-22 10:29:50|11.44|9.84|11.44|9.84|11.44|9.84|11.44|9.84|0
1655893800000|2022-06-22 10:30:00|11.48|9.88|11.47|9.87|11.48|9.88|11.47|9.87|0
1655893810000|2022-06-22 10:30:10|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1655893860000|2022-06-22 10:31:00|11.46|9.86|11.45|9.85|11.46|9.86|11.45|9.85|0
1655893890000|2022-06-22 10:31:30|11.47|9.87|11.47|9.87|11.47|9.87|11.47|9.87|0
1655893920000|2022-06-22 10:32:00|11.48|9.88|11.47|9.87|11.48|9.88|11.47|9.87|0
1655893940000|2022-06-22 10:32:20|11.46|9.86|11.44|9.84|11.46|9.86|11.44|9.84|0
1655893960000|2022-06-22 10:32:40|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1655893970000|2022-06-22 10:32:50|11.44|9.84|11.43|9.83|11.44|9.84|11.43|9.83|0
1655893980000|2022-06-22 10:33:00|11.44|9.84|11.43|9.83|11.44|9.84|11.43|9.83|0
1655893990000|2022-06-22 10:33:10|11.42|9.82|11.42|9.82|11.42|9.82|11.42|9.82|0
1655894010000|2022-06-22 10:33:30|11.43|9.83|11.42|9.82|11.43|9.83|11.42|9.82|0
1655894020000|2022-06-22 10:33:40|11.43|9.83|11.42|9.82|11.43|9.83|11.42|9.82|0
1655894040000|2022-06-22 10:34:00|11.41|9.81|11.4|9.8|11.41|9.81|11.4|9.8|0
1655894050000|2022-06-22 10:34:10|11.42|9.82|11.42|9.82|11.42|9.82|11.41|9.81|0
1655894060000|2022-06-22 10:34:20|11.41|9.81|11.42|9.82|11.42|9.82|11.4|9.8|0
1655894070000|2022-06-22 10:34:30|11.41|9.81|11.42|9.82|11.43|9.83|11.41|9.81|0
1655894080000|2022-06-22 10:34:40|11.43|9.83|11.43|9.83|11.43|9.83|11.42|9.82|0
1655894090000|2022-06-22 10:34:50|11.42|9.82|11.42|9.82|11.42|9.82|11.42|9.82|0
1655894100000|2022-06-22 10:35:00|11.43|9.83|11.43|9.83|11.43|9.83|11.43|9.83|0
1655894110000|2022-06-22 10:35:10|11.42|9.82|11.39|9.79|11.42|9.82|11.39|9.79|0
1655894120000|2022-06-22 10:35:20|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1655894130000|2022-06-22 10:35:30|11.42|9.82|11.43|9.83|11.44|9.84|11.42|9.82|0
1655894140000|2022-06-22 10:35:40|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1655894150000|2022-06-22 10:35:50|11.44|9.84|11.45|9.85|11.45|9.85|11.44|9.84|0
1655894160000|2022-06-22 10:36:00|11.46|9.86|11.46|9.86|11.46|9.86|11.45|9.85|0
1655894170000|2022-06-22 10:36:10|11.47|9.87|11.44|9.84|11.47|9.87|11.44|9.84|0
1655894180000|2022-06-22 10:36:20|11.43|9.83|11.44|9.84|11.44|9.84|11.43|9.83|0
1655894190000|2022-06-22 10:36:30|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1655894200000|2022-06-22 10:36:40|11.44|9.84|11.4|9.8|11.44|9.84|11.4|9.8|0
1655894210000|2022-06-22 10:36:50|11.39|9.79|11.4|9.8|11.4|9.8|11.39|9.79|0
1655894220000|2022-06-22 10:37:00|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1655894230000|2022-06-22 10:37:10|11.4|9.8|11.39|9.79|11.4|9.8|11.39|9.79|0
1655894240000|2022-06-22 10:37:20|11.37|9.77|11.37|9.77|11.37|9.77|11.37|9.77|0
1655894250000|2022-06-22 10:37:30|11.38|9.78|11.38|9.78|11.38|9.78|11.37|9.77|0
1655894260000|2022-06-22 10:37:40|11.36|9.76|11.36|9.76|11.36|9.76|11.36|9.76|0
1655894270000|2022-06-22 10:37:50|11.34|9.74|11.33|9.73|11.34|9.74|11.33|9.73|0
1655894280000|2022-06-22 10:38:00|11.31|9.71|11.34|9.74|11.34|9.74|11.31|9.71|0
1655894290000|2022-06-22 10:38:10|11.35|9.75|11.32|9.72|11.35|9.75|11.32|9.72|0
1655894300000|2022-06-22 10:38:20|11.34|9.74|11.32|9.72|11.34|9.74|11.32|9.72|0
1655894310000|2022-06-22 10:38:30|11.31|9.71|11.31|9.71|11.32|9.72|11.31|9.71|0
1655894320000|2022-06-22 10:38:40|11.3|9.7|11.3|9.7|11.31|9.71|11.3|9.7|0
1655894330000|2022-06-22 10:38:50|11.29|9.69|11.29|9.69|11.29|9.69|11.29|9.69|0
1655894340000|2022-06-22 10:39:00|11.31|9.71|11.32|9.72|11.32|9.72|11.31|9.71|0
1655894350000|2022-06-22 10:39:10|11.31|9.71|11.32|9.72|11.32|9.72|11.31|9.71|0
1655894360000|2022-06-22 10:39:20|11.31|9.71|11.32|9.72|11.32|9.72|11.3|9.7|0
1655894370000|2022-06-22 10:39:30|11.31|9.71|11.31|9.71|11.31|9.71|11.31|9.71|0
1655894380000|2022-06-22 10:39:40|11.34|9.74|11.35|9.75|11.36|9.76|11.34|9.74|0
1655894390000|2022-06-22 10:39:50|11.36|9.76|11.34|9.74|11.36|9.76|11.34|9.74|0
1655894400000|2022-06-22 10:40:00|11.32|9.72|11.31|9.71|11.32|9.72|11.31|9.71|0
1655894420000|2022-06-22 10:40:20|11.29|9.69|11.28|9.68|11.29|9.69|11.28|9.68|0
1655894430000|2022-06-22 10:40:30|11.29|9.69|11.29|9.69|11.29|9.69|11.29|9.69|0
1655894440000|2022-06-22 10:40:40|11.28|9.68|11.29|9.69|11.29|9.69|11.28|9.68|0
1655894450000|2022-06-22 10:40:50|11.28|9.68|11.28|9.68|11.28|9.68|11.28|9.68|0
1655894460000|2022-06-22 10:41:00|11.27|9.67|11.27|9.67|11.28|9.68|11.27|9.67|0
1655894470000|2022-06-22 10:41:10|11.28|9.68|11.29|9.69|11.29|9.69|11.28|9.68|0
1655894490000|2022-06-22 10:41:30|11.28|9.68|11.28|9.68|11.28|9.68|11.28|9.68|0
1655894500000|2022-06-22 10:41:40|11.29|9.69|11.29|9.69|11.29|9.69|11.28|9.68|0
1655894510000|2022-06-22 10:41:50|11.28|9.68|11.27|9.67|11.28|9.68|11.27|9.67|0
1655894520000|2022-06-22 10:42:00|11.28|9.68|11.26|9.66|11.28|9.68|11.26|9.66|0
1655894530000|2022-06-22 10:42:10|11.24|9.64|11.24|9.64|11.24|9.64|11.24|9.64|0
1655894540000|2022-06-22 10:42:20|11.22|9.62|11.23|9.63|11.23|9.63|11.22|9.62|0
1655894550000|2022-06-22 10:42:30|11.22|9.62|11.2|9.6|11.23|9.63|11.2|9.6|0
1655894560000|2022-06-22 10:42:40|11.18|9.58|11.18|9.58|11.18|9.58|11.18|9.58|0
1655894570000|2022-06-22 10:42:50|11.17|9.57|11.17|9.57|11.17|9.57|11.17|9.57|0
1655894580000|2022-06-22 10:43:00|11.2|9.6|11.19|9.59|11.2|9.6|11.19|9.59|0
1655894590000|2022-06-22 10:43:10|11.21|9.61|11.21|9.61|11.21|9.61|11.21|9.61|0
1655894600000|2022-06-22 10:43:20|11.19|9.59|11.17|9.57|11.19|9.59|11.17|9.57|0
1655894610000|2022-06-22 10:43:30|11.18|9.58|11.2|9.6|11.2|9.6|11.18|9.58|0
1655894620000|2022-06-22 10:43:40|11.19|9.59|11.18|9.58|11.19|9.59|11.18|9.58|0
1655894630000|2022-06-22 10:43:50|11.22|9.62|11.23|9.63|11.23|9.63|11.22|9.62|0
1655894640000|2022-06-22 10:44:00|11.24|9.64|11.23|9.63|11.24|9.64|11.23|9.63|0
1655894650000|2022-06-22 10:44:10|11.25|9.65|11.26|9.66|11.26|9.66|11.23|9.63|0
1655894660000|2022-06-22 10:44:20|11.27|9.67|11.27|9.67|11.27|9.67|11.27|9.67|0
1655894670000|2022-06-22 10:44:30|11.28|9.68|11.28|9.68|11.28|9.68|11.28|9.68|0
1655894680000|2022-06-22 10:44:40|11.27|9.67|11.27|9.67|11.27|9.67|11.25|9.65|0
1655894690000|2022-06-22 10:44:50|11.26|9.66|11.26|9.66|11.26|9.66|11.26|9.66|0
1655894700000|2022-06-22 10:45:00|11.25|9.65|11.27|9.67|11.27|9.67|11.25|9.65|0
1655894710000|2022-06-22 10:45:10|11.26|9.66|11.27|9.67|11.27|9.67|11.26|9.66|0
1655894730000|2022-06-22 10:45:30|11.29|9.69|11.28|9.68|11.29|9.69|11.28|9.68|0
1655894740000|2022-06-22 10:45:40|11.29|9.69|11.3|9.7|11.3|9.7|11.29|9.69|0
1655894750000|2022-06-22 10:45:50|11.32|9.72|11.32|9.72|11.32|9.72|11.32|9.72|0
1655894760000|2022-06-22 10:46:00|11.3|9.7|11.3|9.7|11.3|9.7|11.3|9.7|0
1655894770000|2022-06-22 10:46:10|11.31|9.71|11.3|9.7|11.31|9.71|11.3|9.7|0
1655894780000|2022-06-22 10:46:20|11.29|9.69|11.29|9.69|11.29|9.69|11.28|9.68|0
1655894790000|2022-06-22 10:46:30|11.28|9.68|11.28|9.68|11.28|9.68|11.28|9.68|0
1655894800000|2022-06-22 10:46:40|11.27|9.67|11.31|9.71|11.31|9.71|11.27|9.67|0
1655894810000|2022-06-22 10:46:50|11.29|9.69|11.27|9.67|11.3|9.7|11.27|9.67|0
1655894820000|2022-06-22 10:47:00|11.28|9.68|11.28|9.68|11.29|9.69|11.28|9.68|0
1655894830000|2022-06-22 10:47:10|11.29|9.69|11.28|9.68|11.29|9.69|11.28|9.68|0
1655894840000|2022-06-22 10:47:20|11.29|9.69|11.32|9.72|11.32|9.72|11.29|9.69|0
1655894850000|2022-06-22 10:47:30|11.31|9.71|11.31|9.71|11.31|9.71|11.3|9.7|0
1655894860000|2022-06-22 10:47:40|11.34|9.74|11.34|9.74|11.34|9.74|11.34|9.74|0
1655894870000|2022-06-22 10:47:50|11.35|9.75|11.35|9.75|11.35|9.75|11.35|9.75|0
1655894880000|2022-06-22 10:48:00|11.36|9.76|11.34|9.74|11.36|9.76|11.34|9.74|0
1655894890000|2022-06-22 10:48:10|11.35|9.75|11.35|9.75|11.35|9.75|11.35|9.75|0
1655894900000|2022-06-22 10:48:20|11.36|9.76|11.39|9.79|11.39|9.79|11.36|9.76|0
1655894910000|2022-06-22 10:48:30|11.4|9.8|11.38|9.78|11.4|9.8|11.38|9.78|0
1655894920000|2022-06-22 10:48:40|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1655894930000|2022-06-22 10:48:50|11.4|9.8|11.39|9.79|11.4|9.8|11.39|9.79|0
1655894940000|2022-06-22 10:49:00|11.41|9.81|11.39|9.79|11.41|9.81|11.39|9.79|0
1655894950000|2022-06-22 10:49:10|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1655894960000|2022-06-22 10:49:20|11.39|9.79|11.4|9.8|11.4|9.8|11.39|9.79|0
1655894970000|2022-06-22 10:49:30|11.39|9.79|11.41|9.81|11.41|9.81|11.39|9.79|0
1655894980000|2022-06-22 10:49:40|11.43|9.83|11.41|9.81|11.43|9.83|11.41|9.81|0
1655894990000|2022-06-22 10:49:50|11.42|9.82|11.42|9.82|11.42|9.82|11.42|9.82|0
1655895000000|2022-06-22 10:50:00|11.43|9.83|11.43|9.83|11.43|9.83|11.43|9.83|0
1655895010000|2022-06-22 10:50:10|11.44|9.84|11.46|9.86|11.46|9.86|11.44|9.84|0
1655895020000|2022-06-22 10:50:20|11.49|9.89|11.49|9.89|11.49|9.89|11.49|9.89|0
1655895030000|2022-06-22 10:50:30|11.48|9.88|11.48|9.88|11.48|9.88|11.48|9.88|0
1655895040000|2022-06-22 10:50:40|11.47|9.87|11.48|9.88|11.48|9.88|11.47|9.87|0
1655895050000|2022-06-22 10:50:50|11.47|9.87|11.47|9.87|11.48|9.88|11.47|9.87|0
1655895060000|2022-06-22 10:51:00|11.48|9.88|11.45|9.85|11.48|9.88|11.45|9.85|0
1655895070000|2022-06-22 10:51:10|11.44|9.84|11.39|9.79|11.44|9.84|11.39|9.79|0
1655895080000|2022-06-22 10:51:20|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1655895090000|2022-06-22 10:51:30|11.41|9.81|11.43|9.83|11.43|9.83|11.41|9.81|0
1655895110000|2022-06-22 10:51:50|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1655895120000|2022-06-22 10:52:00|11.46|9.86|11.46|9.86|11.46|9.86|11.45|9.85|0
1655895140000|2022-06-22 10:52:20|11.47|9.87|11.49|9.89|11.49|9.89|11.47|9.87|0
1655895150000|2022-06-22 10:52:30|11.48|9.88|11.48|9.88|11.49|9.89|11.48|9.88|0
1655895160000|2022-06-22 10:52:40|11.49|9.89|11.47|9.87|11.49|9.89|11.47|9.87|0
1655895170000|2022-06-22 10:52:50|11.48|9.88|11.47|9.87|11.48|9.88|11.47|9.87|0
1655895180000|2022-06-22 10:53:00|11.46|9.86|11.46|9.86|11.46|9.86|11.46|9.86|0
1655895190000|2022-06-22 10:53:10|11.47|9.87|11.47|9.87|11.47|9.87|11.47|9.87|0
1655895210000|2022-06-22 10:53:30|11.46|9.86|11.46|9.86|11.46|9.86|11.46|9.86|0
1655895220000|2022-06-22 10:53:40|11.47|9.87|11.48|9.88|11.48|9.88|11.47|9.87|0
1655895230000|2022-06-22 10:53:50|11.47|9.87|11.49|9.89|11.49|9.89|11.47|9.87|0
1655895240000|2022-06-22 10:54:00|11.48|9.88|11.47|9.87|11.48|9.88|11.47|9.87|0
1655895250000|2022-06-22 10:54:10|11.46|9.86|11.46|9.86|11.46|9.86|11.46|9.86|0
1655895260000|2022-06-22 10:54:20|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1655895270000|2022-06-22 10:54:30|11.44|9.84|11.45|9.85|11.45|9.85|11.44|9.84|0
1655895280000|2022-06-22 10:54:40|11.46|9.86|11.48|9.88|11.48|9.88|11.46|9.86|0
1655895290000|2022-06-22 10:54:50|11.47|9.87|11.47|9.87|11.48|9.88|11.47|9.87|0
1655895300000|2022-06-22 10:55:00|11.48|9.88|11.46|9.86|11.48|9.88|11.44|9.84|0
1655895320000|2022-06-22 10:55:20|11.45|9.85|11.46|9.86|11.46|9.86|11.45|9.85|0
1655895330000|2022-06-22 10:55:30|11.45|9.85|11.44|9.84|11.45|9.85|11.44|9.84|0
1655895340000|2022-06-22 10:55:40|11.43|9.83|11.43|9.83|11.43|9.83|11.43|9.83|0
1655895350000|2022-06-22 10:55:50|11.44|9.84|11.41|9.81|11.44|9.84|11.41|9.81|0
1655895360000|2022-06-22 10:56:00|11.42|9.82|11.42|9.82|11.44|9.84|11.42|9.82|0
1655895370000|2022-06-22 10:56:10|11.44|9.84|11.42|9.82|11.44|9.84|11.41|9.81|0
1655895380000|2022-06-22 10:56:20|11.41|9.81|11.4|9.8|11.42|9.82|11.4|9.8|0
1655895410000|2022-06-22 10:56:50|11.41|9.81|11.4|9.8|11.41|9.81|11.4|9.8|0
1655895420000|2022-06-22 10:57:00|11.41|9.81|11.41|9.81|11.41|9.81|11.41|9.81|0
1655895430000|2022-06-22 10:57:10|11.4|9.8|11.4|9.8|11.41|9.81|11.4|9.8|0
1655895440000|2022-06-22 10:57:20|11.41|9.81|11.42|9.82|11.42|9.82|11.4|9.8|0
1655895470000|2022-06-22 10:57:50|11.41|9.81|11.4|9.8|11.41|9.81|11.4|9.8|0
1655895480000|2022-06-22 10:58:00|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1655895490000|2022-06-22 10:58:10|11.4|9.8|11.39|9.79|11.4|9.8|11.39|9.79|0
1655895500000|2022-06-22 10:58:20|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1655895510000|2022-06-22 10:58:30|11.41|9.81|11.4|9.8|11.41|9.81|11.4|9.8|0
1655895520000|2022-06-22 10:58:40|11.39|9.79|11.4|9.8|11.4|9.8|11.39|9.79|0
1655895540000|2022-06-22 10:59:00|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1655895550000|2022-06-22 10:59:10|11.34|9.74|11.35|9.75|11.35|9.75|11.34|9.74|0
1655895560000|2022-06-22 10:59:20|11.36|9.76|11.33|9.73|11.36|9.76|11.33|9.73|0
1655895570000|2022-06-22 10:59:30|11.32|9.72|11.33|9.73|11.33|9.73|11.32|9.72|0
1655895580000|2022-06-22 10:59:40|11.32|9.72|11.32|9.72|11.32|9.72|11.31|9.71|0
1655895590000|2022-06-22 10:59:50|11.31|9.71|11.31|9.71|11.32|9.72|11.29|9.69|0
1655895600000|2022-06-22 11:00:00|11.35|9.75|11.33|9.73|11.35|9.75|11.33|9.73|0
1655895610000|2022-06-22 11:00:10|11.32|9.72|11.37|9.77|11.37|9.77|11.32|9.72|0
1655895620000|2022-06-22 11:00:20|11.36|9.76|11.37|9.77|11.37|9.77|11.35|9.75|0
1655895630000|2022-06-22 11:00:30|11.36|9.76|11.41|9.81|11.41|9.81|11.36|9.76|0
1655895640000|2022-06-22 11:00:40|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1655895650000|2022-06-22 11:00:50|11.39|9.79|11.4|9.8|11.4|9.8|11.39|9.79|0
1655895660000|2022-06-22 11:01:00|11.39|9.79|11.41|9.81|11.41|9.81|11.39|9.79|0
1655895670000|2022-06-22 11:01:10|11.4|9.8|11.41|9.81|11.41|9.81|11.4|9.8|0
1655895680000|2022-06-22 11:01:20|11.42|9.82|11.45|9.85|11.45|9.85|11.42|9.82|0
1655895690000|2022-06-22 11:01:30|11.44|9.84|11.46|9.86|11.46|9.86|11.44|9.84|0
1655895700000|2022-06-22 11:01:40|11.47|9.87|11.47|9.87|11.47|9.87|11.46|9.86|0
1655895710000|2022-06-22 11:01:50|11.46|9.86|11.47|9.87|11.47|9.87|11.46|9.86|0
1655895720000|2022-06-22 11:02:00|11.48|9.88|11.46|9.86|11.48|9.88|11.46|9.86|0
1655895730000|2022-06-22 11:02:10|11.45|9.85|11.45|9.85|11.47|9.87|11.45|9.85|0
1655895740000|2022-06-22 11:02:20|11.46|9.86|11.46|9.86|11.46|9.86|11.44|9.84|0
1655895750000|2022-06-22 11:02:30|11.47|9.87|11.52|9.92|11.52|9.92|11.47|9.87|0
1655895760000|2022-06-22 11:02:40|11.53|9.93|11.55|9.95|11.55|9.95|11.53|9.93|0
1655895770000|2022-06-22 11:02:50|11.56|9.96|11.54|9.94|11.56|9.96|11.54|9.94|0
1655895780000|2022-06-22 11:03:00|11.53|9.93|11.54|9.94|11.55|9.95|11.53|9.93|0
1655895790000|2022-06-22 11:03:10|11.55|9.95|11.54|9.94|11.55|9.95|11.54|9.94|0
1655895800000|2022-06-22 11:03:20|11.53|9.93|11.53|9.93|11.54|9.94|11.51|9.91|0
1655895810000|2022-06-22 11:03:30|11.54|9.94|11.54|9.94|11.55|9.95|11.54|9.94|0
1655895820000|2022-06-22 11:03:40|11.53|9.93|11.51|9.91|11.53|9.93|11.49|9.89|0
1655895830000|2022-06-22 11:03:50|11.52|9.92|11.51|9.91|11.52|9.92|11.51|9.91|0
1655895840000|2022-06-22 11:04:00|11.53|9.93|11.51|9.91|11.53|9.93|11.5|9.9|0
1655895850000|2022-06-22 11:04:10|11.52|9.92|11.55|9.95|11.55|9.95|11.52|9.92|0
1655895860000|2022-06-22 11:04:20|11.53|9.93|11.53|9.93|11.54|9.94|11.53|9.93|0
1655895870000|2022-06-22 11:04:30|11.54|9.94|11.51|9.91|11.54|9.94|11.51|9.91|0
1655895880000|2022-06-22 11:04:40|11.48|9.88|11.49|9.89|11.49|9.89|11.48|9.88|0
1655895890000|2022-06-22 11:04:50|11.5|9.9|11.49|9.89|11.5|9.9|11.48|9.88|0
1655895900000|2022-06-22 11:05:00|11.48|9.88|11.49|9.89|11.49|9.89|11.47|9.87|0
1655895910000|2022-06-22 11:05:10|11.48|9.88|11.46|9.86|11.48|9.88|11.46|9.86|0
1655895920000|2022-06-22 11:05:20|11.45|9.85|11.51|9.91|11.51|9.91|11.45|9.85|0
1655895930000|2022-06-22 11:05:30|11.54|9.94|11.47|9.87|11.54|9.94|11.47|9.87|0
1655895940000|2022-06-22 11:05:40|11.48|9.88|11.49|9.89|11.49|9.89|11.48|9.88|0
1655895950000|2022-06-22 11:05:50|11.5|9.9|11.5|9.9|11.5|9.9|11.49|9.89|0
1655895960000|2022-06-22 11:06:00|11.49|9.89|11.47|9.87|11.49|9.89|11.47|9.87|0
1655895970000|2022-06-22 11:06:10|11.48|9.88|11.49|9.89|11.49|9.89|11.47|9.87|0
1655895980000|2022-06-22 11:06:20|11.47|9.87|11.46|9.86|11.47|9.87|11.46|9.86|0
1655895990000|2022-06-22 11:06:30|11.45|9.85|11.47|9.87|11.47|9.87|11.45|9.85|0
1655896000000|2022-06-22 11:06:40|11.48|9.88|11.48|9.88|11.48|9.88|11.48|9.88|0
1655896010000|2022-06-22 11:06:50|11.47|9.87|11.47|9.87|11.47|9.87|11.47|9.87|0
1655896030000|2022-06-22 11:07:10|11.48|9.88|11.5|9.9|11.5|9.9|11.48|9.88|0
1655896040000|2022-06-22 11:07:20|11.49|9.89|11.47|9.87|11.49|9.89|11.47|9.87|0
1655896050000|2022-06-22 11:07:30|11.46|9.86|11.44|9.84|11.46|9.86|11.44|9.84|0
1655896070000|2022-06-22 11:07:50|11.43|9.83|11.46|9.86|11.46|9.86|11.43|9.83|0
1655896080000|2022-06-22 11:08:00|11.48|9.88|11.45|9.85|11.48|9.88|11.45|9.85|0
1655896090000|2022-06-22 11:08:10|11.44|9.84|11.42|9.82|11.44|9.84|11.42|9.82|0
1655896100000|2022-06-22 11:08:20|11.44|9.84|11.46|9.86|11.46|9.86|11.44|9.84|0
1655896110000|2022-06-22 11:08:30|11.44|9.84|11.42|9.82|11.44|9.84|11.42|9.82|0
1655896120000|2022-06-22 11:08:40|11.43|9.83|11.44|9.84|11.44|9.84|11.43|9.83|0
1655896130000|2022-06-22 11:08:50|11.46|9.86|11.44|9.84|11.46|9.86|11.44|9.84|0
1655896140000|2022-06-22 11:09:00|11.45|9.85|11.46|9.86|11.46|9.86|11.45|9.85|0
1655896150000|2022-06-22 11:09:10|11.48|9.88|11.5|9.9|11.5|9.9|11.48|9.88|0
1655896160000|2022-06-22 11:09:20|11.51|9.91|11.51|9.91|11.51|9.91|11.51|9.91|0
1655896170000|2022-06-22 11:09:30|11.52|9.92|11.47|9.87|11.52|9.92|11.47|9.87|0
1655896180000|2022-06-22 11:09:40|11.46|9.86|11.49|9.89|11.5|9.9|11.46|9.86|0
1655896190000|2022-06-22 11:09:50|11.48|9.88|11.49|9.89|11.49|9.89|11.48|9.88|0
1655896200000|2022-06-22 11:10:00|11.47|9.87|11.47|9.87|11.47|9.87|11.47|9.87|0
1655896210000|2022-06-22 11:10:10|11.48|9.88|11.49|9.89|11.5|9.9|11.48|9.88|0
1655896220000|2022-06-22 11:10:20|11.5|9.9|11.52|9.92|11.53|9.93|11.5|9.9|0
1655896230000|2022-06-22 11:10:30|11.5|9.9|11.49|9.89|11.5|9.9|11.49|9.89|0
1655896240000|2022-06-22 11:10:40|11.5|9.9|11.5|9.9|11.51|9.91|11.5|9.9|0
1655896250000|2022-06-22 11:10:50|11.49|9.89|11.5|9.9|11.5|9.9|11.49|9.89|0
1655896260000|2022-06-22 11:11:00|11.51|9.91|11.53|9.93|11.53|9.93|11.51|9.91|0
1655896270000|2022-06-22 11:11:10|11.52|9.92|11.51|9.91|11.52|9.92|11.5|9.9|0
1655896280000|2022-06-22 11:11:20|11.49|9.89|11.48|9.88|11.49|9.89|11.48|9.88|0
1655896290000|2022-06-22 11:11:30|11.47|9.87|11.47|9.87|11.48|9.88|11.47|9.87|0
1655896300000|2022-06-22 11:11:40|11.48|9.88|11.51|9.91|11.51|9.91|11.48|9.88|0
1655896310000|2022-06-22 11:11:50|11.5|9.9|11.48|9.88|11.5|9.9|11.48|9.88|0
1655896320000|2022-06-22 11:12:00|11.49|9.89|11.51|9.91|11.51|9.91|11.49|9.89|0
1655896330000|2022-06-22 11:12:10|11.5|9.9|11.5|9.9|11.5|9.9|11.5|9.9|0
1655896340000|2022-06-22 11:12:20|11.49|9.89|11.5|9.9|11.5|9.9|11.49|9.89|0
1655896350000|2022-06-22 11:12:30|11.48|9.88|11.47|9.87|11.5|9.9|11.47|9.87|0
1655896370000|2022-06-22 11:12:50|11.48|9.88|11.49|9.89|11.49|9.89|11.48|9.88|0
1655896380000|2022-06-22 11:13:00|11.5|9.9|11.5|9.9|11.5|9.9|11.49|9.89|0
1655896390000|2022-06-22 11:13:10|11.51|9.91|11.5|9.9|11.51|9.91|11.5|9.9|0
1655896400000|2022-06-22 11:13:20|11.51|9.91|11.5|9.9|11.51|9.91|11.5|9.9|0
1655896410000|2022-06-22 11:13:30|11.51|9.91|11.5|9.9|11.51|9.91|11.5|9.9|0
1655896420000|2022-06-22 11:13:40|11.49|9.89|11.49|9.89|11.49|9.89|11.49|9.89|0
1655896430000|2022-06-22 11:13:50|11.48|9.88|11.48|9.88|11.48|9.88|11.48|9.88|0
1655896440000|2022-06-22 11:14:00|11.49|9.89|11.47|9.87|11.49|9.89|11.47|9.87|0
1655896450000|2022-06-22 11:14:10|11.46|9.86|11.45|9.85|11.46|9.86|11.45|9.85|0
1655896460000|2022-06-22 11:14:20|11.44|9.84|11.45|9.85|11.45|9.85|11.44|9.84|0
1655896470000|2022-06-22 11:14:30|11.43|9.83|11.43|9.83|11.43|9.83|11.43|9.83|0
1655896480000|2022-06-22 11:14:40|11.45|9.85|11.47|9.87|11.47|9.87|11.45|9.85|0
1655896490000|2022-06-22 11:14:50|11.46|9.86|11.45|9.85|11.46|9.86|11.45|9.85|0
1655896500000|2022-06-22 11:15:00|11.43|9.83|11.42|9.82|11.43|9.83|11.42|9.82|0
1655896510000|2022-06-22 11:15:10|11.43|9.83|11.43|9.83|11.45|9.85|11.43|9.83|0
1655896530000|2022-06-22 11:15:30|11.42|9.82|11.48|9.88|11.48|9.88|11.42|9.82|0
1655896540000|2022-06-22 11:15:40|11.47|9.87|11.46|9.86|11.48|9.88|11.46|9.86|0
1655896550000|2022-06-22 11:15:50|11.47|9.87|11.46|9.86|11.47|9.87|11.46|9.86|0
1655896560000|2022-06-22 11:16:00|11.47|9.87|11.51|9.91|11.51|9.91|11.46|9.86|0
1655896570000|2022-06-22 11:16:10|11.55|9.95|11.54|9.94|11.61|10.01|11.54|9.94|0
1655896580000|2022-06-22 11:16:20|11.55|9.95|11.57|9.97|11.57|9.97|11.55|9.95|0
1655896590000|2022-06-22 11:16:30|11.59|9.99|11.6|10|11.61|10.01|11.59|9.99|0
1655896600000|2022-06-22 11:16:40|11.59|9.99|11.61|10.01|11.61|10.01|11.58|9.98|0
1655896610000|2022-06-22 11:16:50|11.6|10|11.59|9.99|11.6|10|11.59|9.99|0
1655896620000|2022-06-22 11:17:00|11.58|9.98|11.57|9.97|11.58|9.98|11.56|9.96|0
1655896630000|2022-06-22 11:17:10|11.59|9.99|11.61|10.01|11.61|10.01|11.59|9.99|0
1655896650000|2022-06-22 11:17:30|11.62|10.02|11.61|10.01|11.62|10.02|11.61|10.01|0
1655896660000|2022-06-22 11:17:40|11.62|10.02|11.62|10.02|11.62|10.02|11.62|10.02|0
1655896670000|2022-06-22 11:17:50|11.64|10.04|11.63|10.03|11.64|10.04|11.62|10.02|0
1655896680000|2022-06-22 11:18:00|11.64|10.04|11.62|10.02|11.64|10.04|11.62|10.02|0
1655896690000|2022-06-22 11:18:10|11.63|10.03|11.64|10.04|11.64|10.04|11.61|10.01|0
1655896700000|2022-06-22 11:18:20|11.63|10.03|11.62|10.02|11.63|10.03|11.62|10.02|0
1655896710000|2022-06-22 11:18:30|11.63|10.03|11.64|10.04|11.64|10.04|11.63|10.03|0
1655896720000|2022-06-22 11:18:40|11.65|10.05|11.63|10.03|11.65|10.05|11.63|10.03|0
1655896730000|2022-06-22 11:18:50|11.59|9.99|11.59|9.99|11.61|10.01|11.58|9.98|0
1655896740000|2022-06-22 11:19:00|11.61|10.01|11.59|9.99|11.61|10.01|11.58|9.98|0
1655896750000|2022-06-22 11:19:10|11.61|10.01|11.61|10.01|11.61|10.01|11.61|10.01|0
1655896760000|2022-06-22 11:19:20|11.59|9.99|11.6|10|11.6|10|11.59|9.99|0
1655896770000|2022-06-22 11:19:30|11.61|10.01|11.65|10.05|11.65|10.05|11.61|10.01|0
1655896780000|2022-06-22 11:19:40|11.66|10.06|11.66|10.06|11.66|10.06|11.66|10.06|0
1655896790000|2022-06-22 11:19:50|11.67|10.07|11.67|10.07|11.67|10.07|11.67|10.07|0
1655896800000|2022-06-22 11:20:00|11.66|10.06|11.66|10.06|11.66|10.06|11.65|10.05|0
1655896810000|2022-06-22 11:20:10|11.65|10.05|11.66|10.06|11.66|10.06|11.65|10.05|0
1655896820000|2022-06-22 11:20:20|11.67|10.07|11.66|10.06|11.67|10.07|11.66|10.06|0
1655896830000|2022-06-22 11:20:30|11.65|10.05|11.66|10.06|11.66|10.06|11.65|10.05|0
1655896840000|2022-06-22 11:20:40|11.67|10.07|11.69|10.09|11.69|10.09|11.66|10.06|0
1655896850000|2022-06-22 11:20:50|11.7|10.1|11.71|10.11|11.71|10.11|11.7|10.1|0
1655896860000|2022-06-22 11:21:00|11.72|10.12|11.71|10.11|11.73|10.13|11.71|10.11|0
1655896880000|2022-06-22 11:21:20|11.7|10.1|11.66|10.06|11.7|10.1|11.66|10.06|0
1655896890000|2022-06-22 11:21:30|11.65|10.05|11.65|10.05|11.66|10.06|11.64|10.04|0
1655896900000|2022-06-22 11:21:40|11.64|10.04|11.64|10.04|11.64|10.04|11.63|10.03|0
1655896910000|2022-06-22 11:21:50|11.67|10.07|11.66|10.06|11.67|10.07|11.66|10.06|0
1655896920000|2022-06-22 11:22:00|11.65|10.05|11.64|10.04|11.65|10.05|11.64|10.04|0
1655896930000|2022-06-22 11:22:10|11.65|10.05|11.64|10.04|11.65|10.05|11.64|10.04|0
1655896940000|2022-06-22 11:22:20|11.63|10.03|11.62|10.02|11.64|10.04|11.62|10.02|0
1655896950000|2022-06-22 11:22:30|11.63|10.03|11.64|10.04|11.64|10.04|11.63|10.03|0
1655896960000|2022-06-22 11:22:40|11.63|10.03|11.63|10.03|11.63|10.03|11.63|10.03|0
1655896970000|2022-06-22 11:22:50|11.64|10.04|11.63|10.03|11.64|10.04|11.63|10.03|0
1655896980000|2022-06-22 11:23:00|11.64|10.04|11.63|10.03|11.64|10.04|11.63|10.03|0
1655896990000|2022-06-22 11:23:10|11.64|10.04|11.62|10.02|11.64|10.04|11.62|10.02|0
1655897000000|2022-06-22 11:23:20|11.6|10|11.6|10|11.6|10|11.6|10|0
1655897010000|2022-06-22 11:23:30|11.59|9.99|11.62|10.02|11.62|10.02|11.59|9.99|0
1655897020000|2022-06-22 11:23:40|11.64|10.04|11.6|10|11.64|10.04|11.6|10|0
1655897030000|2022-06-22 11:23:50|11.62|10.02|11.63|10.03|11.63|10.03|11.62|10.02|0
1655897040000|2022-06-22 11:24:00|11.62|10.02|11.63|10.03|11.63|10.03|11.62|10.02|0
1655897050000|2022-06-22 11:24:10|11.65|10.05|11.65|10.05|11.66|10.06|11.64|10.04|0
1655897060000|2022-06-22 11:24:20|11.63|10.03|11.62|10.02|11.63|10.03|11.62|10.02|0
1655897070000|2022-06-22 11:24:30|11.61|10.01|11.62|10.02|11.62|10.02|11.61|10.01|0
1655897080000|2022-06-22 11:24:40|11.63|10.03|11.62|10.02|11.63|10.03|11.62|10.02|0
1655897090000|2022-06-22 11:24:50|11.6|10|11.61|10.01|11.61|10.01|11.6|10|0
1655897100000|2022-06-22 11:25:00|11.63|10.03|11.62|10.02|11.63|10.03|11.62|10.02|0
1655897110000|2022-06-22 11:25:10|11.63|10.03|11.64|10.04|11.65|10.05|11.63|10.03|0
1655897120000|2022-06-22 11:25:20|11.65|10.05|11.65|10.05|11.65|10.05|11.64|10.04|0
1655897130000|2022-06-22 11:25:30|11.64|10.04|11.63|10.03|11.64|10.04|11.63|10.03|0
1655897140000|2022-06-22 11:25:40|11.64|10.04|11.63|10.03|11.64|10.04|11.63|10.03|0
1655897160000|2022-06-22 11:26:00|11.62|10.02|11.63|10.03|11.64|10.04|11.62|10.02|0
1655897170000|2022-06-22 11:26:10|11.64|10.04|11.64|10.04|11.64|10.04|11.63|10.03|0
1655897180000|2022-06-22 11:26:20|11.63|10.03|11.65|10.05|11.65|10.05|11.63|10.03|0
1655897190000|2022-06-22 11:26:30|11.64|10.04|11.64|10.04|11.65|10.05|11.64|10.04|0
1655897200000|2022-06-22 11:26:40|11.65|10.05|11.64|10.04|11.65|10.05|11.64|10.04|0
1655897210000|2022-06-22 11:26:50|11.63|10.03|11.63|10.03|11.63|10.03|11.63|10.03|0
1655897220000|2022-06-22 11:27:00|11.64|10.04|11.63|10.03|11.64|10.04|11.63|10.03|0
1655897230000|2022-06-22 11:27:10|11.64|10.04|11.66|10.06|11.66|10.06|11.64|10.04|0
1655897240000|2022-06-22 11:27:20|11.67|10.07|11.66|10.06|11.67|10.07|11.65|10.05|0
1655897250000|2022-06-22 11:27:30|11.69|10.09|11.68|10.08|11.69|10.09|11.68|10.08|0
1655897260000|2022-06-22 11:27:40|11.67|10.07|11.67|10.07|11.68|10.08|11.67|10.07|0
1655897270000|2022-06-22 11:27:50|11.68|10.08|11.68|10.08|11.7|10.1|11.67|10.07|0
1655897280000|2022-06-22 11:28:00|11.7|10.1|11.71|10.11|11.71|10.11|11.7|10.1|0
1655897290000|2022-06-22 11:28:10|11.7|10.1|11.71|10.11|11.71|10.11|11.7|10.1|0
1655897300000|2022-06-22 11:28:20|11.7|10.1|11.71|10.11|11.71|10.11|11.7|10.1|0
1655897310000|2022-06-22 11:28:30|11.7|10.1|11.7|10.1|11.7|10.1|11.7|10.1|0
1655897320000|2022-06-22 11:28:40|11.71|10.11|11.73|10.13|11.74|10.14|11.71|10.11|0
1655897330000|2022-06-22 11:28:50|11.75|10.15|11.75|10.15|11.75|10.15|11.75|10.15|0
1655897350000|2022-06-22 11:29:10|11.72|10.12|11.72|10.12|11.73|10.13|11.72|10.12|0
1655897360000|2022-06-22 11:29:20|11.73|10.13|11.73|10.13|11.73|10.13|11.72|10.12|0
1655897370000|2022-06-22 11:29:30|11.72|10.12|11.74|10.14|11.74|10.14|11.72|10.12|0
1655897380000|2022-06-22 11:29:40|11.73|10.13|11.74|10.14|11.74|10.14|11.73|10.13|0
1655897390000|2022-06-22 11:29:50|11.75|10.15|11.75|10.15|11.75|10.15|11.74|10.14|0
1655897400000|2022-06-22 11:30:00|11.77|10.17|11.74|10.14|11.78|10.18|11.74|10.14|0
1655897410000|2022-06-22 11:30:10|11.73|10.13|11.7|10.1|11.73|10.13|11.7|10.1|0
1655897420000|2022-06-22 11:30:20|11.68|10.08|11.69|10.09|11.69|10.09|11.68|10.08|0
1655897430000|2022-06-22 11:30:30|11.7|10.1|11.74|10.14|11.74|10.14|11.7|10.1|0
1655897440000|2022-06-22 11:30:40|11.75|10.15|11.77|10.17|11.77|10.17|11.75|10.15|0
1655897460000|2022-06-22 11:31:00|11.75|10.15|11.73|10.13|11.75|10.15|11.73|10.13|0
1655897470000|2022-06-22 11:31:10|11.68|10.08|11.7|10.1|11.7|10.1|11.68|10.08|0
1655897480000|2022-06-22 11:31:20|11.71|10.11|11.7|10.1|11.71|10.11|11.7|10.1|0
1655897490000|2022-06-22 11:31:30|11.75|10.15|11.76|10.16|11.76|10.16|11.75|10.15|0
1655897500000|2022-06-22 11:31:40|11.77|10.17|11.79|10.19|11.79|10.19|11.77|10.17|0
1655897510000|2022-06-22 11:31:50|11.78|10.18|11.79|10.19|11.79|10.19|11.78|10.18|0
1655897520000|2022-06-22 11:32:00|11.78|10.18|11.79|10.19|11.79|10.19|11.78|10.18|0
1655897530000|2022-06-22 11:32:10|11.78|10.18|11.79|10.19|11.79|10.19|11.78|10.18|0
1655897540000|2022-06-22 11:32:20|11.8|10.2|11.8|10.2|11.8|10.2|11.79|10.19|0
1655897550000|2022-06-22 11:32:30|11.79|10.19|11.79|10.19|11.79|10.19|11.79|10.19|0
1655897560000|2022-06-22 11:32:40|11.78|10.18|11.78|10.18|11.78|10.18|11.78|10.18|0
1655897580000|2022-06-22 11:33:00|11.74|10.14|11.75|10.15|11.75|10.15|11.74|10.14|0
1655897590000|2022-06-22 11:33:10|11.74|10.14|11.74|10.14|11.75|10.15|11.74|10.14|0
1655897610000|2022-06-22 11:33:30|11.75|10.15|11.75|10.15|11.76|10.16|11.75|10.15|0
1655897620000|2022-06-22 11:33:40|11.74|10.14|11.74|10.14|11.74|10.14|11.74|10.14|0
1655897630000|2022-06-22 11:33:50|11.75|10.15|11.75|10.15|11.75|10.15|11.75|10.15|0
1655897640000|2022-06-22 11:34:00|11.77|10.17|11.76|10.16|11.78|10.18|11.76|10.16|0
1655897650000|2022-06-22 11:34:10|11.77|10.17|11.75|10.15|11.77|10.17|11.74|10.14|0
1655897660000|2022-06-22 11:34:20|11.74|10.14|11.76|10.16|11.76|10.16|11.74|10.14|0
1655897670000|2022-06-22 11:34:30|11.75|10.15|11.75|10.15|11.75|10.15|11.75|10.15|0
1655897680000|2022-06-22 11:34:40|11.74|10.14|11.75|10.15|11.75|10.15|11.74|10.14|0
1655897690000|2022-06-22 11:34:50|11.76|10.16|11.74|10.14|11.76|10.16|11.74|10.14|0
1655897700000|2022-06-22 11:35:00|11.75|10.15|11.75|10.15|11.76|10.16|11.75|10.15|0
1655897710000|2022-06-22 11:35:10|11.72|10.12|11.7|10.1|11.72|10.12|11.7|10.1|0
1655897720000|2022-06-22 11:35:20|11.68|10.08|11.69|10.09|11.7|10.1|11.68|10.08|0
1655897730000|2022-06-22 11:35:30|11.7|10.1|11.68|10.08|11.7|10.1|11.68|10.08|0
1655897740000|2022-06-22 11:35:40|11.7|10.1|11.7|10.1|11.7|10.1|11.7|10.1|0
1655897760000|2022-06-22 11:36:00|11.72|10.12|11.71|10.11|11.74|10.14|11.71|10.11|0
1655897770000|2022-06-22 11:36:10|11.68|10.08|11.68|10.08|11.68|10.08|11.67|10.07|0
1655897780000|2022-06-22 11:36:20|11.69|10.09|11.69|10.09|11.69|10.09|11.69|10.09|0
1655897790000|2022-06-22 11:36:30|11.68|10.08|11.67|10.07|11.7|10.1|11.67|10.07|0
1655897800000|2022-06-22 11:36:40|11.68|10.08|11.68|10.08|11.68|10.08|11.68|10.08|0
1655897810000|2022-06-22 11:36:50|11.65|10.05|11.64|10.04|11.65|10.05|11.64|10.04|0
1655897820000|2022-06-22 11:37:00|11.63|10.03|11.64|10.04|11.64|10.04|11.63|10.03|0
1655897830000|2022-06-22 11:37:10|11.65|10.05|11.64|10.04|11.65|10.05|11.64|10.04|0
1655897840000|2022-06-22 11:37:20|11.63|10.03|11.62|10.02|11.63|10.03|11.6|10|0
1655897850000|2022-06-22 11:37:30|11.64|10.04|11.65|10.05|11.65|10.05|11.64|10.04|0
1655897860000|2022-06-22 11:37:40|11.64|10.04|11.64|10.04|11.64|10.04|11.64|10.04|0
1655897870000|2022-06-22 11:37:50|11.65|10.05|11.65|10.05|11.65|10.05|11.65|10.05|0
1655897880000|2022-06-22 11:38:00|11.66|10.06|11.65|10.05|11.66|10.06|11.65|10.05|0
1655897890000|2022-06-22 11:38:10|11.66|10.06|11.66|10.06|11.66|10.06|11.66|10.06|0
1655897910000|2022-06-22 11:38:30|11.67|10.07|11.67|10.07|11.67|10.07|11.67|10.07|0
1655897920000|2022-06-22 11:38:40|11.66|10.06|11.66|10.06|11.66|10.06|11.66|10.06|0
1655897930000|2022-06-22 11:38:50|11.65|10.05|11.66|10.06|11.66|10.06|11.65|10.05|0
1655897960000|2022-06-22 11:39:20|11.67|10.07|11.65|10.05|11.67|10.07|11.65|10.05|0
1655897970000|2022-06-22 11:39:30|11.64|10.04|11.64|10.04|11.64|10.04|11.64|10.04|0
1655897980000|2022-06-22 11:39:40|11.65|10.05|11.64|10.04|11.65|10.05|11.64|10.04|0
1655897990000|2022-06-22 11:39:50|11.65|10.05|11.65|10.05|11.65|10.05|11.65|10.05|0
1655898000000|2022-06-22 11:40:00|11.64|10.04|11.64|10.04|11.64|10.04|11.64|10.04|0
1655898010000|2022-06-22 11:40:10|11.63|10.03|11.63|10.03|11.63|10.03|11.63|10.03|0
1655898030000|2022-06-22 11:40:30|11.64|10.04|11.63|10.03|11.64|10.04|11.63|10.03|0
1655898050000|2022-06-22 11:40:50|11.61|10.01|11.61|10.01|11.61|10.01|11.6|10|0
1655898070000|2022-06-22 11:41:10|11.63|10.03|11.63|10.03|11.63|10.03|11.63|10.03|0
1655898080000|2022-06-22 11:41:20|11.61|10.01|11.61|10.01|11.61|10.01|11.61|10.01|0
1655898090000|2022-06-22 11:41:30|11.6|10|11.64|10.04|11.64|10.04|11.6|10|0
1655898100000|2022-06-22 11:41:40|11.65|10.05|11.64|10.04|11.65|10.05|11.64|10.04|0
1655898110000|2022-06-22 11:41:50|11.65|10.05|11.65|10.05|11.66|10.06|11.65|10.05|0
1655898120000|2022-06-22 11:42:00|11.64|10.04|11.64|10.04|11.64|10.04|11.64|10.04|0
1655898140000|2022-06-22 11:42:20|11.65|10.05|11.64|10.04|11.65|10.05|11.64|10.04|0
1655898150000|2022-06-22 11:42:30|11.63|10.03|11.64|10.04|11.64|10.04|11.63|10.03|0
1655898160000|2022-06-22 11:42:40|11.63|10.03|11.61|10.01|11.63|10.03|11.6|10|0
1655898170000|2022-06-22 11:42:50|11.62|10.02|11.61|10.01|11.62|10.02|11.61|10.01|0
1655898180000|2022-06-22 11:43:00|11.63|10.03|11.61|10.01|11.63|10.03|11.61|10.01|0
1655898190000|2022-06-22 11:43:10|11.63|10.03|11.62|10.02|11.63|10.03|11.61|10.01|0
1655898200000|2022-06-22 11:43:20|11.61|10.01|11.6|10|11.61|10.01|11.6|10|0
1655898210000|2022-06-22 11:43:30|11.61|10.01|11.6|10|11.61|10.01|11.6|10|0
1655898240000|2022-06-22 11:44:00|11.59|9.99|11.59|9.99|11.6|10|11.59|9.99|0
1655898250000|2022-06-22 11:44:10|11.6|10|11.6|10|11.6|10|11.59|9.99|0
1655898260000|2022-06-22 11:44:20|11.59|9.99|11.6|10|11.6|10|11.59|9.99|0
1655898270000|2022-06-22 11:44:30|11.59|9.99|11.59|9.99|11.59|9.99|11.58|9.98|0
1655898280000|2022-06-22 11:44:40|11.58|9.98|11.55|9.95|11.58|9.98|11.55|9.95|0
1655898310000|2022-06-22 11:45:10|11.56|9.96|11.56|9.96|11.56|9.96|11.56|9.96|0
1655898320000|2022-06-22 11:45:20|11.55|9.95|11.53|9.93|11.55|9.95|11.53|9.93|0
1655898330000|2022-06-22 11:45:30|11.52|9.92|11.52|9.92|11.52|9.92|11.51|9.91|0
1655898350000|2022-06-22 11:45:50|11.51|9.91|11.51|9.91|11.52|9.92|11.51|9.91|0
1655898360000|2022-06-22 11:46:00|11.5|9.9|11.5|9.9|11.5|9.9|11.49|9.89|0
1655898370000|2022-06-22 11:46:10|11.49|9.89|11.48|9.88|11.49|9.89|11.48|9.88|0
1655898380000|2022-06-22 11:46:20|11.49|9.89|11.49|9.89|11.49|9.89|11.48|9.88|0
1655898390000|2022-06-22 11:46:30|11.48|9.88|11.48|9.88|11.48|9.88|11.48|9.88|0
1655898400000|2022-06-22 11:46:40|11.47|9.87|11.48|9.88|11.48|9.88|11.47|9.87|0
1655898410000|2022-06-22 11:46:50|11.47|9.87|11.46|9.86|11.47|9.87|11.46|9.86|0
1655898420000|2022-06-22 11:47:00|11.45|9.85|11.45|9.85|11.47|9.87|11.45|9.85|0
1655898430000|2022-06-22 11:47:10|11.47|9.87|11.47|9.87|11.47|9.87|11.47|9.87|0
1655898440000|2022-06-22 11:47:20|11.46|9.86|11.46|9.86|11.47|9.87|11.45|9.85|0
1655898450000|2022-06-22 11:47:30|11.45|9.85|11.46|9.86|11.47|9.87|11.45|9.85|0
1655898460000|2022-06-22 11:47:40|11.47|9.87|11.45|9.85|11.47|9.87|11.45|9.85|0
1655898470000|2022-06-22 11:47:50|11.47|9.87|11.45|9.85|11.47|9.87|11.45|9.85|0
1655898480000|2022-06-22 11:48:00|11.44|9.84|11.44|9.84|11.44|9.84|11.44|9.84|0
1655898490000|2022-06-22 11:48:10|11.45|9.85|11.44|9.84|11.45|9.85|11.44|9.84|0
1655898510000|2022-06-22 11:48:30|11.45|9.85|11.44|9.84|11.45|9.85|11.44|9.84|0
1655898530000|2022-06-22 11:48:50|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1655898540000|2022-06-22 11:49:00|11.44|9.84|11.44|9.84|11.45|9.85|11.44|9.84|0
1655898550000|2022-06-22 11:49:10|11.45|9.85|11.44|9.84|11.46|9.86|11.44|9.84|0
1655898560000|2022-06-22 11:49:20|11.45|9.85|11.43|9.83|11.45|9.85|11.43|9.83|0
1655898570000|2022-06-22 11:49:30|11.44|9.84|11.44|9.84|11.44|9.84|11.44|9.84|0
1655898580000|2022-06-22 11:49:40|11.46|9.86|11.45|9.85|11.46|9.86|11.45|9.85|0
1655898590000|2022-06-22 11:49:50|11.47|9.87|11.45|9.85|11.47|9.87|11.45|9.85|0
1655898600000|2022-06-22 11:50:00|11.47|9.87|11.47|9.87|11.47|9.87|11.47|9.87|0
1655898610000|2022-06-22 11:50:10|11.45|9.85|11.45|9.85|11.46|9.86|11.45|9.85|0
1655898620000|2022-06-22 11:50:20|11.44|9.84|11.44|9.84|11.44|9.84|11.44|9.84|0
1655898630000|2022-06-22 11:50:30|11.47|9.87|11.47|9.87|11.47|9.87|11.47|9.87|0
1655898640000|2022-06-22 11:50:40|11.45|9.85|11.47|9.87|11.47|9.87|11.45|9.85|0
1655898650000|2022-06-22 11:50:50|11.48|9.88|11.48|9.88|11.49|9.89|11.48|9.88|0
1655898670000|2022-06-22 11:51:10|11.47|9.87|11.49|9.89|11.49|9.89|11.47|9.87|0
1655898700000|2022-06-22 11:51:40|11.48|9.88|11.48|9.88|11.48|9.88|11.48|9.88|0
1655898710000|2022-06-22 11:51:50|11.47|9.87|11.47|9.87|11.47|9.87|11.47|9.87|0
1655898720000|2022-06-22 11:52:00|11.45|9.85|11.45|9.85|11.45|9.85|11.44|9.84|0
1655898730000|2022-06-22 11:52:10|11.44|9.84|11.44|9.84|11.44|9.84|11.44|9.84|0
1655898740000|2022-06-22 11:52:20|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1655898750000|2022-06-22 11:52:30|11.47|9.87|11.47|9.87|11.47|9.87|11.47|9.87|0
1655898770000|2022-06-22 11:52:50|11.48|9.88|11.47|9.87|11.48|9.88|11.47|9.87|0
1655898790000|2022-06-22 11:53:10|11.48|9.88|11.48|9.88|11.48|9.88|11.48|9.88|0
1655898800000|2022-06-22 11:53:20|11.47|9.87|11.46|9.86|11.47|9.87|11.46|9.86|0
1655898810000|2022-06-22 11:53:30|11.49|9.89|11.48|9.88|11.49|9.89|11.48|9.88|0
1655898820000|2022-06-22 11:53:40|11.49|9.89|11.49|9.89|11.49|9.89|11.49|9.89|0
1655898830000|2022-06-22 11:53:50|11.48|9.88|11.48|9.88|11.48|9.88|11.48|9.88|0
1655898840000|2022-06-22 11:54:00|11.49|9.89|11.48|9.88|11.49|9.89|11.48|9.88|0
1655898850000|2022-06-22 11:54:10|11.49|9.89|11.49|9.89|11.49|9.89|11.49|9.89|0
1655898860000|2022-06-22 11:54:20|11.5|9.9|11.5|9.9|11.5|9.9|11.5|9.9|0
1655898870000|2022-06-22 11:54:30|11.49|9.89|11.47|9.87|11.49|9.89|11.47|9.87|0
1655898880000|2022-06-22 11:54:40|11.48|9.88|11.47|9.87|11.48|9.88|11.47|9.87|0
1655898890000|2022-06-22 11:54:50|11.48|9.88|11.48|9.88|11.48|9.88|11.48|9.88|0
1655898900000|2022-06-22 11:55:00|11.47|9.87|11.48|9.88|11.48|9.88|11.47|9.87|0
1655898910000|2022-06-22 11:55:10|11.49|9.89|11.47|9.87|11.49|9.89|11.47|9.87|0
1655898920000|2022-06-22 11:55:20|11.46|9.86|11.46|9.86|11.46|9.86|11.46|9.86|0
1655898930000|2022-06-22 11:55:30|11.47|9.87|11.47|9.87|11.47|9.87|11.47|9.87|0
1655898950000|2022-06-22 11:55:50|11.48|9.88|11.48|9.88|11.48|9.88|11.48|9.88|0
1655898960000|2022-06-22 11:56:00|11.47|9.87|11.47|9.87|11.48|9.88|11.47|9.87|0
1655898970000|2022-06-22 11:56:10|11.48|9.88|11.48|9.88|11.48|9.88|11.48|9.88|0
1655898990000|2022-06-22 11:56:30|11.47|9.87|11.45|9.85|11.47|9.87|11.45|9.85|0
1655899000000|2022-06-22 11:56:40|11.47|9.87|11.47|9.87|11.47|9.87|11.47|9.87|0
1655899010000|2022-06-22 11:56:50|11.48|9.88|11.5|9.9|11.5|9.9|11.48|9.88|0
1655899020000|2022-06-22 11:57:00|11.47|9.87|11.48|9.88|11.48|9.88|11.47|9.87|0
1655899030000|2022-06-22 11:57:10|11.5|9.9|11.48|9.88|11.5|9.9|11.48|9.88|0
1655899040000|2022-06-22 11:57:20|11.49|9.89|11.48|9.88|11.49|9.89|11.48|9.88|0
1655899060000|2022-06-22 11:57:40|11.47|9.87|11.45|9.85|11.47|9.87|11.45|9.85|0
1655899070000|2022-06-22 11:57:50|11.47|9.87|11.45|9.85|11.47|9.87|11.45|9.85|0
1655899080000|2022-06-22 11:58:00|11.47|9.87|11.45|9.85|11.47|9.87|11.44|9.84|0
1655899090000|2022-06-22 11:58:10|11.47|9.87|11.46|9.86|11.47|9.87|11.46|9.86|0
1655899100000|2022-06-22 11:58:20|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1655899110000|2022-06-22 11:58:30|11.44|9.84|11.44|9.84|11.44|9.84|11.44|9.84|0
1655899120000|2022-06-22 11:58:40|11.43|9.83|11.44|9.84|11.44|9.84|11.43|9.83|0
1655899130000|2022-06-22 11:58:50|11.43|9.83|11.41|9.81|11.43|9.83|11.41|9.81|0
1655899140000|2022-06-22 11:59:00|11.42|9.82|11.42|9.82|11.42|9.82|11.42|9.82|0
1655899150000|2022-06-22 11:59:10|11.41|9.81|11.42|9.82|11.43|9.83|11.41|9.81|0
1655899160000|2022-06-22 11:59:20|11.41|9.81|11.41|9.81|11.41|9.81|11.41|9.81|0
1655899170000|2022-06-22 11:59:30|11.42|9.82|11.39|9.79|11.42|9.82|11.39|9.79|0
1655899180000|2022-06-22 11:59:40|11.38|9.78|11.37|9.77|11.38|9.78|11.37|9.77|0
1655899190000|2022-06-22 11:59:50|11.36|9.76|11.37|9.77|11.37|9.77|11.36|9.76|0
1655899200000|2022-06-22 12:00:00|11.36|9.76|11.34|9.74|11.36|9.76|11.33|9.73|0
1655899210000|2022-06-22 12:00:10|11.32|9.72|11.32|9.72|11.32|9.72|11.32|9.72|0
1655899240000|2022-06-22 12:00:40|11.33|9.73|11.33|9.73|11.34|9.74|11.33|9.73|0
1655899250000|2022-06-22 12:00:50|11.34|9.74|11.32|9.72|11.34|9.74|11.32|9.72|0
1655899260000|2022-06-22 12:01:00|11.3|9.7|11.29|9.69|11.3|9.7|11.29|9.69|0
1655899270000|2022-06-22 12:01:10|11.3|9.7|11.3|9.7|11.3|9.7|11.3|9.7|0
1655899280000|2022-06-22 12:01:20|11.31|9.71|11.32|9.72|11.32|9.72|11.31|9.71|0
1655899290000|2022-06-22 12:01:30|11.34|9.74|11.34|9.74|11.34|9.74|11.34|9.74|0
1655899300000|2022-06-22 12:01:40|11.36|9.76|11.36|9.76|11.36|9.76|11.36|9.76|0
1655899310000|2022-06-22 12:01:50|11.37|9.77|11.39|9.79|11.39|9.79|11.37|9.77|0
1655899320000|2022-06-22 12:02:00|11.4|9.8|11.4|9.8|11.4|9.8|11.39|9.79|0
1655899330000|2022-06-22 12:02:10|11.39|9.79|11.37|9.77|11.39|9.79|11.37|9.77|0
1655899350000|2022-06-22 12:02:30|11.39|9.79|11.4|9.8|11.4|9.8|11.39|9.79|0
1655899360000|2022-06-22 12:02:40|11.41|9.81|11.44|9.84|11.44|9.84|11.41|9.81|0
1655899370000|2022-06-22 12:02:50|11.45|9.85|11.47|9.87|11.47|9.87|11.45|9.85|0
1655899380000|2022-06-22 12:03:00|11.45|9.85|11.44|9.84|11.45|9.85|11.44|9.84|0
1655899390000|2022-06-22 12:03:10|11.43|9.83|11.43|9.83|11.43|9.83|11.43|9.83|0
1655899400000|2022-06-22 12:03:20|11.44|9.84|11.41|9.81|11.44|9.84|11.41|9.81|0
1655899410000|2022-06-22 12:03:30|11.4|9.8|11.41|9.81|11.42|9.82|11.4|9.8|0
1655899420000|2022-06-22 12:03:40|11.4|9.8|11.39|9.79|11.4|9.8|11.37|9.77|0
1655899430000|2022-06-22 12:03:50|11.37|9.77|11.37|9.77|11.39|9.79|11.37|9.77|0
1655899450000|2022-06-22 12:04:10|11.36|9.76|11.36|9.76|11.36|9.76|11.36|9.76|0
1655899460000|2022-06-22 12:04:20|11.37|9.77|11.36|9.76|11.37|9.77|11.36|9.76|0
1655899480000|2022-06-22 12:04:40|11.35|9.75|11.34|9.74|11.35|9.75|11.34|9.74|0
1655899490000|2022-06-22 12:04:50|11.33|9.73|11.33|9.73|11.33|9.73|11.33|9.73|0
1655899500000|2022-06-22 12:05:00|11.34|9.74|11.34|9.74|11.34|9.74|11.34|9.74|0
1655899510000|2022-06-22 12:05:10|11.33|9.73|11.31|9.71|11.33|9.73|11.31|9.71|0
1655899520000|2022-06-22 12:05:20|11.3|9.7|11.3|9.7|11.3|9.7|11.3|9.7|0
1655899530000|2022-06-22 12:05:30|11.32|9.72|11.32|9.72|11.32|9.72|11.32|9.72|0
1655899540000|2022-06-22 12:05:40|11.31|9.71|11.32|9.72|11.32|9.72|11.31|9.71|0
1655899550000|2022-06-22 12:05:50|11.33|9.73|11.33|9.73|11.33|9.73|11.32|9.72|0
1655899560000|2022-06-22 12:06:00|11.34|9.74|11.34|9.74|11.35|9.75|11.33|9.73|0
1655899570000|2022-06-22 12:06:10|11.36|9.76|11.35|9.75|11.36|9.76|11.35|9.75|0
1655899580000|2022-06-22 12:06:20|11.36|9.76|11.33|9.73|11.36|9.76|11.33|9.73|0
1655899590000|2022-06-22 12:06:30|11.34|9.74|11.33|9.73|11.34|9.74|11.33|9.73|0
1655899600000|2022-06-22 12:06:40|11.32|9.72|11.33|9.73|11.34|9.74|11.32|9.72|0
1655899610000|2022-06-22 12:06:50|11.32|9.72|11.3|9.7|11.32|9.72|11.3|9.7|0
1655899620000|2022-06-22 12:07:00|11.28|9.68|11.27|9.67|11.3|9.7|11.27|9.67|0
1655899630000|2022-06-22 12:07:10|11.26|9.66|11.25|9.65|11.26|9.66|11.25|9.65|0
1655899640000|2022-06-22 12:07:20|11.26|9.66|11.27|9.67|11.27|9.67|11.26|9.66|0
1655899650000|2022-06-22 12:07:30|11.26|9.66|11.25|9.65|11.26|9.66|11.25|9.65|0
1655899660000|2022-06-22 12:07:40|11.24|9.64|11.24|9.64|11.24|9.64|11.24|9.64|0
1655899670000|2022-06-22 12:07:50|11.25|9.65|11.24|9.64|11.25|9.65|11.24|9.64|0
1655899690000|2022-06-22 12:08:10|11.25|9.65|11.26|9.66|11.26|9.66|11.25|9.65|0
1655899700000|2022-06-22 12:08:20|11.27|9.67|11.3|9.7|11.3|9.7|11.27|9.67|0
1655899720000|2022-06-22 12:08:40|11.28|9.68|11.28|9.68|11.3|9.7|11.28|9.68|0
1655899730000|2022-06-22 12:08:50|11.27|9.67|11.26|9.66|11.27|9.67|11.26|9.66|0
1655899740000|2022-06-22 12:09:00|11.27|9.67|11.27|9.67|11.27|9.67|11.27|9.67|0
1655899760000|2022-06-22 12:09:20|11.28|9.68|11.28|9.68|11.28|9.68|11.28|9.68|0
1655899780000|2022-06-22 12:09:40|11.27|9.67|11.26|9.66|11.28|9.68|11.26|9.66|0
1655899790000|2022-06-22 12:09:50|11.27|9.67|11.28|9.68|11.29|9.69|11.27|9.67|0
1655899800000|2022-06-22 12:10:00|11.27|9.67|11.26|9.66|11.27|9.67|11.26|9.66|0
1655899810000|2022-06-22 12:10:10|11.27|9.67|11.26|9.66|11.27|9.67|11.26|9.66|0
1655899820000|2022-06-22 12:10:20|11.25|9.65|11.26|9.66|11.26|9.66|11.25|9.65|0
1655899830000|2022-06-22 12:10:30|11.27|9.67|11.3|9.7|11.3|9.7|11.27|9.67|0
1655899840000|2022-06-22 12:10:40|11.31|9.71|11.3|9.7|11.31|9.71|11.3|9.7|0
1655899850000|2022-06-22 12:10:50|11.28|9.68|11.27|9.67|11.28|9.68|11.27|9.67|0
1655899860000|2022-06-22 12:11:00|11.28|9.68|11.28|9.68|11.29|9.69|11.28|9.68|0
1655899870000|2022-06-22 12:11:10|11.3|9.7|11.31|9.71|11.31|9.71|11.28|9.68|0
1655899880000|2022-06-22 12:11:20|11.32|9.72|11.31|9.71|11.32|9.72|11.31|9.71|0
1655899890000|2022-06-22 12:11:30|11.3|9.7|11.28|9.68|11.3|9.7|11.28|9.68|0
1655899900000|2022-06-22 12:11:40|11.3|9.7|11.28|9.68|11.3|9.7|11.28|9.68|0
1655899910000|2022-06-22 12:11:50|11.29|9.69|11.3|9.7|11.3|9.7|11.28|9.68|0
1655899920000|2022-06-22 12:12:00|11.31|9.71|11.32|9.72|11.32|9.72|11.31|9.71|0
1655899930000|2022-06-22 12:12:10|11.33|9.73|11.33|9.73|11.33|9.73|11.32|9.72|0
1655899940000|2022-06-22 12:12:20|11.34|9.74|11.33|9.73|11.34|9.74|11.33|9.73|0
1655899950000|2022-06-22 12:12:30|11.34|9.74|11.33|9.73|11.34|9.74|11.33|9.73|0
1655899960000|2022-06-22 12:12:40|11.31|9.71|11.31|9.71|11.31|9.71|11.31|9.71|0
1655899970000|2022-06-22 12:12:50|11.32|9.72|11.34|9.74|11.36|9.76|11.32|9.72|0
1655899980000|2022-06-22 12:13:00|11.35|9.75|11.36|9.76|11.36|9.76|11.35|9.75|0
1655899990000|2022-06-22 12:13:10|11.35|9.75|11.33|9.73|11.35|9.75|11.33|9.73|0
1655900000000|2022-06-22 12:13:20|11.32|9.72|11.31|9.71|11.32|9.72|11.31|9.71|0
1655900010000|2022-06-22 12:13:30|11.32|9.72|11.3|9.7|11.32|9.72|11.3|9.7|0
1655900020000|2022-06-22 12:13:40|11.29|9.69|11.3|9.7|11.3|9.7|11.29|9.69|0
1655900030000|2022-06-22 12:13:50|11.32|9.72|11.31|9.71|11.32|9.72|11.31|9.71|0
1655900040000|2022-06-22 12:14:00|11.3|9.7|11.3|9.7|11.3|9.7|11.3|9.7|0
1655900050000|2022-06-22 12:14:10|11.29|9.69|11.31|9.71|11.32|9.72|11.29|9.69|0
1655900060000|2022-06-22 12:14:20|11.3|9.7|11.31|9.71|11.31|9.71|11.28|9.68|0
1655900070000|2022-06-22 12:14:30|11.32|9.72|11.3|9.7|11.32|9.72|11.3|9.7|0
1655900080000|2022-06-22 12:14:40|11.31|9.71|11.31|9.71|11.32|9.72|11.31|9.71|0
1655900090000|2022-06-22 12:14:50|11.3|9.7|11.28|9.68|11.31|9.71|11.28|9.68|0
1655900100000|2022-06-22 12:15:00|11.27|9.67|11.27|9.67|11.27|9.67|11.27|9.67|0
1655900110000|2022-06-22 12:15:10|11.26|9.66|11.28|9.68|11.28|9.68|11.26|9.66|0
1655900120000|2022-06-22 12:15:20|11.27|9.67|11.27|9.67|11.27|9.67|11.27|9.67|0
1655900130000|2022-06-22 12:15:30|11.28|9.68|11.27|9.67|11.28|9.68|11.27|9.67|0
1655900140000|2022-06-22 12:15:40|11.28|9.68|11.31|9.71|11.31|9.71|11.28|9.68|0
1655900150000|2022-06-22 12:15:50|11.3|9.7|11.31|9.71|11.31|9.71|11.3|9.7|0
1655900160000|2022-06-22 12:16:00|11.3|9.7|11.26|9.66|11.3|9.7|11.25|9.65|0
1655900170000|2022-06-22 12:16:10|11.25|9.65|11.26|9.66|11.26|9.66|11.25|9.65|0
1655900180000|2022-06-22 12:16:20|11.28|9.68|11.3|9.7|11.3|9.7|11.28|9.68|0
1655900190000|2022-06-22 12:16:30|11.31|9.71|11.3|9.7|11.31|9.71|11.3|9.7|0
1655900200000|2022-06-22 12:16:40|11.28|9.68|11.3|9.7|11.3|9.7|11.28|9.68|0
1655900220000|2022-06-22 12:17:00|11.31|9.71|11.32|9.72|11.32|9.72|11.31|9.71|0
1655900230000|2022-06-22 12:17:10|11.31|9.71|11.31|9.71|11.31|9.71|11.31|9.71|0
1655900240000|2022-06-22 12:17:20|11.28|9.68|11.26|9.66|11.28|9.68|11.26|9.66|0
1655900250000|2022-06-22 12:17:30|11.25|9.65|11.22|9.62|11.25|9.65|11.22|9.62|0
1655900260000|2022-06-22 12:17:40|11.21|9.61|11.19|9.59|11.21|9.61|11.18|9.58|0
1655900270000|2022-06-22 12:17:50|11.18|9.58|11.16|9.56|11.18|9.58|11.16|9.56|0
1655900280000|2022-06-22 12:18:00|11.15|9.55|11.14|9.54|11.15|9.55|11.14|9.54|0
1655900290000|2022-06-22 12:18:10|11.12|9.52|11.1|9.5|11.13|9.53|11.1|9.5|0
1655900300000|2022-06-22 12:18:20|11.12|9.52|11.11|9.51|11.12|9.52|11.1|9.5|0
1655900310000|2022-06-22 12:18:30|11.1|9.5|11.12|9.52|11.12|9.52|11.1|9.5|0
1655900320000|2022-06-22 12:18:40|11.11|9.51|11.1|9.5|11.11|9.51|11.1|9.5|0
1655900330000|2022-06-22 12:18:50|11.08|9.48|11.1|9.5|11.11|9.51|11.08|9.48|0
1655900340000|2022-06-22 12:19:00|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1655900350000|2022-06-22 12:19:10|11.1|9.5|11.1|9.5|11.11|9.51|11.1|9.5|0
1655900360000|2022-06-22 12:19:20|11.09|9.49|11.1|9.5|11.1|9.5|11.08|9.48|0
1655900370000|2022-06-22 12:19:30|11.11|9.51|11.08|9.48|11.11|9.51|11.08|9.48|0
1655900380000|2022-06-22 12:19:40|11.1|9.5|11.11|9.51|11.11|9.51|11.1|9.5|0
1655900390000|2022-06-22 12:19:50|11.12|9.52|11.11|9.51|11.12|9.52|11.11|9.51|0
1655900400000|2022-06-22 12:20:00|11.08|9.48|11.12|9.52|11.12|9.52|11.08|9.48|0
1655900410000|2022-06-22 12:20:10|11.11|9.51|11.06|9.46|11.11|9.51|11.06|9.46|0
1655900420000|2022-06-22 12:20:20|11.07|9.47|11.07|9.47|11.07|9.47|11.07|9.47|0
1655900430000|2022-06-22 12:20:30|11.08|9.48|11.09|9.49|11.09|9.49|11.08|9.48|0
1655900440000|2022-06-22 12:20:40|11.08|9.48|11.11|9.51|11.11|9.51|11.08|9.48|0
1655900450000|2022-06-22 12:20:50|11.1|9.5|11.11|9.51|11.11|9.51|11.08|9.48|0
1655900460000|2022-06-22 12:21:00|11.09|9.49|11.11|9.51|11.12|9.52|11.09|9.49|0
1655900470000|2022-06-22 12:21:10|11.08|9.48|11.11|9.51|11.11|9.51|11.08|9.48|0
1655900490000|2022-06-22 12:21:30|11.12|9.52|11.11|9.51|11.12|9.52|11.11|9.51|0
1655900500000|2022-06-22 12:21:40|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1655900510000|2022-06-22 12:21:50|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1655900520000|2022-06-22 12:22:00|11.11|9.51|11.12|9.52|11.12|9.52|11.11|9.51|0
1655900530000|2022-06-22 12:22:10|11.13|9.53|11.12|9.52|11.13|9.53|11.12|9.52|0
1655900540000|2022-06-22 12:22:20|11.13|9.53|11.13|9.53|11.14|9.54|11.12|9.52|0
1655900550000|2022-06-22 12:22:30|11.12|9.52|11.12|9.52|11.12|9.52|11.12|9.52|0
1655900560000|2022-06-22 12:22:40|11.13|9.53|11.11|9.51|11.13|9.53|11.11|9.51|0
1655900570000|2022-06-22 12:22:50|11.09|9.49|11.11|9.51|11.11|9.51|11.09|9.49|0
1655900580000|2022-06-22 12:23:00|11.12|9.52|11.12|9.52|11.13|9.53|11.12|9.52|0
1655900590000|2022-06-22 12:23:10|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1655900600000|2022-06-22 12:23:20|11.13|9.53|11.11|9.51|11.13|9.53|11.11|9.51|0
1655900610000|2022-06-22 12:23:30|11.08|9.48|11.11|9.51|11.11|9.51|11.08|9.48|0
1655900620000|2022-06-22 12:23:40|11.1|9.5|11.11|9.51|11.11|9.51|11.09|9.49|0
1655900630000|2022-06-22 12:23:50|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1655900640000|2022-06-22 12:24:00|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1655900650000|2022-06-22 12:24:10|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1655900660000|2022-06-22 12:24:20|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1655900670000|2022-06-22 12:24:30|11.09|9.49|11.11|9.51|11.11|9.51|11.09|9.49|0
1655900680000|2022-06-22 12:24:40|11.09|9.49|11.12|9.52|11.12|9.52|11.09|9.49|0
1655900690000|2022-06-22 12:24:50|11.13|9.53|11.13|9.53|11.13|9.53|11.13|9.53|0
1655900700000|2022-06-22 12:25:00|11.14|9.54|11.14|9.54|11.14|9.54|11.13|9.53|0
1655900710000|2022-06-22 12:25:10|11.13|9.53|11.13|9.53|11.14|9.54|11.13|9.53|0
1655900720000|2022-06-22 12:25:20|11.14|9.54|11.13|9.53|11.14|9.54|11.13|9.53|0
1655900730000|2022-06-22 12:25:30|11.14|9.54|11.17|9.57|11.17|9.57|11.14|9.54|0
1655900740000|2022-06-22 12:25:40|11.16|9.56|11.16|9.56|11.16|9.56|11.15|9.55|0
1655900760000|2022-06-22 12:26:00|11.17|9.57|11.15|9.55|11.17|9.57|11.15|9.55|0
1655900770000|2022-06-22 12:26:10|11.16|9.56|11.16|9.56|11.16|9.56|11.15|9.55|0
1655900780000|2022-06-22 12:26:20|11.15|9.55|11.14|9.54|11.15|9.55|11.14|9.54|0
1655900790000|2022-06-22 12:26:30|11.13|9.53|11.14|9.54|11.14|9.54|11.13|9.53|0
1655900800000|2022-06-22 12:26:40|11.17|9.57|11.17|9.57|11.17|9.57|11.17|9.57|0
1655900810000|2022-06-22 12:26:50|11.18|9.58|11.18|9.58|11.18|9.58|11.18|9.58|0
1655900820000|2022-06-22 12:27:00|11.19|9.59|11.21|9.61|11.21|9.61|11.19|9.59|0
1655900830000|2022-06-22 12:27:10|11.22|9.62|11.22|9.62|11.22|9.62|11.22|9.62|0
1655900840000|2022-06-22 12:27:20|11.21|9.61|11.19|9.59|11.21|9.61|11.19|9.59|0
1655900850000|2022-06-22 12:27:30|11.17|9.57|11.17|9.57|11.17|9.57|11.17|9.57|0
1655900860000|2022-06-22 12:27:40|11.16|9.56|11.15|9.55|11.16|9.56|11.15|9.55|0
1655900870000|2022-06-22 12:27:50|11.14|9.54|11.14|9.54|11.14|9.54|11.14|9.54|0
1655900880000|2022-06-22 12:28:00|11.13|9.53|11.12|9.52|11.13|9.53|11.12|9.52|0
1655900890000|2022-06-22 12:28:10|11.13|9.53|11.16|9.56|11.16|9.56|11.13|9.53|0
1655900900000|2022-06-22 12:28:20|11.17|9.57|11.17|9.57|11.17|9.57|11.17|9.57|0
1655900910000|2022-06-22 12:28:30|11.16|9.56|11.16|9.56|11.16|9.56|11.16|9.56|0
1655900920000|2022-06-22 12:28:40|11.15|9.55|11.12|9.52|11.15|9.55|11.12|9.52|0
1655900930000|2022-06-22 12:28:50|11.13|9.53|11.14|9.54|11.15|9.55|11.13|9.53|0
1655900940000|2022-06-22 12:29:00|11.13|9.53|11.17|9.57|11.17|9.57|11.13|9.53|0
1655900950000|2022-06-22 12:29:10|11.16|9.56|11.15|9.55|11.16|9.56|11.14|9.54|0
1655900960000|2022-06-22 12:29:20|11.16|9.56|11.15|9.55|11.16|9.56|11.15|9.55|0
1655900970000|2022-06-22 12:29:30|11.16|9.56|11.16|9.56|11.17|9.57|11.16|9.56|0
1655900980000|2022-06-22 12:29:40|11.15|9.55|11.15|9.55|11.15|9.55|11.14|9.54|0
1655900990000|2022-06-22 12:29:50|11.14|9.54|11.14|9.54|11.15|9.55|11.14|9.54|0
1655901000000|2022-06-22 12:30:00|11.16|9.56|11.13|9.53|11.16|9.56|11.13|9.53|0
1655901010000|2022-06-22 12:30:10|11.11|9.51|11.07|9.47|11.11|9.51|11.07|9.47|0
1655901020000|2022-06-22 12:30:20|11.06|9.46|11.06|9.46|11.07|9.47|11.06|9.46|0
1655901030000|2022-06-22 12:30:30|11.04|9.44|11.04|9.44|11.05|9.45|11.04|9.44|0
1655901040000|2022-06-22 12:30:40|11.03|9.43|11.03|9.43|11.04|9.44|11.03|9.43|0
1655901050000|2022-06-22 12:30:50|11.05|9.45|11.07|9.47|11.07|9.47|11.05|9.45|0
1655901060000|2022-06-22 12:31:00|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1655901070000|2022-06-22 12:31:10|11.05|9.45|11.07|9.47|11.07|9.47|11.05|9.45|0
1655901080000|2022-06-22 12:31:20|11.08|9.48|11.07|9.47|11.08|9.48|11.07|9.47|0
1655901090000|2022-06-22 12:31:30|11.08|9.48|11.07|9.47|11.08|9.48|11.07|9.47|0
1655901100000|2022-06-22 12:31:40|11.06|9.46|11.04|9.44|11.06|9.46|11.04|9.44|0
1655901110000|2022-06-22 12:31:50|11.03|9.43|11|9.4|11.03|9.43|11|9.4|0
1655901120000|2022-06-22 12:32:00|10.98|9.38|10.97|9.37|10.98|9.38|10.97|9.37|0
1655901130000|2022-06-22 12:32:10|10.96|9.36|10.94|9.34|10.96|9.36|10.94|9.34|0
1655901140000|2022-06-22 12:32:20|10.92|9.32|10.93|9.33|10.93|9.33|10.92|9.32|0
1655901150000|2022-06-22 12:32:30|10.92|9.32|10.92|9.32|10.92|9.32|10.92|9.32|0
1655901160000|2022-06-22 12:32:40|10.91|9.31|10.92|9.32|10.92|9.32|10.91|9.31|0
1655901170000|2022-06-22 12:32:50|10.94|9.34|10.96|9.36|10.96|9.36|10.94|9.34|0
1655901180000|2022-06-22 12:33:00|10.95|9.35|10.96|9.36|10.97|9.37|10.95|9.35|0
1655901190000|2022-06-22 12:33:10|10.97|9.37|10.94|9.34|10.97|9.37|10.93|9.33|0
1655901200000|2022-06-22 12:33:20|10.95|9.35|10.96|9.36|10.96|9.36|10.95|9.35|0
1655901210000|2022-06-22 12:33:30|10.97|9.37|11.01|9.41|11.01|9.41|10.97|9.37|0
1655901220000|2022-06-22 12:33:40|11.02|9.42|11.02|9.42|11.02|9.42|11.01|9.41|0
1655901230000|2022-06-22 12:33:50|11.03|9.43|11.03|9.43|11.03|9.43|11.02|9.42|0
1655901240000|2022-06-22 12:34:00|11.02|9.42|11.03|9.43|11.03|9.43|11.02|9.42|0
1655901250000|2022-06-22 12:34:10|11.02|9.42|11.01|9.41|11.02|9.42|11.01|9.41|0
1655901260000|2022-06-22 12:34:20|11.02|9.42|11.02|9.42|11.02|9.42|11.02|9.42|0
1655901270000|2022-06-22 12:34:30|11.03|9.43|11.04|9.44|11.04|9.44|11.03|9.43|0
1655901280000|2022-06-22 12:34:40|11.03|9.43|11.02|9.42|11.03|9.43|11.02|9.42|0
1655901290000|2022-06-22 12:34:50|11|9.4|10.98|9.38|11|9.4|10.97|9.37|0
1655901300000|2022-06-22 12:35:00|10.96|9.36|10.98|9.38|10.98|9.38|10.96|9.36|0
1655901310000|2022-06-22 12:35:10|11|9.4|11|9.4|11|9.4|11|9.4|0
1655901320000|2022-06-22 12:35:20|11.01|9.41|11|9.4|11.01|9.41|11|9.4|0
1655901330000|2022-06-22 12:35:30|10.99|9.39|10.97|9.37|10.99|9.39|10.97|9.37|0
1655901340000|2022-06-22 12:35:40|10.96|9.36|10.96|9.36|10.96|9.36|10.96|9.36|0
1655901350000|2022-06-22 12:35:50|10.95|9.35|10.95|9.35|10.95|9.35|10.95|9.35|0
1655901360000|2022-06-22 12:36:00|10.94|9.34|10.94|9.34|10.95|9.35|10.94|9.34|0
1655901370000|2022-06-22 12:36:10|10.95|9.35|10.9|9.3|10.95|9.35|10.9|9.3|0
1655901380000|2022-06-22 12:36:20|10.92|9.32|10.92|9.32|10.93|9.33|10.92|9.32|0
1655901390000|2022-06-22 12:36:30|10.91|9.31|10.92|9.32|10.92|9.32|10.91|9.31|0
1655901410000|2022-06-22 12:36:50|10.93|9.33|10.93|9.33|10.93|9.33|10.93|9.33|0
1655901420000|2022-06-22 12:37:00|10.94|9.34|10.98|9.38|10.98|9.38|10.94|9.34|0
1655901430000|2022-06-22 12:37:10|10.97|9.37|10.96|9.36|10.97|9.37|10.96|9.36|0
1655901440000|2022-06-22 12:37:20|10.95|9.35|10.96|9.36|10.96|9.36|10.95|9.35|0
1655901450000|2022-06-22 12:37:30|10.95|9.35|10.96|9.36|10.97|9.37|10.95|9.35|0
1655901460000|2022-06-22 12:37:40|10.95|9.35|10.94|9.34|10.95|9.35|10.94|9.34|0
1655901470000|2022-06-22 12:37:50|10.93|9.33|10.92|9.32|10.93|9.33|10.92|9.32|0
1655901480000|2022-06-22 12:38:00|10.9|9.3|10.91|9.31|10.91|9.31|10.9|9.3|0
1655901490000|2022-06-22 12:38:10|10.9|9.3|10.89|9.29|10.9|9.3|10.89|9.29|0
1655901500000|2022-06-22 12:38:20|10.88|9.28|10.89|9.29|10.89|9.29|10.86|9.26|0
1655901510000|2022-06-22 12:38:30|10.88|9.28|10.88|9.28|10.88|9.28|10.88|9.28|0
1655901520000|2022-06-22 12:38:40|10.89|9.29|10.89|9.29|10.89|9.29|10.89|9.29|0
1655901540000|2022-06-22 12:39:00|10.88|9.28|10.89|9.29|10.9|9.3|10.88|9.28|0
1655901550000|2022-06-22 12:39:10|10.9|9.3|10.89|9.29|10.9|9.3|10.89|9.29|0
1655901560000|2022-06-22 12:39:20|10.9|9.3|10.89|9.29|10.9|9.3|10.89|9.29|0
1655901570000|2022-06-22 12:39:30|10.9|9.3|10.88|9.28|10.9|9.3|10.88|9.28|0
1655901580000|2022-06-22 12:39:40|10.89|9.29|10.9|9.3|10.9|9.3|10.86|9.26|0
1655901590000|2022-06-22 12:39:50|10.93|9.33|10.93|9.33|10.93|9.33|10.93|9.33|0
1655901600000|2022-06-22 12:40:00|10.92|9.32|10.91|9.31|10.92|9.32|10.91|9.31|0
1655901610000|2022-06-22 12:40:10|10.92|9.32|10.92|9.32|10.92|9.32|10.92|9.32|0
1655901620000|2022-06-22 12:40:20|10.93|9.33|10.92|9.32|10.93|9.33|10.92|9.32|0
1655901630000|2022-06-22 12:40:30|10.88|9.28|10.91|9.31|10.91|9.31|10.88|9.28|0
1655901640000|2022-06-22 12:40:40|10.9|9.3|10.88|9.28|10.9|9.3|10.88|9.28|0
1655901650000|2022-06-22 12:40:50|10.86|9.26|10.9|9.3|10.9|9.3|10.86|9.26|0
1655901660000|2022-06-22 12:41:00|10.89|9.29|10.9|9.3|10.91|9.31|10.89|9.29|0
1655901670000|2022-06-22 12:41:10|10.91|9.31|10.93|9.33|10.93|9.33|10.91|9.31|0
1655901680000|2022-06-22 12:41:20|10.92|9.32|10.9|9.3|10.92|9.32|10.9|9.3|0
1655901690000|2022-06-22 12:41:30|10.91|9.31|10.91|9.31|10.92|9.32|10.91|9.31|0
1655901700000|2022-06-22 12:41:40|10.92|9.32|10.92|9.32|10.92|9.32|10.91|9.31|0
1655901710000|2022-06-22 12:41:50|10.91|9.31|10.94|9.34|10.94|9.34|10.91|9.31|0
1655901720000|2022-06-22 12:42:00|10.93|9.33|10.92|9.32|10.93|9.33|10.92|9.32|0
1655901730000|2022-06-22 12:42:10|10.93|9.33|10.94|9.34|10.94|9.34|10.93|9.33|0
1655901740000|2022-06-22 12:42:20|10.95|9.35|10.93|9.33|10.95|9.35|10.93|9.33|0
1655901750000|2022-06-22 12:42:30|10.92|9.32|10.96|9.36|10.98|9.38|10.92|9.32|0
1655901760000|2022-06-22 12:42:40|10.98|9.38|10.98|9.38|10.98|9.38|10.98|9.38|0
1655901770000|2022-06-22 12:42:50|10.97|9.37|10.95|9.35|10.97|9.37|10.94|9.34|0
1655901790000|2022-06-22 12:43:10|10.96|9.36|10.96|9.36|10.96|9.36|10.95|9.35|0
1655901800000|2022-06-22 12:43:20|10.97|9.37|10.93|9.33|10.97|9.37|10.93|9.33|0
1655901810000|2022-06-22 12:43:30|10.94|9.34|10.93|9.33|10.94|9.34|10.93|9.33|0
1655901820000|2022-06-22 12:43:40|10.94|9.34|10.94|9.34|10.94|9.34|10.94|9.34|0
1655901830000|2022-06-22 12:43:50|10.93|9.33|10.93|9.33|10.93|9.33|10.93|9.33|0
1655901840000|2022-06-22 12:44:00|10.92|9.32|10.92|9.32|10.93|9.33|10.92|9.32|0
1655901850000|2022-06-22 12:44:10|10.93|9.33|10.93|9.33|10.93|9.33|10.93|9.33|0
1655901860000|2022-06-22 12:44:20|10.94|9.34|10.96|9.36|10.96|9.36|10.94|9.34|0
1655901870000|2022-06-22 12:44:30|10.97|9.37|10.97|9.37|10.97|9.37|10.97|9.37|0
1655901880000|2022-06-22 12:44:40|10.98|9.38|10.98|9.38|10.98|9.38|10.98|9.38|0
1655901890000|2022-06-22 12:44:50|10.99|9.39|11.01|9.41|11.01|9.41|10.99|9.39|0
1655901900000|2022-06-22 12:45:00|10.99|9.39|11.02|9.42|11.02|9.42|10.99|9.39|0
1655901920000|2022-06-22 12:45:20|11.01|9.41|11.03|9.43|11.03|9.43|11.01|9.41|0
1655901930000|2022-06-22 12:45:30|11.01|9.41|11|9.4|11.01|9.41|11|9.4|0
1655901940000|2022-06-22 12:45:40|11.02|9.42|11.03|9.43|11.04|9.44|11.02|9.42|0
1655901950000|2022-06-22 12:45:50|11.02|9.42|11.02|9.42|11.03|9.43|11.02|9.42|0
1655901960000|2022-06-22 12:46:00|11.04|9.44|11.05|9.45|11.05|9.45|11.03|9.43|0
1655901970000|2022-06-22 12:46:10|11.03|9.43|11.03|9.43|11.04|9.44|11.03|9.43|0
1655901980000|2022-06-22 12:46:20|11.02|9.42|11.03|9.43|11.03|9.43|11.02|9.42|0
1655901990000|2022-06-22 12:46:30|11.04|9.44|11.04|9.44|11.05|9.45|11.02|9.42|0
1655902000000|2022-06-22 12:46:40|11.03|9.43|11.02|9.42|11.03|9.43|11.02|9.42|0
1655902010000|2022-06-22 12:46:50|11.05|9.45|11.01|9.41|11.05|9.45|11.01|9.41|0
1655902020000|2022-06-22 12:47:00|11.03|9.43|11.03|9.43|11.04|9.44|11.03|9.43|0
1655902030000|2022-06-22 12:47:10|11.04|9.44|11.03|9.43|11.04|9.44|11.03|9.43|0
1655902040000|2022-06-22 12:47:20|11.04|9.44|11.04|9.44|11.05|9.45|11.04|9.44|0
1655902050000|2022-06-22 12:47:30|11.03|9.43|11.04|9.44|11.04|9.44|11.03|9.43|0
1655902060000|2022-06-22 12:47:40|11.03|9.43|11.03|9.43|11.04|9.44|11.03|9.43|0
1655902070000|2022-06-22 12:47:50|11.02|9.42|11.03|9.43|11.03|9.43|11.02|9.42|0
1655902080000|2022-06-22 12:48:00|11.02|9.42|11.04|9.44|11.04|9.44|11.02|9.42|0
1655902090000|2022-06-22 12:48:10|11.03|9.43|11.04|9.44|11.04|9.44|11.02|9.42|0
1655902100000|2022-06-22 12:48:20|11.02|9.42|10.97|9.37|11.04|9.44|10.97|9.37|0
1655902110000|2022-06-22 12:48:30|10.96|9.36|10.98|9.38|10.99|9.39|10.96|9.36|0
1655902120000|2022-06-22 12:48:40|10.97|9.37|10.96|9.36|10.97|9.37|10.96|9.36|0
1655902130000|2022-06-22 12:48:50|10.97|9.37|10.97|9.37|10.98|9.38|10.97|9.37|0
1655902140000|2022-06-22 12:49:00|10.99|9.39|10.99|9.39|10.99|9.39|10.98|9.38|0
1655902150000|2022-06-22 12:49:10|10.98|9.38|10.97|9.37|10.98|9.38|10.96|9.36|0
1655902160000|2022-06-22 12:49:20|10.96|9.36|10.97|9.37|10.97|9.37|10.96|9.36|0
1655902170000|2022-06-22 12:49:30|10.99|9.39|10.98|9.38|10.99|9.39|10.98|9.38|0
1655902180000|2022-06-22 12:49:40|10.99|9.39|10.98|9.38|10.99|9.39|10.98|9.38|0
1655902190000|2022-06-22 12:49:50|10.97|9.37|10.97|9.37|10.97|9.37|10.96|9.36|0
1655902200000|2022-06-22 12:50:00|10.96|9.36|10.96|9.36|10.96|9.36|10.95|9.35|0
1655902220000|2022-06-22 12:50:20|10.95|9.35|10.96|9.36|10.96|9.36|10.95|9.35|0
1655902230000|2022-06-22 12:50:30|10.95|9.35|10.95|9.35|10.96|9.36|10.95|9.35|0
1655902240000|2022-06-22 12:50:40|10.94|9.34|10.91|9.31|10.94|9.34|10.91|9.31|0
1655902250000|2022-06-22 12:50:50|10.9|9.3|10.91|9.31|10.91|9.31|10.9|9.3|0
1655902260000|2022-06-22 12:51:00|10.89|9.29|10.9|9.3|10.9|9.3|10.89|9.29|0
1655902280000|2022-06-22 12:51:20|10.91|9.31|10.94|9.34|10.94|9.34|10.91|9.31|0
1655902290000|2022-06-22 12:51:30|10.93|9.33|10.97|9.37|10.97|9.37|10.93|9.33|0
1655902300000|2022-06-22 12:51:40|10.99|9.39|11.03|9.43|11.03|9.43|10.99|9.39|0
1655902310000|2022-06-22 12:51:50|11.04|9.44|11.04|9.44|11.04|9.44|11.03|9.43|0
1655902320000|2022-06-22 12:52:00|11.05|9.45|11.05|9.45|11.05|9.45|11.05|9.45|0
1655902330000|2022-06-22 12:52:10|11.06|9.46|11.06|9.46|11.08|9.48|11.06|9.46|0
1655902340000|2022-06-22 12:52:20|11.07|9.47|11.08|9.48|11.09|9.49|11.07|9.47|0
1655902350000|2022-06-22 12:52:30|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1655902360000|2022-06-22 12:52:40|11.11|9.51|11.11|9.51|11.13|9.53|11.11|9.51|0
1655902370000|2022-06-22 12:52:50|11.18|9.58|11.17|9.57|11.19|9.59|11.17|9.57|0
1655902380000|2022-06-22 12:53:00|11.19|9.59|11.17|9.57|11.19|9.59|11.17|9.57|0
1655902390000|2022-06-22 12:53:10|11.19|9.59|11.17|9.57|11.2|9.6|11.17|9.57|0
1655902400000|2022-06-22 12:53:20|11.19|9.59|11.18|9.58|11.2|9.6|11.18|9.58|0
1655902410000|2022-06-22 12:53:30|11.16|9.56|11.16|9.56|11.16|9.56|11.16|9.56|0
1655902420000|2022-06-22 12:53:40|11.17|9.57|11.18|9.58|11.18|9.58|11.17|9.57|0
1655902430000|2022-06-22 12:53:50|11.17|9.57|11.16|9.56|11.17|9.57|11.16|9.56|0
1655902440000|2022-06-22 12:54:00|11.17|9.57|11.17|9.57|11.17|9.57|11.16|9.56|0
1655902450000|2022-06-22 12:54:10|11.16|9.56|11.16|9.56|11.16|9.56|11.16|9.56|0
1655902460000|2022-06-22 12:54:20|11.17|9.57|11.13|9.53|11.17|9.57|11.13|9.53|0
1655902470000|2022-06-22 12:54:30|11.11|9.51|11.08|9.48|11.11|9.51|11.08|9.48|0
1655902480000|2022-06-22 12:54:40|11.07|9.47|11.08|9.48|11.08|9.48|11.07|9.47|0
1655902490000|2022-06-22 12:54:50|11.07|9.47|11.08|9.48|11.08|9.48|11.07|9.47|0
1655902500000|2022-06-22 12:55:00|11.07|9.47|11.11|9.51|11.13|9.53|11.07|9.47|0
1655902510000|2022-06-22 12:55:10|11.1|9.5|11.08|9.48|11.1|9.5|11.08|9.48|0
1655902520000|2022-06-22 12:55:20|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1655902530000|2022-06-22 12:55:30|11.1|9.5|11.11|9.51|11.11|9.51|11.1|9.5|0
1655902540000|2022-06-22 12:55:40|11.09|9.49|11.09|9.49|11.1|9.5|11.08|9.48|0
1655902550000|2022-06-22 12:55:50|11.1|9.5|11.14|9.54|11.14|9.54|11.1|9.5|0
1655902560000|2022-06-22 12:56:00|11.13|9.53|11.16|9.56|11.16|9.56|11.13|9.53|0
1655902570000|2022-06-22 12:56:10|11.17|9.57|11.18|9.58|11.18|9.58|11.16|9.56|0
1655902580000|2022-06-22 12:56:20|11.16|9.56|11.18|9.58|11.18|9.58|11.16|9.56|0
1655902590000|2022-06-22 12:56:30|11.16|9.56|11.17|9.57|11.17|9.57|11.16|9.56|0
1655902600000|2022-06-22 12:56:40|11.18|9.58|11.18|9.58|11.18|9.58|11.18|9.58|0
1655902610000|2022-06-22 12:56:50|11.19|9.59|11.19|9.59|11.19|9.59|11.18|9.58|0
1655902620000|2022-06-22 12:57:00|11.18|9.58|11.19|9.59|11.19|9.59|11.18|9.58|0
1655902630000|2022-06-22 12:57:10|11.21|9.61|11.25|9.65|11.25|9.65|11.21|9.61|0
1655902640000|2022-06-22 12:57:20|11.24|9.64|11.24|9.64|11.25|9.65|11.24|9.64|0
1655902650000|2022-06-22 12:57:30|11.25|9.65|11.26|9.66|11.26|9.66|11.25|9.65|0
1655902660000|2022-06-22 12:57:40|11.28|9.68|11.26|9.66|11.28|9.68|11.26|9.66|0
1655902670000|2022-06-22 12:57:50|11.24|9.64|11.21|9.61|11.24|9.64|11.21|9.61|0
1655902680000|2022-06-22 12:58:00|11.22|9.62|11.24|9.64|11.24|9.64|11.22|9.62|0
1655902690000|2022-06-22 12:58:10|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1655902700000|2022-06-22 12:58:20|11.24|9.64|11.25|9.65|11.25|9.65|11.24|9.64|0
1655902710000|2022-06-22 12:58:30|11.26|9.66|11.25|9.65|11.26|9.66|11.25|9.65|0
1655902720000|2022-06-22 12:58:40|11.28|9.68|11.29|9.69|11.29|9.69|11.27|9.67|0
1655902730000|2022-06-22 12:58:50|11.34|9.74|11.33|9.73|11.34|9.74|11.31|9.71|0
1655902740000|2022-06-22 12:59:00|11.34|9.74|11.33|9.73|11.34|9.74|11.33|9.73|0
1655902750000|2022-06-22 12:59:10|11.34|9.74|11.34|9.74|11.34|9.74|11.33|9.73|0
1655902760000|2022-06-22 12:59:20|11.35|9.75|11.34|9.74|11.35|9.75|11.34|9.74|0
1655902770000|2022-06-22 12:59:30|11.35|9.75|11.38|9.78|11.38|9.78|11.35|9.75|0
1655902780000|2022-06-22 12:59:40|11.36|9.76|11.38|9.78|11.38|9.78|11.36|9.76|0
1655902790000|2022-06-22 12:59:50|11.39|9.79|11.41|9.81|11.43|9.83|11.39|9.79|0
1655902800000|2022-06-22 13:00:00|11.42|9.82|11.36|9.76|11.42|9.82|11.36|9.76|0
1655902810000|2022-06-22 13:00:10|11.37|9.77|11.36|9.76|11.37|9.77|11.36|9.76|0
1655902820000|2022-06-22 13:00:20|11.31|9.71|11.35|9.75|11.35|9.75|11.31|9.71|0
1655902830000|2022-06-22 13:00:30|11.33|9.73|11.34|9.74|11.34|9.74|11.33|9.73|0
1655902840000|2022-06-22 13:00:40|11.35|9.75|11.33|9.73|11.35|9.75|11.33|9.73|0
1655902850000|2022-06-22 13:00:50|11.31|9.71|11.31|9.71|11.31|9.71|11.31|9.71|0
1655902860000|2022-06-22 13:01:00|11.33|9.73|11.35|9.75|11.35|9.75|11.3|9.7|0
1655902870000|2022-06-22 13:01:10|11.33|9.73|11.33|9.73|11.34|9.74|11.33|9.73|0
1655902880000|2022-06-22 13:01:20|11.36|9.76|11.36|9.76|11.37|9.77|11.36|9.76|0
1655902890000|2022-06-22 13:01:30|11.31|9.71|11.29|9.69|11.31|9.71|11.29|9.69|0
1655902900000|2022-06-22 13:01:40|11.28|9.68|11.24|9.64|11.28|9.68|11.24|9.64|0
1655902910000|2022-06-22 13:01:50|11.25|9.65|11.21|9.61|11.25|9.65|11.21|9.61|0
1655902920000|2022-06-22 13:02:00|11.24|9.64|11.22|9.62|11.24|9.64|11.22|9.62|0
1655902930000|2022-06-22 13:02:10|11.21|9.61|11.25|9.65|11.25|9.65|11.21|9.61|0
1655902940000|2022-06-22 13:02:20|11.27|9.67|11.27|9.67|11.27|9.67|11.27|9.67|0
1655902950000|2022-06-22 13:02:30|11.26|9.66|11.27|9.67|11.27|9.67|11.26|9.66|0
1655902960000|2022-06-22 13:02:40|11.29|9.69|11.25|9.65|11.29|9.69|11.25|9.65|0
1655902970000|2022-06-22 13:02:50|11.24|9.64|11.23|9.63|11.24|9.64|11.22|9.62|0
1655902980000|2022-06-22 13:03:00|11.25|9.65|11.22|9.62|11.25|9.65|11.22|9.62|0
1655902990000|2022-06-22 13:03:10|11.24|9.64|11.24|9.64|11.25|9.65|11.24|9.64|0
1655903000000|2022-06-22 13:03:20|11.21|9.61|11.22|9.62|11.24|9.64|11.21|9.61|0
1655903010000|2022-06-22 13:03:30|11.24|9.64|11.21|9.61|11.24|9.64|11.21|9.61|0
1655903020000|2022-06-22 13:03:40|11.23|9.63|11.24|9.64|11.24|9.64|11.23|9.63|0
1655903030000|2022-06-22 13:03:50|11.25|9.65|11.25|9.65|11.25|9.65|11.24|9.64|0
1655903040000|2022-06-22 13:04:00|11.22|9.62|11.19|9.59|11.22|9.62|11.19|9.59|0
1655903050000|2022-06-22 13:04:10|11.18|9.58|11.17|9.57|11.18|9.58|11.17|9.57|0
1655903060000|2022-06-22 13:04:20|11.18|9.58|11.17|9.57|11.18|9.58|11.17|9.57|0
1655903070000|2022-06-22 13:04:30|11.16|9.56|11.18|9.58|11.18|9.58|11.15|9.55|0
1655903080000|2022-06-22 13:04:40|11.17|9.57|11.17|9.57|11.17|9.57|11.17|9.57|0
1655903090000|2022-06-22 13:04:50|11.18|9.58|11.16|9.56|11.18|9.58|11.16|9.56|0
1655903100000|2022-06-22 13:05:00|11.15|9.55|11.06|9.46|11.15|9.55|11.06|9.46|0
1655903110000|2022-06-22 13:05:10|11.08|9.48|11.09|9.49|11.09|9.49|11.06|9.46|0
1655903120000|2022-06-22 13:05:20|11.1|9.5|11.09|9.49|11.1|9.5|11.08|9.48|0
1655903130000|2022-06-22 13:05:30|11.08|9.48|11.07|9.47|11.09|9.49|11.06|9.46|0
1655903140000|2022-06-22 13:05:40|11.08|9.48|11.09|9.49|11.09|9.49|11.08|9.48|0
1655903150000|2022-06-22 13:05:50|11.08|9.48|11.1|9.5|11.1|9.5|11.08|9.48|0
1655903160000|2022-06-22 13:06:00|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1655903170000|2022-06-22 13:06:10|11.1|9.5|11.11|9.51|11.11|9.51|11.1|9.5|0
1655903180000|2022-06-22 13:06:20|11.09|9.49|11.07|9.47|11.09|9.49|11.07|9.47|0
1655903190000|2022-06-22 13:06:30|11.06|9.46|11.09|9.49|11.09|9.49|11.06|9.46|0
1655903200000|2022-06-22 13:06:40|11.1|9.5|11.1|9.5|11.1|9.5|11.1|9.5|0
1655903210000|2022-06-22 13:06:50|11.08|9.48|11.09|9.49|11.09|9.49|11.08|9.48|0
1655903220000|2022-06-22 13:07:00|11.08|9.48|11.09|9.49|11.09|9.49|11.08|9.48|0
1655903230000|2022-06-22 13:07:10|11.08|9.48|11.05|9.45|11.08|9.48|11.04|9.44|0
1655903240000|2022-06-22 13:07:20|11.07|9.47|11.05|9.45|11.07|9.47|11.05|9.45|0
1655903250000|2022-06-22 13:07:30|11.06|9.46|11.08|9.48|11.08|9.48|11.05|9.45|0
1655903260000|2022-06-22 13:07:40|11.04|9.44|11.05|9.45|11.05|9.45|11.04|9.44|0
1655903270000|2022-06-22 13:07:50|11.08|9.48|11.1|9.5|11.1|9.5|11.08|9.48|0
1655903280000|2022-06-22 13:08:00|11.09|9.49|11.1|9.5|11.11|9.51|11.09|9.49|0
1655903290000|2022-06-22 13:08:10|11.09|9.49|11.08|9.48|11.09|9.49|11.08|9.48|0
1655903300000|2022-06-22 13:08:20|11.09|9.49|11.08|9.48|11.09|9.49|11.08|9.48|0
1655903310000|2022-06-22 13:08:30|11.09|9.49|11.09|9.49|11.09|9.49|11.08|9.48|0
1655903320000|2022-06-22 13:08:40|11.11|9.51|11.05|9.45|11.11|9.51|11.04|9.44|0
1655903330000|2022-06-22 13:08:50|11.08|9.48|11.11|9.51|11.11|9.51|11.08|9.48|0
1655903340000|2022-06-22 13:09:00|11.12|9.52|11.11|9.51|11.12|9.52|11.11|9.51|0
1655903350000|2022-06-22 13:09:10|11.12|9.52|11.12|9.52|11.12|9.52|11.12|9.52|0
1655903360000|2022-06-22 13:09:20|11.16|9.56|11.16|9.56|11.16|9.56|11.16|9.56|0
1655903370000|2022-06-22 13:09:30|11.15|9.55|11.16|9.56|11.16|9.56|11.15|9.55|0
1655903380000|2022-06-22 13:09:40|11.17|9.57|11.2|9.6|11.2|9.6|11.17|9.57|0
1655903390000|2022-06-22 13:09:50|11.19|9.59|11.19|9.59|11.19|9.59|11.18|9.58|0
1655903400000|2022-06-22 13:10:00|11.2|9.6|11.19|9.59|11.2|9.6|11.19|9.59|0
1655903410000|2022-06-22 13:10:10|11.2|9.6|11.18|9.58|11.2|9.6|11.18|9.58|0
1655903420000|2022-06-22 13:10:20|11.17|9.57|11.18|9.58|11.18|9.58|11.17|9.57|0
1655903430000|2022-06-22 13:10:30|11.2|9.6|11.22|9.62|11.22|9.62|11.2|9.6|0
1655903440000|2022-06-22 13:10:40|11.25|9.65|11.21|9.61|11.25|9.65|11.21|9.61|0
1655903450000|2022-06-22 13:10:50|11.19|9.59|11.17|9.57|11.19|9.59|11.17|9.57|0
1655903460000|2022-06-22 13:11:00|11.18|9.58|11.18|9.58|11.18|9.58|11.18|9.58|0
1655903470000|2022-06-22 13:11:10|11.17|9.57|11.17|9.57|11.18|9.58|11.17|9.57|0
1655903480000|2022-06-22 13:11:20|11.16|9.56|11.17|9.57|11.17|9.57|11.16|9.56|0
1655903490000|2022-06-22 13:11:30|11.15|9.55|11.14|9.54|11.15|9.55|11.14|9.54|0
1655903500000|2022-06-22 13:11:40|11.11|9.51|11.12|9.52|11.12|9.52|11.11|9.51|0
1655903510000|2022-06-22 13:11:50|11.15|9.55|11.16|9.56|11.16|9.56|11.15|9.55|0
1655903520000|2022-06-22 13:12:00|11.15|9.55|11.15|9.55|11.15|9.55|11.15|9.55|0
1655903530000|2022-06-22 13:12:10|11.17|9.57|11.19|9.59|11.19|9.59|11.17|9.57|0
1655903540000|2022-06-22 13:12:20|11.2|9.6|11.22|9.62|11.22|9.62|11.19|9.59|0
1655903550000|2022-06-22 13:12:30|11.24|9.64|11.24|9.64|11.24|9.64|11.24|9.64|0
1655903560000|2022-06-22 13:12:40|11.21|9.61|11.22|9.62|11.22|9.62|11.21|9.61|0
1655903570000|2022-06-22 13:12:50|11.21|9.61|11.2|9.6|11.21|9.61|11.2|9.6|0
1655903580000|2022-06-22 13:13:00|11.19|9.59|11.18|9.58|11.19|9.59|11.17|9.57|0
1655903590000|2022-06-22 13:13:10|11.19|9.59|11.2|9.6|11.2|9.6|11.19|9.59|0
1655903600000|2022-06-22 13:13:20|11.21|9.61|11.21|9.61|11.21|9.61|11.2|9.6|0
1655903610000|2022-06-22 13:13:30|11.2|9.6|11.21|9.61|11.22|9.62|11.2|9.6|0
1655903620000|2022-06-22 13:13:40|11.22|9.62|11.21|9.61|11.22|9.62|11.21|9.61|0
1655903630000|2022-06-22 13:13:50|11.22|9.62|11.22|9.62|11.24|9.64|11.22|9.62|0
1655903640000|2022-06-22 13:14:00|11.24|9.64|11.32|9.72|11.32|9.72|11.24|9.64|0
1655903650000|2022-06-22 13:14:10|11.29|9.69|11.27|9.67|11.29|9.69|11.27|9.67|0
1655903660000|2022-06-22 13:14:20|11.26|9.66|11.26|9.66|11.26|9.66|11.26|9.66|0
1655903670000|2022-06-22 13:14:30|11.25|9.65|11.24|9.64|11.25|9.65|11.24|9.64|0
1655903680000|2022-06-22 13:14:40|11.25|9.65|11.26|9.66|11.26|9.66|11.25|9.65|0
1655903690000|2022-06-22 13:14:50|11.27|9.67|11.26|9.66|11.28|9.68|11.26|9.66|0
1655903700000|2022-06-22 13:15:00|11.25|9.65|11.32|9.72|11.32|9.72|11.25|9.65|0
1655903710000|2022-06-22 13:15:10|11.31|9.71|11.29|9.69|11.31|9.71|11.29|9.69|0
1655903720000|2022-06-22 13:15:20|11.27|9.67|11.29|9.69|11.3|9.7|11.27|9.67|0
1655903730000|2022-06-22 13:15:30|11.28|9.68|11.27|9.67|11.29|9.69|11.27|9.67|0
1655903740000|2022-06-22 13:15:40|11.28|9.68|11.25|9.65|11.28|9.68|11.25|9.65|0
1655903750000|2022-06-22 13:15:50|11.23|9.63|11.25|9.65|11.25|9.65|11.23|9.63|0
1655903760000|2022-06-22 13:16:00|11.22|9.62|11.23|9.63|11.23|9.63|11.22|9.62|0
1655903770000|2022-06-22 13:16:10|11.25|9.65|11.21|9.61|11.25|9.65|11.21|9.61|0
1655903780000|2022-06-22 13:16:20|11.18|9.58|11.19|9.59|11.19|9.59|11.18|9.58|0
1655903790000|2022-06-22 13:16:30|11.18|9.58|11.17|9.57|11.18|9.58|11.17|9.57|0
1655903800000|2022-06-22 13:16:40|11.16|9.56|11.18|9.58|11.18|9.58|11.16|9.56|0
1655903810000|2022-06-22 13:16:50|11.19|9.59|11.19|9.59|11.19|9.59|11.19|9.59|0
1655903820000|2022-06-22 13:17:00|11.18|9.58|11.19|9.59|11.19|9.59|11.18|9.58|0
1655903830000|2022-06-22 13:17:10|11.2|9.6|11.2|9.6|11.2|9.6|11.2|9.6|0
1655903840000|2022-06-22 13:17:20|11.21|9.61|11.2|9.6|11.21|9.61|11.2|9.6|0
1655903850000|2022-06-22 13:17:30|11.19|9.59|11.16|9.56|11.19|9.59|11.16|9.56|0
1655903860000|2022-06-22 13:17:40|11.17|9.57|11.17|9.57|11.17|9.57|11.16|9.56|0
1655903870000|2022-06-22 13:17:50|11.16|9.56|11.17|9.57|11.18|9.58|11.16|9.56|0
1655903880000|2022-06-22 13:18:00|11.16|9.56|11.17|9.57|11.17|9.57|11.16|9.56|0
1655903890000|2022-06-22 13:18:10|11.16|9.56|11.17|9.57|11.17|9.57|11.16|9.56|0
1655903900000|2022-06-22 13:18:20|11.16|9.56|11.17|9.57|11.18|9.58|11.16|9.56|0
1655903910000|2022-06-22 13:18:30|11.18|9.58|11.19|9.59|11.19|9.59|11.18|9.58|0
1655903920000|2022-06-22 13:18:40|11.18|9.58|11.17|9.57|11.18|9.58|11.17|9.57|0
1655903930000|2022-06-22 13:18:50|11.18|9.58|11.19|9.59|11.19|9.59|11.17|9.57|0
1655903940000|2022-06-22 13:19:00|11.2|9.6|11.18|9.58|11.22|9.62|11.18|9.58|0
1655903960000|2022-06-22 13:19:20|11.19|9.59|11.2|9.6|11.2|9.6|11.19|9.59|0
1655903970000|2022-06-22 13:19:30|11.21|9.61|11.26|9.66|11.26|9.66|11.21|9.61|0
1655903980000|2022-06-22 13:19:40|11.28|9.68|11.31|9.71|11.31|9.71|11.28|9.68|0
1655903990000|2022-06-22 13:19:50|11.3|9.7|11.3|9.7|11.3|9.7|11.3|9.7|0
1655904000000|2022-06-22 13:20:00|11.29|9.69|11.29|9.69|11.29|9.69|11.29|9.69|0
1655904010000|2022-06-22 13:20:10|11.3|9.7|11.3|9.7|11.32|9.72|11.3|9.7|0
1655904020000|2022-06-22 13:20:20|11.32|9.72|11.33|9.73|11.33|9.73|11.31|9.71|0
1655904030000|2022-06-22 13:20:30|11.35|9.75|11.35|9.75|11.35|9.75|11.34|9.74|0
1655904040000|2022-06-22 13:20:40|11.36|9.76|11.37|9.77|11.37|9.77|11.36|9.76|0
1655904050000|2022-06-22 13:20:50|11.36|9.76|11.38|9.78|11.38|9.78|11.36|9.76|0
1655904060000|2022-06-22 13:21:00|11.37|9.77|11.39|9.79|11.39|9.79|11.37|9.77|0
1655904070000|2022-06-22 13:21:10|11.38|9.78|11.41|9.81|11.41|9.81|11.38|9.78|0
1655904080000|2022-06-22 13:21:20|11.44|9.84|11.44|9.84|11.44|9.84|11.44|9.84|0
1655904090000|2022-06-22 13:21:30|11.45|9.85|11.44|9.84|11.45|9.85|11.44|9.84|0
1655904100000|2022-06-22 13:21:40|11.43|9.83|11.43|9.83|11.43|9.83|11.43|9.83|0
1655904110000|2022-06-22 13:21:50|11.41|9.81|11.4|9.8|11.41|9.81|11.4|9.8|0
1655904120000|2022-06-22 13:22:00|11.41|9.81|11.42|9.82|11.42|9.82|11.4|9.8|0
1655904130000|2022-06-22 13:22:10|11.43|9.83|11.44|9.84|11.44|9.84|11.43|9.83|0
1655904140000|2022-06-22 13:22:20|11.41|9.81|11.45|9.85|11.45|9.85|11.41|9.81|0
1655904150000|2022-06-22 13:22:30|11.44|9.84|11.48|9.88|11.48|9.88|11.44|9.84|0
1655904160000|2022-06-22 13:22:40|11.53|9.93|11.54|9.94|11.55|9.95|11.53|9.93|0
1655904170000|2022-06-22 13:22:50|11.55|9.95|11.56|9.96|11.56|9.96|11.54|9.94|0
1655904180000|2022-06-22 13:23:00|11.53|9.93|11.51|9.91|11.53|9.93|11.51|9.91|0
1655904190000|2022-06-22 13:23:10|11.52|9.92|11.48|9.88|11.52|9.92|11.48|9.88|0
1655904200000|2022-06-22 13:23:20|11.56|9.96|11.53|9.93|11.57|9.97|11.53|9.93|0
1655904210000|2022-06-22 13:23:30|11.52|9.92|11.5|9.9|11.52|9.92|11.5|9.9|0
1655904220000|2022-06-22 13:23:40|11.49|9.89|11.48|9.88|11.49|9.89|11.48|9.88|0
1655904230000|2022-06-22 13:23:50|11.49|9.89|11.49|9.89|11.49|9.89|11.49|9.89|0
1655904240000|2022-06-22 13:24:00|11.48|9.88|11.49|9.89|11.49|9.89|11.48|9.88|0
1655904250000|2022-06-22 13:24:10|11.48|9.88|11.47|9.87|11.48|9.88|11.47|9.87|0
1655904260000|2022-06-22 13:24:20|11.48|9.88|11.48|9.88|11.48|9.88|11.47|9.87|0
1655904270000|2022-06-22 13:24:30|11.5|9.9|11.52|9.92|11.52|9.92|11.5|9.9|0
1655904280000|2022-06-22 13:24:40|11.53|9.93|11.53|9.93|11.53|9.93|11.52|9.92|0
1655904290000|2022-06-22 13:24:50|11.54|9.94|11.54|9.94|11.54|9.94|11.54|9.94|0
1655904300000|2022-06-22 13:25:00|11.52|9.92|11.47|9.87|11.52|9.92|11.46|9.86|0
1655904310000|2022-06-22 13:25:10|11.45|9.85|11.47|9.87|11.48|9.88|11.45|9.85|0
1655904330000|2022-06-22 13:25:30|11.48|9.88|11.46|9.86|11.48|9.88|11.46|9.86|0
1655904340000|2022-06-22 13:25:40|11.44|9.84|11.44|9.84|11.44|9.84|11.44|9.84|0
1655904350000|2022-06-22 13:25:50|11.42|9.82|11.44|9.84|11.44|9.84|11.42|9.82|0
1655904360000|2022-06-22 13:26:00|11.45|9.85|11.4|9.8|11.45|9.85|11.4|9.8|0
1655904370000|2022-06-22 13:26:10|11.38|9.78|11.39|9.79|11.39|9.79|11.38|9.78|0
1655904380000|2022-06-22 13:26:20|11.37|9.77|11.38|9.78|11.38|9.78|11.37|9.77|0
1655904390000|2022-06-22 13:26:30|11.39|9.79|11.39|9.79|11.39|9.79|11.38|9.78|0
1655904400000|2022-06-22 13:26:40|11.42|9.82|11.42|9.82|11.42|9.82|11.42|9.82|0
1655904410000|2022-06-22 13:26:50|11.44|9.84|11.44|9.84|11.44|9.84|11.42|9.82|0
1655904420000|2022-06-22 13:27:00|11.41|9.81|11.42|9.82|11.44|9.84|11.41|9.81|0
1655904430000|2022-06-22 13:27:10|11.45|9.85|11.45|9.85|11.46|9.86|11.45|9.85|0
1655904440000|2022-06-22 13:27:20|11.46|9.86|11.47|9.87|11.47|9.87|11.45|9.85|0
1655904460000|2022-06-22 13:27:40|11.5|9.9|11.5|9.9|11.5|9.9|11.49|9.89|0
1655904470000|2022-06-22 13:27:50|11.55|9.95|11.6|10|11.6|10|11.55|9.95|0
1655904480000|2022-06-22 13:28:00|11.64|10.04|11.7|10.1|11.7|10.1|11.64|10.04|0
1655904490000|2022-06-22 13:28:10|11.72|10.12|11.75|10.15|11.76|10.16|11.71|10.11|0
1655904500000|2022-06-22 13:28:20|11.73|10.13|11.68|10.08|11.73|10.13|11.66|10.06|0
1655904510000|2022-06-22 13:28:30|11.66|10.06|11.66|10.06|11.69|10.09|11.66|10.06|0
1655904520000|2022-06-22 13:28:40|11.65|10.05|11.71|10.11|11.71|10.11|11.65|10.05|0
1655904530000|2022-06-22 13:28:50|11.76|10.16|11.87|10.27|11.87|10.27|11.76|10.16|0
1655904540000|2022-06-22 13:29:00|11.88|10.28|11.84|10.24|11.88|10.28|11.84|10.24|0
1655904550000|2022-06-22 13:29:10|11.79|10.19|11.84|10.24|11.86|10.26|11.79|10.19|0
1655904560000|2022-06-22 13:29:20|11.83|10.23|11.78|10.18|11.83|10.23|11.78|10.18|0
1655904570000|2022-06-22 13:29:30|11.77|10.17|11.8|10.2|11.8|10.2|11.77|10.17|0
1655904580000|2022-06-22 13:29:40|11.79|10.19|11.79|10.19|11.79|10.19|11.79|10.19|0
1655904590000|2022-06-22 13:29:50|11.78|10.18|11.78|10.18|11.78|10.18|11.78|10.18|0
1655904600000|2022-06-22 13:30:00|11.74|10.14|11.64|10.04|11.74|10.14|11.64|10.04|0
1655904610000|2022-06-22 13:30:10|11.6|10|11.71|10.11|11.76|10.16|11.56|9.96|0
1655904620000|2022-06-22 13:30:20|11.8|10.2|11.76|10.16|11.8|10.2|11.76|10.16|0
1655904630000|2022-06-22 13:30:30|11.79|10.19|11.81|10.21|11.81|10.21|11.73|10.13|0
1655904640000|2022-06-22 13:30:40|11.73|10.13|11.72|10.12|11.8|10.2|11.72|10.12|0
1655904650000|2022-06-22 13:30:50|11.69|10.09|11.63|10.03|11.69|10.09|11.63|10.03|0
1655904660000|2022-06-22 13:31:00|11.8|10.2|11.84|10.24|11.86|10.26|11.8|10.2|0
1655904670000|2022-06-22 13:31:10|11.95|10.35|12|10.4|12.03|10.43|11.95|10.35|0
1655904680000|2022-06-22 13:31:20|12.03|10.43|12.13|10.53|12.13|10.53|12.03|10.43|0
1655904690000|2022-06-22 13:31:30|12.14|10.54|12.14|10.54|12.2|10.6|12.1|10.5|0
1655904700000|2022-06-22 13:31:40|12.19|10.59|12.17|10.57|12.19|10.59|12.07|10.47|0
1655904710000|2022-06-22 13:31:50|12.13|10.53|12.3|10.7|12.35|10.75|12.13|10.53|0
1655904720000|2022-06-22 13:32:00|12.34|10.74|12.32|10.72|12.36|10.76|12.32|10.72|0
1655904730000|2022-06-22 13:32:10|12.45|10.85|12.47|10.87|12.52|10.92|12.41|10.81|0
1655904740000|2022-06-22 13:32:20|12.48|10.88|12.49|10.89|12.49|10.89|12.45|10.85|0
1655904750000|2022-06-22 13:32:30|12.45|10.85|12.43|10.83|12.46|10.86|12.41|10.81|0
1655904760000|2022-06-22 13:32:40|12.45|10.85|12.41|10.81|12.45|10.85|12.41|10.81|0
1655904770000|2022-06-22 13:32:50|12.42|10.82|12.43|10.83|12.48|10.88|12.42|10.82|0
1655904780000|2022-06-22 13:33:00|12.49|10.89|12.64|11.04|12.64|11.04|12.49|10.89|0
1655904790000|2022-06-22 13:33:10|12.65|11.05|12.69|11.09|12.73|11.13|12.65|11.05|0
1655904800000|2022-06-22 13:33:20|12.59|10.99|12.54|10.94|12.59|10.99|12.52|10.92|0
1655904810000|2022-06-22 13:33:30|12.5|10.9|12.48|10.88|12.51|10.91|12.45|10.85|0
1655904820000|2022-06-22 13:33:40|12.43|10.83|12.41|10.81|12.43|10.83|12.41|10.81|0
1655904830000|2022-06-22 13:33:50|12.37|10.77|12.3|10.7|12.37|10.77|12.3|10.7|0
1655904840000|2022-06-22 13:34:00|12.24|10.64|12.29|10.69|12.29|10.69|12.19|10.59|0
1655904850000|2022-06-22 13:34:10|12.31|10.71|12.29|10.69|12.31|10.71|12.29|10.69|0
1655904860000|2022-06-22 13:34:20|12.26|10.66|11.39|9.79|12.26|10.66|11.39|9.79|0
1655904870000|2022-06-22 13:34:30|11.4|9.8|11.28|9.68|11.4|9.8|11.28|9.68|0
1655904880000|2022-06-22 13:34:40|11.29|9.69|11.23|9.63|11.29|9.69|11.2|9.6|0
1655904890000|2022-06-22 13:34:50|11.34|9.74|11.44|9.84|11.44|9.84|11.34|9.74|0
1655904900000|2022-06-22 13:35:00|11.39|9.79|11.4|9.8|11.43|9.83|11.39|9.79|0
1655904910000|2022-06-22 13:35:10|11.45|9.85|11.26|9.66|11.45|9.85|11.26|9.66|0
1655904920000|2022-06-22 13:35:20|11.25|9.65|11.18|9.58|11.25|9.65|11.18|9.58|0
1655904930000|2022-06-22 13:35:30|11.21|9.61|11.31|9.71|11.31|9.71|11.21|9.61|0
1655904940000|2022-06-22 13:35:40|11.29|9.69|11.26|9.66|11.3|9.7|11.24|9.64|0
1655904950000|2022-06-22 13:35:50|11.16|9.56|11.23|9.63|11.27|9.67|11.16|9.56|0
1655904960000|2022-06-22 13:36:00|10.94|9.34|11.01|9.41|11.01|9.41|10.93|9.33|0
1655904970000|2022-06-22 13:36:10|10.97|9.37|11|9.4|11.03|9.43|10.97|9.37|0
1655904980000|2022-06-22 13:36:20|11.02|9.42|10.97|9.37|11.02|9.42|10.97|9.37|0
1655904990000|2022-06-22 13:36:30|10.99|9.39|11.03|9.43|11.03|9.43|10.95|9.35|0
1655905000000|2022-06-22 13:36:40|11|9.4|11.02|9.42|11.02|9.42|11|9.4|0
1655905010000|2022-06-22 13:36:50|11.05|9.45|11.06|9.46|11.07|9.47|11.05|9.45|0
1655905020000|2022-06-22 13:37:00|11.11|9.51|11.06|9.46|11.11|9.51|11.05|9.45|0
1655905030000|2022-06-22 13:37:10|11.07|9.47|11.11|9.51|11.11|9.51|11.07|9.47|0
1655905040000|2022-06-22 13:37:20|11.09|9.49|11.09|9.49|11.09|9.49|11.06|9.46|0
1655905050000|2022-06-22 13:37:30|11.1|9.5|11.15|9.55|11.17|9.57|11.05|9.45|0
1655905060000|2022-06-22 13:37:40|11.14|9.54|11.13|9.53|11.14|9.54|11.09|9.49|0
1655905070000|2022-06-22 13:37:50|11.14|9.54|11.19|9.59|11.19|9.59|11.14|9.54|0
1655905080000|2022-06-22 13:38:00|11.17|9.57|11.22|9.62|11.22|9.62|11.17|9.57|0
1655905090000|2022-06-22 13:38:10|11.25|9.65|11.33|9.73|11.33|9.73|11.25|9.65|0
1655905100000|2022-06-22 13:38:20|11.29|9.69|11.21|9.61|11.29|9.69|11.21|9.61|0
1655905110000|2022-06-22 13:38:30|11.2|9.6|11.16|9.56|11.2|9.6|11.14|9.54|0
1655905120000|2022-06-22 13:38:40|11.17|9.57|11.24|9.64|11.25|9.65|11.17|9.57|0
1655905130000|2022-06-22 13:38:50|11.23|9.63|11.24|9.64|11.24|9.64|11.2|9.6|0
1655905140000|2022-06-22 13:39:00|11.23|9.63|11.24|9.64|11.31|9.71|11.23|9.63|0
1655905150000|2022-06-22 13:39:10|11.29|9.69|11.3|9.7|11.32|9.72|11.29|9.69|0
1655905160000|2022-06-22 13:39:20|11.29|9.69|11.12|9.52|11.29|9.69|11.12|9.52|0
1655905170000|2022-06-22 13:39:30|11.13|9.53|11.06|9.46|11.13|9.53|11.02|9.42|0
1655905180000|2022-06-22 13:39:40|11.07|9.47|11.02|9.42|11.08|9.48|11.02|9.42|0
1655905190000|2022-06-22 13:39:50|11.06|9.46|11.07|9.47|11.07|9.47|11.04|9.44|0
1655905200000|2022-06-22 13:40:00|11.09|9.49|11.17|9.57|11.21|9.61|11.09|9.49|0
1655905210000|2022-06-22 13:40:10|11.18|9.58|11.2|9.6|11.24|9.64|11.18|9.58|0
1655905220000|2022-06-22 13:40:20|11.19|9.59|11.14|9.54|11.19|9.59|11.11|9.51|0
1655905230000|2022-06-22 13:40:30|11.11|9.51|11.15|9.55|11.15|9.55|11.11|9.51|0
1655905240000|2022-06-22 13:40:40|11.1|9.5|11.04|9.44|11.13|9.53|11.04|9.44|0
1655905250000|2022-06-22 13:40:50|10.97|9.37|10.95|9.35|11|9.4|10.95|9.35|0
1655905260000|2022-06-22 13:41:00|10.91|9.31|10.93|9.33|10.93|9.33|10.88|9.28|0
1655905270000|2022-06-22 13:41:10|10.88|9.28|10.84|9.24|10.88|9.28|10.84|9.24|0
1655905280000|2022-06-22 13:41:20|10.86|9.26|10.84|9.24|10.86|9.26|10.82|9.22|0
1655905290000|2022-06-22 13:41:30|10.94|9.34|10.97|9.37|10.97|9.37|10.94|9.34|0
1655905300000|2022-06-22 13:41:40|10.98|9.38|10.97|9.37|10.99|9.39|10.97|9.37|0
1655905310000|2022-06-22 13:41:50|10.96|9.36|11.04|9.44|11.04|9.44|10.96|9.36|0
1655905320000|2022-06-22 13:42:00|11.1|9.5|11.1|9.5|11.1|9.5|11.04|9.44|0
1655905330000|2022-06-22 13:42:10|11.2|9.6|11.19|9.59|11.22|9.62|11.19|9.59|0
1655905340000|2022-06-22 13:42:20|11.22|9.62|11.2|9.6|11.22|9.62|11.17|9.57|0
1655905350000|2022-06-22 13:42:30|11.23|9.63|11.2|9.6|11.23|9.63|11.15|9.55|0
1655905360000|2022-06-22 13:42:40|11.22|9.62|11.23|9.63|11.3|9.7|11.22|9.62|0
1655905370000|2022-06-22 13:42:50|11.29|9.69|11.33|9.73|11.33|9.73|11.29|9.69|0
1655905380000|2022-06-22 13:43:00|11.34|9.74|11.23|9.63|11.37|9.77|11.23|9.63|0
1655905390000|2022-06-22 13:43:10|11.26|9.66|11.19|9.59|11.29|9.69|11.19|9.59|0
1655905400000|2022-06-22 13:43:20|11.21|9.61|11.19|9.59|11.21|9.61|11.19|9.59|0
1655905410000|2022-06-22 13:43:30|11.2|9.6|11.22|9.62|11.28|9.68|11.2|9.6|0
1655905420000|2022-06-22 13:43:40|11.25|9.65|11.11|9.51|11.25|9.65|11.11|9.51|0
1655905430000|2022-06-22 13:43:50|11.12|9.52|11.04|9.44|11.12|9.52|11.02|9.42|0
1655905440000|2022-06-22 13:44:00|11.03|9.43|11.03|9.43|11.04|9.44|11.03|9.43|0
1655905450000|2022-06-22 13:44:10|11.09|9.49|11.25|9.65|11.25|9.65|11.09|9.49|0
1655905460000|2022-06-22 13:44:20|11.22|9.62|11.25|9.65|11.29|9.69|11.22|9.62|0
1655905470000|2022-06-22 13:44:30|11.28|9.68|11.3|9.7|11.33|9.73|11.28|9.68|0
1655905480000|2022-06-22 13:44:40|11.26|9.66|11.3|9.7|11.3|9.7|11.26|9.66|0
1655905490000|2022-06-22 13:44:50|11.32|9.72|11.35|9.75|11.35|9.75|11.31|9.71|0
1655905500000|2022-06-22 13:45:00|11.38|9.78|11.48|9.88|11.48|9.88|11.33|9.73|0
1655905510000|2022-06-22 13:45:10|11.51|9.91|11.63|10.03|11.63|10.03|11.51|9.91|0
1655905520000|2022-06-22 13:45:20|11.61|10.01|11.51|9.91|11.61|10.01|11.49|9.89|0
1655905530000|2022-06-22 13:45:30|11.53|9.93|11.58|9.98|11.58|9.98|11.53|9.93|0
1655905540000|2022-06-22 13:45:40|11.57|9.97|11.47|9.87|11.58|9.98|11.47|9.87|0
1655905550000|2022-06-22 13:45:50|11.49|9.89|11.42|9.82|11.49|9.89|11.42|9.82|0
1655905560000|2022-06-22 13:46:00|11.4|9.8|11.41|9.81|11.42|9.82|11.39|9.79|0
1655905570000|2022-06-22 13:46:10|11.4|9.8|11.29|9.69|11.4|9.8|11.29|9.69|0
1655905580000|2022-06-22 13:46:20|11.25|9.65|11.24|9.64|11.3|9.7|11.24|9.64|0
1655905590000|2022-06-22 13:46:30|11.37|9.77|11.43|9.83|11.47|9.87|11.37|9.77|0
1655905600000|2022-06-22 13:46:40|11.39|9.79|11.39|9.79|11.41|9.81|11.39|9.79|0
1655905610000|2022-06-22 13:46:50|11.37|9.77|11.38|9.78|11.38|9.78|11.35|9.75|0
1655905620000|2022-06-22 13:47:00|11.41|9.81|11.39|9.79|11.42|9.82|11.39|9.79|0
1655905630000|2022-06-22 13:47:10|11.4|9.8|11.33|9.73|11.4|9.8|11.33|9.73|0
1655905640000|2022-06-22 13:47:20|11.31|9.71|11.32|9.72|11.35|9.75|11.3|9.7|0
1655905650000|2022-06-22 13:47:30|11.41|9.81|11.53|9.93|11.53|9.93|11.41|9.81|0
1655905660000|2022-06-22 13:47:40|11.47|9.87|11.43|9.83|11.47|9.87|11.43|9.83|0
1655905670000|2022-06-22 13:47:50|11.48|9.88|11.49|9.89|11.49|9.89|11.48|9.88|0
1655905680000|2022-06-22 13:48:00|11.53|9.93|11.57|9.97|11.6|10|11.53|9.93|0
1655905690000|2022-06-22 13:48:10|11.54|9.94|11.5|9.9|11.54|9.94|11.49|9.89|0
1655905700000|2022-06-22 13:48:20|11.49|9.89|11.46|9.86|11.49|9.89|11.46|9.86|0
1655905710000|2022-06-22 13:48:30|11.45|9.85|11.6|10|11.6|10|11.45|9.85|0
1655905720000|2022-06-22 13:48:40|11.53|9.93|11.58|9.98|11.58|9.98|11.53|9.93|0
1655905730000|2022-06-22 13:48:50|11.66|10.06|11.65|10.05|11.67|10.07|11.65|10.05|0
1655905740000|2022-06-22 13:49:00|11.62|10.02|11.57|9.97|11.62|10.02|11.57|9.97|0
1655905750000|2022-06-22 13:49:10|11.56|9.96|11.62|10.02|11.62|10.02|11.56|9.96|0
1655905760000|2022-06-22 13:49:20|11.65|10.05|11.68|10.08|11.68|10.08|11.65|10.05|0
1655905770000|2022-06-22 13:49:30|11.74|10.14|11.75|10.15|11.75|10.15|11.74|10.14|0
1655905780000|2022-06-22 13:49:40|11.72|10.12|11.73|10.13|11.75|10.15|11.72|10.12|0
1655905790000|2022-06-22 13:49:50|11.74|10.14|11.65|10.05|11.74|10.14|11.65|10.05|0
1655905800000|2022-06-22 13:50:00|11.64|10.04|11.6|10|11.64|10.04|11.59|9.99|0
1655905810000|2022-06-22 13:50:10|11.61|10.01|11.56|9.96|11.61|10.01|11.56|9.96|0
1655905820000|2022-06-22 13:50:20|11.57|9.97|11.6|10|11.6|10|11.57|9.97|0
1655905830000|2022-06-22 13:50:30|11.57|9.97|11.62|10.02|11.62|10.02|11.57|9.97|0
1655905840000|2022-06-22 13:50:40|11.58|9.98|11.52|9.92|11.59|9.99|11.52|9.92|0
1655905850000|2022-06-22 13:50:50|11.49|9.89|11.41|9.81|11.49|9.89|11.41|9.81|0
1655905860000|2022-06-22 13:51:00|11.4|9.8|11.37|9.77|11.4|9.8|11.33|9.73|0
1655905870000|2022-06-22 13:51:10|11.35|9.75|11.3|9.7|11.4|9.8|11.3|9.7|0
1655905880000|2022-06-22 13:51:20|11.27|9.67|11.38|9.78|11.38|9.78|11.27|9.67|0
1655905890000|2022-06-22 13:51:30|11.4|9.8|11.35|9.75|11.41|9.81|11.35|9.75|0
1655905900000|2022-06-22 13:51:40|11.34|9.74|11.41|9.81|11.41|9.81|11.34|9.74|0
1655905910000|2022-06-22 13:51:50|11.44|9.84|11.53|9.93|11.53|9.93|11.44|9.84|0
1655905920000|2022-06-22 13:52:00|11.52|9.92|11.49|9.89|11.54|9.94|11.49|9.89|0
1655905930000|2022-06-22 13:52:10|11.46|9.86|11.49|9.89|11.49|9.89|11.44|9.84|0
1655905940000|2022-06-22 13:52:20|11.44|9.84|11.49|9.89|11.49|9.89|11.42|9.82|0
1655905950000|2022-06-22 13:52:30|11.47|9.87|11.49|9.89|11.49|9.89|11.45|9.85|0
1655905960000|2022-06-22 13:52:40|11.5|9.9|11.53|9.93|11.56|9.96|11.5|9.9|0
1655905970000|2022-06-22 13:52:50|11.57|9.97|11.64|10.04|11.64|10.04|11.57|9.97|0
1655905980000|2022-06-22 13:53:00|11.71|10.11|11.69|10.09|11.71|10.11|11.64|10.04|0
1655905990000|2022-06-22 13:53:10|11.78|10.18|11.75|10.15|11.81|10.21|11.75|10.15|0
1655906000000|2022-06-22 13:53:20|11.83|10.23|11.88|10.28|11.89|10.29|11.83|10.23|0
1655906010000|2022-06-22 13:53:30|11.93|10.33|11.92|10.32|11.93|10.33|11.88|10.28|0
1655906020000|2022-06-22 13:53:40|11.95|10.35|11.98|10.38|11.98|10.38|11.93|10.33|0
1655906030000|2022-06-22 13:53:50|11.95|10.35|11.95|10.35|11.96|10.36|11.95|10.35|0
1655906040000|2022-06-22 13:54:00|11.98|10.38|11.92|10.32|11.98|10.38|11.92|10.32|0
1655906050000|2022-06-22 13:54:10|11.95|10.35|12.14|10.54|12.14|10.54|11.95|10.35|0
1655906060000|2022-06-22 13:54:20|12.16|10.56|12.25|10.65|12.28|10.68|12.16|10.56|0
1655906070000|2022-06-22 13:54:30|12.28|10.68|12.31|10.71|12.31|10.71|12.28|10.68|0
1655906080000|2022-06-22 13:54:40|12.34|10.74|12.36|10.76|12.36|10.76|12.33|10.73|0
1655906090000|2022-06-22 13:54:50|12.33|10.73|12.35|10.75|12.35|10.75|12.33|10.73|0
1655906100000|2022-06-22 13:55:00|12.36|10.76|12.46|10.86|12.46|10.86|12.36|10.76|0
1655906110000|2022-06-22 13:55:10|12.47|10.87|12.46|10.86|12.48|10.88|12.46|10.86|0
1655906120000|2022-06-22 13:55:20|12.42|10.82|12.4|10.8|12.47|10.87|12.4|10.8|0
1655906130000|2022-06-22 13:55:30|12.45|10.85|12.45|10.85|12.48|10.88|12.45|10.85|0
1655906140000|2022-06-22 13:55:40|12.47|10.87|12.45|10.85|12.47|10.87|12.42|10.82|0
1655906150000|2022-06-22 13:55:50|12.47|10.87|12.42|10.82|12.47|10.87|12.42|10.82|0
1655906160000|2022-06-22 13:56:00|12.4|10.8|12.36|10.76|12.4|10.8|12.35|10.75|0
1655906170000|2022-06-22 13:56:10|12.35|10.75|12.36|10.76|12.4|10.8|12.35|10.75|0
1655906180000|2022-06-22 13:56:20|12.32|10.72|12.43|10.83|12.43|10.83|12.32|10.72|0
1655906190000|2022-06-22 13:56:30|12.44|10.84|12.44|10.84|12.45|10.85|12.44|10.84|0
1655906200000|2022-06-22 13:56:40|12.42|10.82|12.37|10.77|12.42|10.82|12.37|10.77|0
1655906210000|2022-06-22 13:56:50|12.38|10.78|12.45|10.85|12.45|10.85|12.38|10.78|0
1655906220000|2022-06-22 13:57:00|12.46|10.86|12.51|10.91|12.51|10.91|12.46|10.86|0
1655906230000|2022-06-22 13:57:10|12.53|10.93|12.55|10.95|12.57|10.97|12.53|10.93|0
1655906240000|2022-06-22 13:57:20|12.57|10.97|12.52|10.92|12.57|10.97|12.52|10.92|0
1655906250000|2022-06-22 13:57:30|12.53|10.93|12.5|10.9|12.53|10.93|12.48|10.88|0
1655906260000|2022-06-22 13:57:40|12.55|10.95|12.48|10.88|12.55|10.95|12.48|10.88|0
1655906270000|2022-06-22 13:57:50|12.51|10.91|12.48|10.88|12.51|10.91|12.46|10.86|0
1655906280000|2022-06-22 13:58:00|12.47|10.87|12.36|10.76|12.47|10.87|12.36|10.76|0
1655906290000|2022-06-22 13:58:10|12.37|10.77|11.57|9.97|12.37|10.77|11.57|9.97|0
1655906300000|2022-06-22 13:58:20|11.92|10.32|11.87|10.27|11.92|10.32|11.86|10.26|0
1655906310000|2022-06-22 13:58:30|11.93|10.33|11.86|10.26|11.93|10.33|11.84|10.24|0
1655906320000|2022-06-22 13:58:40|11.87|10.27|11.84|10.24|11.87|10.27|11.84|10.24|0
1655906330000|2022-06-22 13:58:50|11.83|10.23|11.83|10.23|11.83|10.23|11.79|10.19|0
1655906340000|2022-06-22 13:59:00|11.89|10.29|11.84|10.24|11.89|10.29|11.84|10.24|0
1655906350000|2022-06-22 13:59:10|11.83|10.23|11.83|10.23|11.83|10.23|11.81|10.21|0
1655906360000|2022-06-22 13:59:20|11.8|10.2|11.79|10.19|11.81|10.21|11.79|10.19|0
1655906370000|2022-06-22 13:59:30|11.77|10.17|11.77|10.17|11.78|10.18|11.77|10.17|0
1655906380000|2022-06-22 13:59:40|11.76|10.16|11.72|10.12|11.77|10.17|11.72|10.12|0
1655906390000|2022-06-22 13:59:50|11.69|10.09|11.6|10|11.69|10.09|11.6|10|0
1655906400000|2022-06-22 14:00:00|11.63|10.03|11.64|10.04|11.66|10.06|11.63|10.03|0
1655906410000|2022-06-22 14:00:10|11.65|10.05|11.72|10.12|11.72|10.12|11.65|10.05|0
1655906420000|2022-06-22 14:00:20|11.71|10.11|11.76|10.16|11.76|10.16|11.71|10.11|0
1655906430000|2022-06-22 14:00:30|11.77|10.17|11.76|10.16|11.77|10.17|11.74|10.14|0
1655906440000|2022-06-22 14:00:40|11.74|10.14|11.76|10.16|11.79|10.19|11.74|10.14|0
1655906450000|2022-06-22 14:00:50|11.78|10.18|11.77|10.17|11.81|10.21|11.77|10.17|0
1655906460000|2022-06-22 14:01:00|11.79|10.19|11.78|10.18|11.8|10.2|11.78|10.18|0
1655906470000|2022-06-22 14:01:10|11.83|10.23|11.74|10.14|11.83|10.23|11.74|10.14|0
1655906480000|2022-06-22 14:01:20|11.68|10.08|11.6|10|11.68|10.08|11.6|10|0
1655906490000|2022-06-22 14:01:30|11.59|9.99|11.58|9.98|11.6|10|11.58|9.98|0
1655906500000|2022-06-22 14:01:40|11.62|10.02|11.55|9.95|11.62|10.02|11.55|9.95|0
1655906510000|2022-06-22 14:01:50|11.6|10|11.65|10.05|11.65|10.05|11.6|10|0
1655906520000|2022-06-22 14:02:00|11.57|9.97|11.5|9.9|11.57|9.97|11.5|9.9|0
1655906530000|2022-06-22 14:02:10|11.52|9.92|11.51|9.91|11.52|9.92|11.49|9.89|0
1655906540000|2022-06-22 14:02:20|11.5|9.9|11.49|9.89|11.5|9.9|11.45|9.85|0
1655906550000|2022-06-22 14:02:30|11.48|9.88|11.43|9.83|11.5|9.9|11.43|9.83|0
1655906560000|2022-06-22 14:02:40|11.42|9.82|11.34|9.74|11.42|9.82|11.29|9.69|0
1655906570000|2022-06-22 14:02:50|11.33|9.73|11.3|9.7|11.37|9.77|11.3|9.7|0
1655906580000|2022-06-22 14:03:00|11.29|9.69|11.41|9.81|11.41|9.81|11.29|9.69|0
1655906590000|2022-06-22 14:03:10|11.38|9.78|11.49|9.89|11.49|9.89|11.38|9.78|0
1655906600000|2022-06-22 14:03:20|11.42|9.82|11.46|9.86|11.48|9.88|11.41|9.81|0
1655906610000|2022-06-22 14:03:30|11.45|9.85|11.46|9.86|11.46|9.86|11.42|9.82|0
1655906620000|2022-06-22 14:03:40|11.44|9.84|11.49|9.89|11.49|9.89|11.44|9.84|0
1655906630000|2022-06-22 14:03:50|11.5|9.9|11.45|9.85|11.5|9.9|11.45|9.85|0
1655906640000|2022-06-22 14:04:00|11.5|9.9|11.49|9.89|11.5|9.9|11.46|9.86|0
1655906650000|2022-06-22 14:04:10|11.46|9.86|11.51|9.91|11.51|9.91|11.41|9.81|0
1655906660000|2022-06-22 14:04:20|11.56|9.96|11.52|9.92|11.57|9.97|11.52|9.92|0
1655906670000|2022-06-22 14:04:30|11.5|9.9|11.49|9.89|11.5|9.9|11.45|9.85|0
1655906680000|2022-06-22 14:04:40|11.51|9.91|11.58|9.98|11.58|9.98|11.5|9.9|0
1655906690000|2022-06-22 14:04:50|11.56|9.96|11.56|9.96|11.56|9.96|11.53|9.93|0
1655906700000|2022-06-22 14:05:00|11.57|9.97|11.42|9.82|11.57|9.97|11.42|9.82|0
1655906710000|2022-06-22 14:05:10|11.41|9.81|11.49|9.89|11.49|9.89|11.41|9.81|0
1655906720000|2022-06-22 14:05:20|11.46|9.86|11.41|9.81|11.46|9.86|11.41|9.81|0
1655906730000|2022-06-22 14:05:30|11.38|9.78|11.47|9.87|11.47|9.87|11.38|9.78|0
1655906740000|2022-06-22 14:05:40|11.46|9.86|11.51|9.91|11.51|9.91|11.46|9.86|0
1655906750000|2022-06-22 14:05:50|11.5|9.9|11.45|9.85|11.5|9.9|11.45|9.85|0
1655906760000|2022-06-22 14:06:00|11.48|9.88|11.48|9.88|11.51|9.91|11.48|9.88|0
1655906770000|2022-06-22 14:06:10|11.46|9.86|11.52|9.92|11.52|9.92|11.46|9.86|0
1655906780000|2022-06-22 14:06:20|11.48|9.88|11.49|9.89|11.49|9.89|11.48|9.88|0
1655906790000|2022-06-22 14:06:30|11.5|9.9|11.44|9.84|11.5|9.9|11.44|9.84|0
1655906800000|2022-06-22 14:06:40|11.48|9.88|11.44|9.84|11.48|9.88|11.43|9.83|0
1655906810000|2022-06-22 14:06:50|11.46|9.86|11.52|9.92|11.52|9.92|11.46|9.86|0
1655906820000|2022-06-22 14:07:00|11.51|9.91|11.52|9.92|11.57|9.97|11.51|9.91|0
1655906830000|2022-06-22 14:07:10|11.51|9.91|11.63|10.03|11.63|10.03|11.51|9.91|0
1655906840000|2022-06-22 14:07:20|11.61|10.01|11.53|9.93|11.61|10.01|11.53|9.93|0
1655906850000|2022-06-22 14:07:30|11.6|10|12.2|10.6|12.23|10.63|11.6|10|0
1655906860000|2022-06-22 14:07:40|12.22|10.62|12.23|10.63|12.23|10.63|12.21|10.61|0
1655906870000|2022-06-22 14:07:50|12.22|10.62|11.93|10.33|12.22|10.62|11.92|10.32|0
1655906880000|2022-06-22 14:08:00|11.95|10.35|11.99|10.39|11.99|10.39|11.95|10.35|0
1655906890000|2022-06-22 14:08:10|12.02|10.42|12.03|10.43|12.03|10.43|11.99|10.39|0
1655906900000|2022-06-22 14:08:20|12.04|10.44|12.06|10.46|12.06|10.46|12.04|10.44|0
1655906910000|2022-06-22 14:08:30|12.04|10.44|12.04|10.44|12.06|10.46|12.04|10.44|0
1655906920000|2022-06-22 14:08:40|12.05|10.45|12.08|10.48|12.08|10.48|12.05|10.45|0
1655906930000|2022-06-22 14:08:50|12.05|10.45|12.08|10.48|12.08|10.48|12.04|10.44|0
1655906940000|2022-06-22 14:09:00|12.1|10.5|12.12|10.52|12.12|10.52|12.1|10.5|0
1655906950000|2022-06-22 14:09:10|12.1|10.5|12.02|10.42|12.1|10.5|12.02|10.42|0
1655906960000|2022-06-22 14:09:20|12|10.4|12|10.4|12|10.4|11.96|10.36|0
1655906970000|2022-06-22 14:09:30|12.05|10.45|12.12|10.52|12.12|10.52|12.05|10.45|0
1655906980000|2022-06-22 14:09:40|12.11|10.51|12.11|10.51|12.11|10.51|12.04|10.44|0
1655906990000|2022-06-22 14:09:50|12.09|10.49|12.12|10.52|12.12|10.52|12.09|10.49|0
1655907000000|2022-06-22 14:10:00|12.15|10.55|12.08|10.48|12.15|10.55|12.06|10.46|0
1655907010000|2022-06-22 14:10:10|12.11|10.51|12.08|10.48|12.11|10.51|12.08|10.48|0
1655907020000|2022-06-22 14:10:20|12.05|10.45|12.12|10.52|12.12|10.52|12.05|10.45|0
1655907030000|2022-06-22 14:10:30|12.15|10.55|12.12|10.52|12.15|10.55|12.08|10.48|0
1655907040000|2022-06-22 14:10:40|12.16|10.56|12.1|10.5|12.16|10.56|12.1|10.5|0
1655907050000|2022-06-22 14:10:50|12.09|10.49|12.1|10.5|12.14|10.54|12.09|10.49|0
1655907060000|2022-06-22 14:11:00|12.08|10.48|11.96|10.36|12.08|10.48|11.96|10.36|0
1655907070000|2022-06-22 14:11:10|11.94|10.34|12|10.4|12|10.4|11.94|10.34|0
1655907080000|2022-06-22 14:11:20|12.02|10.42|11.99|10.39|12.02|10.42|11.98|10.38|0
1655907090000|2022-06-22 14:11:30|12|10.4|11.98|10.38|12.04|10.44|11.98|10.38|0
1655907100000|2022-06-22 14:11:40|11.93|10.33|11.96|10.36|11.96|10.36|11.93|10.33|0
1655907110000|2022-06-22 14:11:50|11.99|10.39|12.02|10.42|12.02|10.42|11.99|10.39|0
1655907120000|2022-06-22 14:12:00|12.03|10.43|11.97|10.37|12.03|10.43|11.97|10.37|0
1655907130000|2022-06-22 14:12:10|11.99|10.39|12.06|10.46|12.06|10.46|11.99|10.39|0
1655907140000|2022-06-22 14:12:20|12.08|10.48|12.06|10.46|12.09|10.49|12.04|10.44|0
1655907150000|2022-06-22 14:12:30|12.1|10.5|12.2|10.6|12.2|10.6|12.1|10.5|0
1655907160000|2022-06-22 14:12:40|12.21|10.61|12.24|10.64|12.24|10.64|12.21|10.61|0
1655907170000|2022-06-22 14:12:50|12.26|10.66|12.23|10.63|12.26|10.66|12.23|10.63|0
1655907180000|2022-06-22 14:13:00|12.17|10.57|12.15|10.55|12.17|10.57|12.11|10.51|0
1655907190000|2022-06-22 14:13:10|12.16|10.56|12.26|10.66|12.26|10.66|12.16|10.56|0
1655907200000|2022-06-22 14:13:20|12.18|10.58|12.24|10.64|12.24|10.64|12.18|10.58|0
1655907210000|2022-06-22 14:13:30|12.23|10.63|12.26|10.66|12.27|10.67|12.23|10.63|0
1655907220000|2022-06-22 14:13:40|12.24|10.64|12.27|10.67|12.27|10.67|12.22|10.62|0
1655907230000|2022-06-22 14:13:50|12.31|10.71|12.35|10.75|12.35|10.75|12.31|10.71|0
1655907240000|2022-06-22 14:14:00|12.42|10.82|12.51|10.91|12.51|10.91|12.42|10.82|0
1655907250000|2022-06-22 14:14:10|12.55|10.95|12.5|10.9|12.55|10.95|12.49|10.89|0
1655907260000|2022-06-22 14:14:20|12.54|10.94|12.55|10.95|12.55|10.95|12.53|10.93|0
1655907270000|2022-06-22 14:14:30|12.5|10.9|12.55|10.95|12.55|10.95|12.5|10.9|0
1655907280000|2022-06-22 14:14:40|12.56|10.96|12.53|10.93|12.58|10.98|12.53|10.93|0
1655907290000|2022-06-22 14:14:50|12.55|10.95|12.54|10.94|12.55|10.95|12.49|10.89|0
1655907300000|2022-06-22 14:15:00|12.51|10.91|12.53|10.93|12.55|10.95|12.51|10.91|0
1655907310000|2022-06-22 14:15:10|12.56|10.96|12.59|10.99|12.6|11|12.56|10.96|0
1655907320000|2022-06-22 14:15:20|12.6|11|12.55|10.95|12.6|11|12.55|10.95|0
1655907330000|2022-06-22 14:15:30|12.58|10.98|12.56|10.96|12.58|10.98|12.51|10.91|0
1655907340000|2022-06-22 14:15:40|12.59|10.99|12.58|10.98|12.59|10.99|12.58|10.98|0
1655907350000|2022-06-22 14:15:50|12.59|10.99|12.59|10.99|12.61|11.01|12.59|10.99|0
1655907360000|2022-06-22 14:16:00|12.56|10.96|12.54|10.94|12.56|10.96|12.54|10.94|0
1655907370000|2022-06-22 14:16:10|12.53|10.93|12.49|10.89|12.53|10.93|12.48|10.88|0
1655907380000|2022-06-22 14:16:20|12.46|10.86|12.45|10.85|12.53|10.93|12.45|10.85|0
1655907390000|2022-06-22 14:16:30|12.5|10.9|12.53|10.93|12.54|10.94|12.5|10.9|0
1655907400000|2022-06-22 14:16:40|12.55|10.95|12.58|10.98|12.58|10.98|12.54|10.94|0
1655907410000|2022-06-22 14:16:50|12.59|10.99|12.58|10.98|12.59|10.99|12.55|10.95|0
1655907420000|2022-06-22 14:17:00|12.64|11.04|12.6|11|12.64|11.04|12.6|11|0
1655907430000|2022-06-22 14:17:10|12.56|10.96|12.55|10.95|12.56|10.96|12.54|10.94|0
1655907440000|2022-06-22 14:17:20|12.63|11.03|12.68|11.08|12.68|11.08|12.63|11.03|0
1655907450000|2022-06-22 14:17:30|12.7|11.1|12.71|11.11|12.75|11.15|12.7|11.1|0
1655907460000|2022-06-22 14:17:40|12.74|11.14|12.78|11.18|12.78|11.18|12.73|11.13|0
1655907470000|2022-06-22 14:17:50|12.81|11.21|12.9|11.3|12.91|11.31|12.81|11.21|0
1655907480000|2022-06-22 14:18:00|12.93|11.33|12.86|11.26|12.93|11.33|12.86|11.26|0
1655907490000|2022-06-22 14:18:10|12.88|11.28|12.99|11.39|12.99|11.39|12.88|11.28|0
1655907500000|2022-06-22 14:18:20|13.02|11.42|13.02|11.42|13.03|11.43|12.98|11.38|0
1655907510000|2022-06-22 14:18:30|13|11.4|12.93|11.33|13|11.4|12.93|11.33|0
1655907520000|2022-06-22 14:18:40|12.89|11.29|12.89|11.29|12.9|11.3|12.86|11.26|0
1655907530000|2022-06-22 14:18:50|12.88|11.28|12.88|11.28|12.91|11.31|12.88|11.28|0
1655907540000|2022-06-22 14:19:00|12.85|11.25|12.84|11.24|12.85|11.25|12.83|11.23|0
1655907550000|2022-06-22 14:19:10|12.81|11.21|12.86|11.26|12.89|11.29|12.81|11.21|0
1655907560000|2022-06-22 14:19:20|12.95|11.35|12.91|11.31|12.95|11.35|12.9|11.3|0
1655907570000|2022-06-22 14:19:30|12.97|11.37|12.98|11.38|12.98|11.38|12.95|11.35|0
1655907580000|2022-06-22 14:19:40|13|11.4|13.02|11.42|13.02|11.42|12.99|11.39|0
1655907590000|2022-06-22 14:19:50|13.06|11.46|13.08|11.48|13.08|11.48|13.06|11.46|0
1655907600000|2022-06-22 14:20:00|13.07|11.47|13.1|11.5|13.12|11.52|13.07|11.47|0
1655907610000|2022-06-22 14:20:10|13.08|11.48|13.12|11.52|13.12|11.52|13.08|11.48|0
1655907620000|2022-06-22 14:20:20|13.13|11.53|13.16|11.56|13.16|11.56|13.12|11.52|0
1655907630000|2022-06-22 14:20:30|13.12|11.52|13.13|11.53|13.13|11.53|13.12|11.52|0
1655907640000|2022-06-22 14:20:40|13.08|11.48|12.38|10.78|13.08|11.48|12.38|10.78|0
1655907650000|2022-06-22 14:20:50|12.4|10.8|12.3|10.7|12.4|10.8|12.3|10.7|0
1655907660000|2022-06-22 14:21:00|12.32|10.72|12.3|10.7|12.35|10.75|12.3|10.7|0
1655907670000|2022-06-22 14:21:10|12.29|10.69|12.33|10.73|12.33|10.73|12.29|10.69|0
1655907680000|2022-06-22 14:21:20|12.35|10.75|12.35|10.75|12.35|10.75|12.35|10.75|0
1655907690000|2022-06-22 14:21:30|12.33|10.73|12.35|10.75|12.35|10.75|12.33|10.73|0
1655907700000|2022-06-22 14:21:40|12.3|10.7|12.32|10.72|12.33|10.73|12.3|10.7|0
1655907710000|2022-06-22 14:21:50|12.29|10.69|12.3|10.7|12.3|10.7|12.28|10.68|0
1655907720000|2022-06-22 14:22:00|12.29|10.69|12.32|10.72|12.34|10.74|12.29|10.69|0
1655907730000|2022-06-22 14:22:10|12.33|10.73|12.35|10.75|12.35|10.75|12.33|10.73|0
1655907740000|2022-06-22 14:22:20|12.37|10.77|12.37|10.77|12.37|10.77|12.34|10.74|0
1655907750000|2022-06-22 14:22:30|12.39|10.79|12.41|10.81|12.41|10.81|12.38|10.78|0
1655907760000|2022-06-22 14:22:40|12.43|10.83|12.35|10.75|12.43|10.83|12.35|10.75|0
1655907770000|2022-06-22 14:22:50|12.38|10.78|12.49|10.89|12.49|10.89|12.38|10.78|0
1655907780000|2022-06-22 14:23:00|12.55|10.95|12.54|10.94|12.56|10.96|12.54|10.94|0
1655907790000|2022-06-22 14:23:10|12.56|10.96|12.54|10.94|12.56|10.96|12.54|10.94|0
1655907800000|2022-06-22 14:23:20|12.55|10.95|12.61|11.01|12.64|11.04|12.55|10.95|0
1655907810000|2022-06-22 14:23:30|12.59|10.99|12.51|10.91|12.61|11.01|12.51|10.91|0
1655907820000|2022-06-22 14:23:40|12.63|11.03|12.65|11.05|12.65|11.05|12.63|11.03|0
1655907830000|2022-06-22 14:23:50|12.68|11.08|12.76|11.16|12.76|11.16|12.68|11.08|0
1655907840000|2022-06-22 14:24:00|12.75|11.15|12.78|11.18|12.8|11.2|12.75|11.15|0
1655907850000|2022-06-22 14:24:10|12.76|11.16|12.78|11.18|12.78|11.18|12.76|11.16|0
1655907860000|2022-06-22 14:24:20|12.79|11.19|12.82|11.22|12.82|11.22|12.79|11.19|0
1655907870000|2022-06-22 14:24:30|12.8|11.2|12.88|11.28|12.88|11.28|12.8|11.2|0
1655907880000|2022-06-22 14:24:40|12.92|11.32|12.9|11.3|12.92|11.32|12.9|11.3|0
1655907890000|2022-06-22 14:24:50|12.89|11.29|12.88|11.28|12.92|11.32|12.88|11.28|0
1655907900000|2022-06-22 14:25:00|12.87|11.27|12.87|11.27|12.87|11.27|12.87|11.27|0
1655907910000|2022-06-22 14:25:10|12.79|11.19|12.82|11.22|12.82|11.22|12.79|11.19|0
1655907920000|2022-06-22 14:25:20|12.75|11.15|12.82|11.22|12.82|11.22|12.75|11.15|0
1655907930000|2022-06-22 14:25:30|12.79|11.19|12.79|11.19|12.8|11.2|12.77|11.17|0
1655907940000|2022-06-22 14:25:40|12.78|11.18|12.78|11.18|12.79|11.19|12.78|11.18|0
1655907950000|2022-06-22 14:25:50|12.83|11.23|12.8|11.2|12.83|11.23|12.79|11.19|0
1655907960000|2022-06-22 14:26:00|12.82|11.22|12.92|11.32|12.92|11.32|12.82|11.22|0
1655907970000|2022-06-22 14:26:10|12.94|11.34|12.94|11.34|12.96|11.36|12.94|11.34|0
1655907980000|2022-06-22 14:26:20|12.93|11.33|12.85|11.25|12.93|11.33|12.85|11.25|0
1655907990000|2022-06-22 14:26:30|12.87|11.27|12.92|11.32|12.92|11.32|12.87|11.27|0
1655908000000|2022-06-22 14:26:40|12.9|11.3|12.84|11.24|12.9|11.3|12.84|11.24|0
1655908010000|2022-06-22 14:26:50|12.87|11.27|12.85|11.25|12.88|11.28|12.85|11.25|0
1655908020000|2022-06-22 14:27:00|12.87|11.27|12.89|11.29|12.89|11.29|12.83|11.23|0
1655908030000|2022-06-22 14:27:10|12.88|11.28|12.87|11.27|12.88|11.28|12.87|11.27|0
1655908040000|2022-06-22 14:27:20|12.88|11.28|12.87|11.27|12.9|11.3|12.87|11.27|0
1655908050000|2022-06-22 14:27:30|12.84|11.24|12.89|11.29|12.89|11.29|12.84|11.24|0
1655908060000|2022-06-22 14:27:40|12.9|11.3|12.92|11.32|12.92|11.32|12.89|11.29|0
1655908070000|2022-06-22 14:27:50|12.9|11.3|12.89|11.29|12.9|11.3|12.89|11.29|0
1655908080000|2022-06-22 14:28:00|12.88|11.28|12.87|11.27|12.88|11.28|12.87|11.27|0
1655908090000|2022-06-22 14:28:10|12.9|11.3|12.93|11.33|12.93|11.33|12.89|11.29|0
1655908100000|2022-06-22 14:28:20|12.96|11.36|12.9|11.3|12.96|11.36|12.9|11.3|0
1655908110000|2022-06-22 14:28:30|12.93|11.33|12.92|11.32|12.94|11.34|12.92|11.32|0
1655908120000|2022-06-22 14:28:40|12.89|11.29|12.85|11.25|12.89|11.29|12.85|11.25|0
1655908130000|2022-06-22 14:28:50|12.81|11.21|12.79|11.19|12.81|11.21|12.79|11.19|0
1655908140000|2022-06-22 14:29:00|12.81|11.21|12.88|11.28|12.88|11.28|12.81|11.21|0
1655908150000|2022-06-22 14:29:10|12.89|11.29|12.9|11.3|12.9|11.3|12.89|11.29|0
1655908160000|2022-06-22 14:29:20|12.88|11.28|12.85|11.25|12.9|11.3|12.85|11.25|0
1655908170000|2022-06-22 14:29:30|12.84|11.24|12.9|11.3|12.9|11.3|12.84|11.24|0
1655908180000|2022-06-22 14:29:40|12.92|11.32|12.87|11.27|12.92|11.32|12.87|11.27|0
1655908190000|2022-06-22 14:29:50|12.85|11.25|12.87|11.27|12.87|11.27|12.85|11.25|0
1655908200000|2022-06-22 14:30:00|12.9|11.3|12.89|11.29|12.9|11.3|12.88|11.28|0
1655908210000|2022-06-22 14:30:10|12.92|11.32|12.92|11.32|12.92|11.32|12.9|11.3|0
1655908220000|2022-06-22 14:30:20|12.93|11.33|12.92|11.32|12.93|11.33|12.89|11.29|0
1655908230000|2022-06-22 14:30:30|12.88|11.28|12.84|11.24|12.88|11.28|12.84|11.24|0
1655908240000|2022-06-22 14:30:40|12.83|11.23|12.81|11.21|12.84|11.24|12.81|11.21|0
1655908250000|2022-06-22 14:30:50|12.8|11.2|12.83|11.23|12.84|11.24|12.79|11.19|0
1655908260000|2022-06-22 14:31:00|12.81|11.21|12.81|11.21|12.81|11.21|12.81|11.21|0
1655908270000|2022-06-22 14:31:10|12.84|11.24|12.81|11.21|12.84|11.24|12.81|11.21|0
1655908280000|2022-06-22 14:31:20|12.84|11.24|12.88|11.28|12.88|11.28|12.84|11.24|0
1655908290000|2022-06-22 14:31:30|12.89|11.29|12.98|11.38|12.98|11.38|12.89|11.29|0
1655908300000|2022-06-22 14:31:40|12.97|11.37|12.98|11.38|12.98|11.38|12.94|11.34|0
1655908310000|2022-06-22 14:31:50|12.97|11.37|12.99|11.39|13.01|11.41|12.97|11.37|0
1655908320000|2022-06-22 14:32:00|13.01|11.41|13.04|11.44|13.04|11.44|13.01|11.41|0
1655908330000|2022-06-22 14:32:10|13.03|11.43|13.12|11.52|13.12|11.52|13.03|11.43|0
1655908340000|2022-06-22 14:32:20|13.14|11.54|13.04|11.44|13.15|11.55|13.04|11.44|0
1655908350000|2022-06-22 14:32:30|13.01|11.41|13.11|11.51|13.11|11.51|13.01|11.41|0
1655908360000|2022-06-22 14:32:40|13.07|11.47|13.15|11.55|13.15|11.55|13.07|11.47|0
1655908370000|2022-06-22 14:32:50|13.16|11.56|13.06|11.46|13.16|11.56|13.06|11.46|0
1655908380000|2022-06-22 14:33:00|13.07|11.47|12.97|11.37|13.07|11.47|12.97|11.37|0
1655908390000|2022-06-22 14:33:10|12.98|11.38|13.03|11.43|13.03|11.43|12.95|11.35|0
1655908400000|2022-06-22 14:33:20|13.07|11.47|13.07|11.47|13.1|11.5|13.07|11.47|0
1655908410000|2022-06-22 14:33:30|13.06|11.46|13.08|11.48|13.08|11.48|13.06|11.46|0
1655908420000|2022-06-22 14:33:40|13.09|11.49|13.08|11.48|13.09|11.49|13.06|11.46|0
1655908430000|2022-06-22 14:33:50|13.06|11.46|13.06|11.46|13.08|11.48|13.03|11.43|0
1655908440000|2022-06-22 14:34:00|13.07|11.47|13.06|11.46|13.07|11.47|13.04|11.44|0
1655908450000|2022-06-22 14:34:10|13.04|11.44|13.04|11.44|13.07|11.47|13.04|11.44|0
1655908460000|2022-06-22 14:34:20|13.06|11.46|13.02|11.42|13.06|11.46|13.02|11.42|0
1655908470000|2022-06-22 14:34:30|13.03|11.43|13.06|11.46|13.06|11.46|13.03|11.43|0
1655908480000|2022-06-22 14:34:40|13.04|11.44|12.98|11.38|13.04|11.44|12.98|11.38|0
1655908490000|2022-06-22 14:34:50|12.99|11.39|12.98|11.38|12.99|11.39|12.98|11.38|0
1655908500000|2022-06-22 14:35:00|12.97|11.37|12.94|11.34|12.97|11.37|12.94|11.34|0
1655908510000|2022-06-22 14:35:10|12.97|11.37|12.95|11.35|12.98|11.38|12.95|11.35|0
1655908520000|2022-06-22 14:35:20|12.98|11.38|12.99|11.39|12.99|11.39|12.98|11.38|0
1655908530000|2022-06-22 14:35:30|13.01|11.41|12.95|11.35|13.01|11.41|12.94|11.34|0
1655908540000|2022-06-22 14:35:40|12.93|11.33|12.95|11.35|12.95|11.35|12.88|11.28|0
1655908550000|2022-06-22 14:35:50|12.97|11.37|12.99|11.39|13.01|11.41|12.97|11.37|0
1655908560000|2022-06-22 14:36:00|13.01|11.41|13.04|11.44|13.04|11.44|13.01|11.41|0
1655908570000|2022-06-22 14:36:10|13.07|11.47|13.1|11.5|13.12|11.52|13.07|11.47|0
1655908580000|2022-06-22 14:36:20|13.12|11.52|13.17|11.57|13.17|11.57|13.12|11.52|0
1655908590000|2022-06-22 14:36:30|13.13|11.53|13.2|11.6|13.2|11.6|13.13|11.53|0
1655908600000|2022-06-22 14:36:40|13.17|11.57|13.21|11.61|13.21|11.61|13.17|11.57|0
1655908610000|2022-06-22 14:36:50|13.2|11.6|13.19|11.59|13.23|11.63|13.19|11.59|0
1655908620000|2022-06-22 14:37:00|13.2|11.6|13.32|11.72|13.32|11.72|13.2|11.6|0
1655908630000|2022-06-22 14:37:10|13.33|11.73|13.36|11.76|13.36|11.76|13.3|11.7|0
1655908640000|2022-06-22 14:37:20|13.33|11.73|13.33|11.73|13.34|11.74|13.33|11.73|0
1655908650000|2022-06-22 14:37:30|13.3|11.7|13.37|11.77|13.37|11.77|13.3|11.7|0
1655908660000|2022-06-22 14:37:40|13.38|11.78|13.34|11.74|13.4|11.8|13.33|11.73|0
1655908670000|2022-06-22 14:37:50|13.37|11.77|13.37|11.77|13.37|11.77|13.34|11.74|0
1655908680000|2022-06-22 14:38:00|13.38|11.78|13.41|11.81|13.41|11.81|13.37|11.77|0
1655908690000|2022-06-22 14:38:10|13.37|11.77|13.38|11.78|13.38|11.78|13.37|11.77|0
1655908700000|2022-06-22 14:38:20|13.41|11.81|13.4|11.8|13.41|11.81|13.38|11.78|0
1655908710000|2022-06-22 14:38:30|13.41|11.81|13.45|11.85|13.45|11.85|13.41|11.81|0
1655908720000|2022-06-22 14:38:40|13.46|11.86|13.41|11.81|13.46|11.86|13.4|11.8|0
1655908730000|2022-06-22 14:38:50|13.44|11.84|13.44|11.84|13.45|11.85|13.44|11.84|0
1655908740000|2022-06-22 14:39:00|13.38|11.78|13.38|11.78|13.38|11.78|13.37|11.77|0
1655908750000|2022-06-22 14:39:10|13.4|11.8|13.37|11.77|13.4|11.8|13.37|11.77|0
1655908760000|2022-06-22 14:39:20|13.36|11.76|13.32|11.72|13.36|11.76|13.32|11.72|0
1655908770000|2022-06-22 14:39:30|13.34|11.74|13.37|11.77|13.38|11.78|13.34|11.74|0
1655908780000|2022-06-22 14:39:40|13.36|11.76|13.38|11.78|13.38|11.78|13.34|11.74|0
1655908790000|2022-06-22 14:39:50|13.36|11.76|13.42|11.82|13.42|11.82|13.36|11.76|0
1655908800000|2022-06-22 14:40:00|13.44|11.84|13.45|11.85|13.45|11.85|13.44|11.84|0
1655908810000|2022-06-22 14:40:10|13.44|11.84|13.37|11.77|13.44|11.84|13.37|11.77|0
1655908820000|2022-06-22 14:40:20|13.4|11.8|13.3|11.7|13.4|11.8|13.3|11.7|0
1655908830000|2022-06-22 14:40:30|13.28|11.68|13.23|11.63|13.28|11.68|13.23|11.63|0
1655908840000|2022-06-22 14:40:40|13.21|11.61|13.24|11.64|13.24|11.64|13.21|11.61|0
1655908850000|2022-06-22 14:40:50|13.26|11.66|13.28|11.68|13.28|11.68|13.25|11.65|0
1655908860000|2022-06-22 14:41:00|13.3|11.7|13.33|11.73|13.33|11.73|13.3|11.7|0
1655908870000|2022-06-22 14:41:10|13.29|11.69|13.28|11.68|13.33|11.73|13.28|11.68|0
1655908880000|2022-06-22 14:41:20|13.21|11.61|13.2|11.6|13.23|11.63|13.2|11.6|0
1655908890000|2022-06-22 14:41:30|13.21|11.61|13.2|11.6|13.21|11.61|13.19|11.59|0
1655908900000|2022-06-22 14:41:40|13.19|11.59|13.21|11.61|13.21|11.61|13.19|11.59|0
1655908910000|2022-06-22 14:41:50|13.19|11.59|13.19|11.59|13.2|11.6|13.17|11.57|0
1655908920000|2022-06-22 14:42:00|13.23|11.63|13.21|11.61|13.24|11.64|13.21|11.61|0
1655908930000|2022-06-22 14:42:10|13.19|11.59|13.2|11.6|13.21|11.61|13.19|11.59|0
1655908940000|2022-06-22 14:42:20|13.19|11.59|13.2|11.6|13.21|11.61|13.18|11.58|0
1655908950000|2022-06-22 14:42:30|13.19|11.59|13.17|11.57|13.19|11.59|13.16|11.56|0
1655908960000|2022-06-22 14:42:40|13.12|11.52|13.15|11.55|13.15|11.55|13.12|11.52|0
1655908970000|2022-06-22 14:42:50|13.1|11.5|13.08|11.48|13.12|11.52|13.08|11.48|0
1655908980000|2022-06-22 14:43:00|13.07|11.47|13.08|11.48|13.08|11.48|13.07|11.47|0
1655908990000|2022-06-22 14:43:10|13.1|11.5|13.2|11.6|13.2|11.6|13.1|11.5|0
1655909000000|2022-06-22 14:43:20|13.21|11.61|13.23|11.63|13.24|11.64|13.2|11.6|0
1655909010000|2022-06-22 14:43:30|13.2|11.6|13.2|11.6|13.23|11.63|13.2|11.6|0
1655909020000|2022-06-22 14:43:40|13.15|11.55|13.21|11.61|13.21|11.61|13.15|11.55|0
1655909030000|2022-06-22 14:43:50|13.24|11.64|13.13|11.53|13.24|11.64|13.13|11.53|0
1655909040000|2022-06-22 14:44:00|13.15|11.55|13.13|11.53|13.15|11.55|13.13|11.53|0
1655909050000|2022-06-22 14:44:10|13.08|11.48|13.11|11.51|13.11|11.51|13.08|11.48|0
1655909060000|2022-06-22 14:44:20|13.1|11.5|13.12|11.52|13.12|11.52|13.1|11.5|0
1655909070000|2022-06-22 14:44:30|13.11|11.51|13.15|11.55|13.15|11.55|13.11|11.51|0
1655909080000|2022-06-22 14:44:40|13.16|11.56|13.2|11.6|13.2|11.6|13.16|11.56|0
1655909090000|2022-06-22 14:44:50|13.19|11.59|13.2|11.6|13.21|11.61|13.19|11.59|0
1655909100000|2022-06-22 14:45:00|13.21|11.61|13.21|11.61|13.21|11.61|13.19|11.59|0
1655909110000|2022-06-22 14:45:10|13.19|11.59|13.19|11.59|13.2|11.6|13.17|11.57|0
1655909120000|2022-06-22 14:45:20|13.21|11.61|13.2|11.6|13.23|11.63|13.2|11.6|0
1655909130000|2022-06-22 14:45:30|13.19|11.59|13.19|11.59|13.2|11.6|13.19|11.59|0
1655909140000|2022-06-22 14:45:40|13.16|11.56|13.07|11.47|13.16|11.56|13.07|11.47|0
1655909150000|2022-06-22 14:45:50|13.06|11.46|13.03|11.43|13.06|11.46|13.03|11.43|0
1655909160000|2022-06-22 14:46:00|13.02|11.42|12.97|11.37|13.02|11.42|12.95|11.35|0
1655909170000|2022-06-22 14:46:10|12.95|11.35|12.9|11.3|12.97|11.37|12.9|11.3|0
1655909180000|2022-06-22 14:46:20|12.83|11.23|12.85|11.25|12.88|11.28|12.83|11.23|0
1655909190000|2022-06-22 14:46:30|12.83|11.23|12.9|11.3|12.9|11.3|12.83|11.23|0
1655909200000|2022-06-22 14:46:40|12.89|11.29|12.84|11.24|12.89|11.29|12.84|11.24|0
1655909210000|2022-06-22 14:46:50|12.83|11.23|12.84|11.24|12.84|11.24|12.8|11.2|0
1655909220000|2022-06-22 14:47:00|12.9|11.3|12.86|11.26|12.9|11.3|12.86|11.26|0
1655909230000|2022-06-22 14:47:10|12.9|11.3|12.81|11.21|12.9|11.3|12.81|11.21|0
1655909240000|2022-06-22 14:47:20|12.84|11.24|12.88|11.28|12.88|11.28|12.83|11.23|0
1655909250000|2022-06-22 14:47:30|12.89|11.29|12.83|11.23|12.89|11.29|12.83|11.23|0
1655909260000|2022-06-22 14:47:40|12.85|11.25|12.81|11.21|12.86|11.26|12.81|11.21|0
1655909270000|2022-06-22 14:47:50|12.83|11.23|12.81|11.21|12.84|11.24|12.81|11.21|0
1655909280000|2022-06-22 14:48:00|12.8|11.2|12.83|11.23|12.83|11.23|12.79|11.19|0
1655909290000|2022-06-22 14:48:10|12.81|11.21|12.83|11.23|12.85|11.25|12.81|11.21|0
1655909300000|2022-06-22 14:48:20|12.86|11.26|12.86|11.26|12.89|11.29|12.86|11.26|0
1655909310000|2022-06-22 14:48:30|12.84|11.24|12.88|11.28|12.88|11.28|12.84|11.24|0
1655909320000|2022-06-22 14:48:40|12.86|11.26|12.86|11.26|12.88|11.28|12.86|11.26|0
1655909330000|2022-06-22 14:48:50|12.85|11.25|12.79|11.19|12.89|11.29|12.79|11.19|0
1655909340000|2022-06-22 14:49:00|12.74|11.14|12.7|11.1|12.74|11.14|12.62|11.02|0
1655909350000|2022-06-22 14:49:10|12.74|11.14|12.76|11.16|12.76|11.16|12.72|11.12|0
1655909360000|2022-06-22 14:49:20|12.78|11.18|12.8|11.2|12.8|11.2|12.78|11.18|0
1655909370000|2022-06-22 14:49:30|12.78|11.18|12.83|11.23|12.83|11.23|12.78|11.18|0
1655909380000|2022-06-22 14:49:40|12.79|11.19|12.86|11.26|12.86|11.26|12.79|11.19|0
1655909390000|2022-06-22 14:49:50|12.85|11.25|12.89|11.29|12.89|11.29|12.85|11.25|0
1655909400000|2022-06-22 14:50:00|12.88|11.28|12.88|11.28|12.88|11.28|12.86|11.26|0
1655909410000|2022-06-22 14:50:10|12.86|11.26|12.9|11.3|12.9|11.3|12.86|11.26|0
1655909420000|2022-06-22 14:50:20|12.91|11.31|13|11.4|13|11.4|12.91|11.31|0
1655909430000|2022-06-22 14:50:30|12.99|11.39|12.99|11.39|12.99|11.39|12.97|11.37|0
1655909440000|2022-06-22 14:50:40|12.93|11.33|12.93|11.33|12.94|11.34|12.91|11.31|0
1655909450000|2022-06-22 14:50:50|12.95|11.35|12.94|11.34|12.95|11.35|12.93|11.33|0
1655909460000|2022-06-22 14:51:00|12.9|11.3|12.83|11.23|12.9|11.3|12.83|11.23|0
1655909470000|2022-06-22 14:51:10|12.84|11.24|12.79|11.19|12.84|11.24|12.79|11.19|0
1655909480000|2022-06-22 14:51:20|12.81|11.21|12.77|11.17|12.81|11.21|12.77|11.17|0
1655909490000|2022-06-22 14:51:30|12.75|11.15|12.81|11.21|12.81|11.21|12.75|11.15|0
1655909500000|2022-06-22 14:51:40|12.84|11.24|12.85|11.25|12.85|11.25|12.84|11.24|0
1655909510000|2022-06-22 14:51:50|12.81|11.21|12.79|11.19|12.81|11.21|12.79|11.19|0
1655909520000|2022-06-22 14:52:00|12.81|11.21|12.8|11.2|12.81|11.21|12.8|11.2|0
1655909530000|2022-06-22 14:52:10|12.79|11.19|12.76|11.16|12.79|11.19|12.76|11.16|0
1655909540000|2022-06-22 14:52:20|12.77|11.17|12.8|11.2|12.8|11.2|12.76|11.16|0
1655909550000|2022-06-22 14:52:30|12.81|11.21|12.82|11.22|12.83|11.23|12.81|11.21|0
1655909560000|2022-06-22 14:52:40|12.81|11.21|12.8|11.2|12.83|11.23|12.8|11.2|0
1655909570000|2022-06-22 14:52:50|12.81|11.21|12.89|11.29|12.89|11.29|12.81|11.21|0
1655909580000|2022-06-22 14:53:00|12.88|11.28|12.81|11.21|12.88|11.28|12.81|11.21|0
1655909590000|2022-06-22 14:53:10|12.86|11.26|12.83|11.23|12.86|11.26|12.83|11.23|0
1655909600000|2022-06-22 14:53:20|12.84|11.24|12.91|11.31|12.91|11.31|12.84|11.24|0
1655909610000|2022-06-22 14:53:30|12.93|11.33|12.89|11.29|12.93|11.33|12.89|11.29|0
1655909620000|2022-06-22 14:53:40|12.88|11.28|12.93|11.33|12.93|11.33|12.88|11.28|0
1655909630000|2022-06-22 14:53:50|12.95|11.35|12.91|11.31|12.95|11.35|12.9|11.3|0
1655909640000|2022-06-22 14:54:00|12.94|11.34|12.95|11.35|12.95|11.35|12.94|11.34|0
1655909650000|2022-06-22 14:54:10|12.94|11.34|12.95|11.35|12.98|11.38|12.94|11.34|0
1655909660000|2022-06-22 14:54:20|12.98|11.38|12.9|11.3|12.98|11.38|12.9|11.3|0
1655909670000|2022-06-22 14:54:30|12.89|11.29|12.91|11.31|12.91|11.31|12.88|11.28|0
1655909680000|2022-06-22 14:54:40|12.86|11.26|12.83|11.23|12.86|11.26|12.83|11.23|0
1655909690000|2022-06-22 14:54:50|12.84|11.24|12.81|11.21|12.85|11.25|12.81|11.21|0
1655909700000|2022-06-22 14:55:00|12.8|11.2|12.74|11.14|12.8|11.2|12.74|11.14|0
1655909710000|2022-06-22 14:55:10|12.75|11.15|12.76|11.16|12.76|11.16|12.74|11.14|0
1655909720000|2022-06-22 14:55:20|12.79|11.19|12.8|11.2|12.8|11.2|12.77|11.17|0
1655909730000|2022-06-22 14:55:30|12.79|11.19|12.8|11.2|12.8|11.2|12.77|11.17|0
1655909740000|2022-06-22 14:55:40|12.79|11.19|12.77|11.17|12.79|11.19|12.72|11.12|0
1655909750000|2022-06-22 14:55:50|12.79|11.19|12.79|11.19|12.8|11.2|12.79|11.19|0
1655909760000|2022-06-22 14:56:00|12.81|11.21|12.83|11.23|12.83|11.23|12.8|11.2|0
1655909770000|2022-06-22 14:56:10|12.84|11.24|12.83|11.23|12.85|11.25|12.83|11.23|0
1655909780000|2022-06-22 14:56:20|12.85|11.25|12.89|11.29|12.89|11.29|12.85|11.25|0
1655909790000|2022-06-22 14:56:30|12.86|11.26|12.88|11.28|12.88|11.28|12.86|11.26|0
1655909800000|2022-06-22 14:56:40|12.83|11.23|12.81|11.21|12.83|11.23|12.81|11.21|0
1655909810000|2022-06-22 14:56:50|12.8|11.2|12.72|11.12|12.8|11.2|12.72|11.12|0
1655909820000|2022-06-22 14:57:00|12.7|11.1|12.71|11.11|12.71|11.11|12.67|11.07|0
1655909830000|2022-06-22 14:57:10|12.75|11.15|12.76|11.16|12.76|11.16|12.75|11.15|0
1655909840000|2022-06-22 14:57:20|12.77|11.17|12.76|11.16|12.77|11.17|12.76|11.16|0
1655909850000|2022-06-22 14:57:30|12.74|11.14|12.79|11.19|12.79|11.19|12.74|11.14|0
1655909860000|2022-06-22 14:57:40|12.8|11.2|12.77|11.17|12.8|11.2|12.77|11.17|0
1655909870000|2022-06-22 14:57:50|12.76|11.16|12.79|11.19|12.79|11.19|12.76|11.16|0
1655909880000|2022-06-22 14:58:00|12.76|11.16|12.77|11.17|12.77|11.17|12.75|11.15|0
1655909890000|2022-06-22 14:58:10|12.79|11.19|12.8|11.2|12.81|11.21|12.79|11.19|0
1655909900000|2022-06-22 14:58:20|12.83|11.23|12.81|11.21|12.84|11.24|12.81|11.21|0
1655909910000|2022-06-22 14:58:30|12.83|11.23|12.83|11.23|12.83|11.23|12.83|11.23|0
1655909920000|2022-06-22 14:58:40|12.81|11.21|12.85|11.25|12.85|11.25|12.81|11.21|0
1655909930000|2022-06-22 14:58:50|12.88|11.28|12.88|11.28|12.89|11.29|12.88|11.28|0
1655909940000|2022-06-22 14:59:00|12.86|11.26|12.88|11.28|12.89|11.29|12.86|11.26|0
1655909950000|2022-06-22 14:59:10|12.89|11.29|12.84|11.24|12.89|11.29|12.84|11.24|0
1655909960000|2022-06-22 14:59:20|12.88|11.28|12.82|11.22|12.88|11.28|12.82|11.22|0
1655909970000|2022-06-22 14:59:30|12.81|11.21|12.88|11.28|12.89|11.29|12.81|11.21|0
1655909980000|2022-06-22 14:59:40|12.86|11.26|12.89|11.29|12.89|11.29|12.86|11.26|0
1655909990000|2022-06-22 14:59:50|12.87|11.27|12.86|11.26|12.88|11.28|12.85|11.25|0
1655910000000|2022-06-22 15:00:00|12.85|11.25|12.83|11.23|12.89|11.29|12.83|11.23|0
1655910010000|2022-06-22 15:00:10|12.85|11.25|12.82|11.22|12.85|11.25|12.81|11.21|0
1655910020000|2022-06-22 15:00:20|12.81|11.21|12.79|11.19|12.81|11.21|12.79|11.19|0
1655910030000|2022-06-22 15:00:30|12.78|11.18|12.79|11.19|12.79|11.19|12.78|11.18|0
1655910040000|2022-06-22 15:00:40|12.77|11.17|12.77|11.17|12.79|11.19|12.77|11.17|0
1655910050000|2022-06-22 15:00:50|12.71|11.11|12.74|11.14|12.74|11.14|12.67|11.07|0
1655910060000|2022-06-22 15:01:00|12.76|11.16|12.69|11.09|12.76|11.16|12.69|11.09|0
1655910070000|2022-06-22 15:01:10|12.66|11.06|12.62|11.02|12.66|11.06|12.62|11.02|0
1655910080000|2022-06-22 15:01:20|12.54|10.94|12.42|10.82|12.54|10.94|12.41|10.81|0
1655910090000|2022-06-22 15:01:30|12.44|10.84|12.39|10.79|12.44|10.84|12.37|10.77|0
1655910100000|2022-06-22 15:01:40|12.4|10.8|12.35|10.75|12.41|10.81|12.34|10.74|0
1655910110000|2022-06-22 15:01:50|12.37|10.77|12.39|10.79|12.44|10.84|12.37|10.77|0
1655910120000|2022-06-22 15:02:00|12.34|10.74|12.4|10.8|12.4|10.8|12.34|10.74|0
1655910130000|2022-06-22 15:02:10|12.37|10.77|12.37|10.77|12.37|10.77|12.36|10.76|0
1655910140000|2022-06-22 15:02:20|12.36|10.76|12.36|10.76|12.36|10.76|12.35|10.75|0
1655910150000|2022-06-22 15:02:30|12.34|10.74|12.28|10.68|12.34|10.74|12.28|10.68|0
1655910160000|2022-06-22 15:02:40|12.26|10.66|12.25|10.65|12.28|10.68|12.24|10.64|0
1655910170000|2022-06-22 15:02:50|12.23|10.63|12.24|10.64|12.24|10.64|12.2|10.6|0
1655910180000|2022-06-22 15:03:00|12.25|10.65|12.22|10.62|12.25|10.65|12.22|10.62|0
1655910190000|2022-06-22 15:03:10|12.19|10.59|12.2|10.6|12.22|10.62|12.19|10.59|0
1655910200000|2022-06-22 15:03:20|12.26|10.66|12.29|10.69|12.29|10.69|12.23|10.63|0
1655910210000|2022-06-22 15:03:30|12.3|10.7|12.35|10.75|12.35|10.75|12.3|10.7|0
1655910220000|2022-06-22 15:03:40|12.34|10.74|12.39|10.79|12.39|10.79|12.34|10.74|0
1655910230000|2022-06-22 15:03:50|12.41|10.81|12.35|10.75|12.41|10.81|12.31|10.71|0
1655910240000|2022-06-22 15:04:00|12.36|10.76|12.36|10.76|12.37|10.77|12.36|10.76|0
1655910250000|2022-06-22 15:04:10|12.34|10.74|12.4|10.8|12.4|10.8|12.34|10.74|0
1655910260000|2022-06-22 15:04:20|12.41|10.81|12.45|10.85|12.45|10.85|12.41|10.81|0
1655910270000|2022-06-22 15:04:30|12.44|10.84|12.4|10.8|12.44|10.84|12.4|10.8|0
1655910280000|2022-06-22 15:04:40|12.44|10.84|12.41|10.81|12.44|10.84|12.41|10.81|0
1655910290000|2022-06-22 15:04:50|12.39|10.79|12.4|10.8|12.4|10.8|12.36|10.76|0
1655910300000|2022-06-22 15:05:00|12.44|10.84|12.39|10.79|12.44|10.84|12.39|10.79|0
1655910310000|2022-06-22 15:05:10|12.37|10.77|12.34|10.74|12.39|10.79|12.34|10.74|0
1655910320000|2022-06-22 15:05:20|12.35|10.75|12.33|10.73|12.35|10.75|12.33|10.73|0
1655910330000|2022-06-22 15:05:30|12.34|10.74|12.25|10.65|12.34|10.74|12.25|10.65|0
1655910340000|2022-06-22 15:05:40|12.24|10.64|12.23|10.63|12.24|10.64|12.18|10.58|0
1655910350000|2022-06-22 15:05:50|12.25|10.65|12.25|10.65|12.26|10.66|12.25|10.65|0
1655910360000|2022-06-22 15:06:00|12.24|10.64|12.3|10.7|12.31|10.71|12.24|10.64|0
1655910370000|2022-06-22 15:06:10|12.31|10.71|12.3|10.7|12.31|10.71|12.3|10.7|0
1655910380000|2022-06-22 15:06:20|12.31|10.71|12.32|10.72|12.32|10.72|12.26|10.66|0
1655910390000|2022-06-22 15:06:30|12.31|10.71|12.29|10.69|12.31|10.71|12.29|10.69|0
1655910400000|2022-06-22 15:06:40|12.28|10.68|12.4|10.8|12.4|10.8|12.26|10.66|0
1655910410000|2022-06-22 15:06:50|12.42|10.82|12.45|10.85|12.45|10.85|12.42|10.82|0
1655910420000|2022-06-22 15:07:00|12.46|10.86|12.45|10.85|12.46|10.86|12.45|10.85|0
1655910430000|2022-06-22 15:07:10|12.42|10.82|12.44|10.84|12.44|10.84|12.41|10.81|0
1655910440000|2022-06-22 15:07:20|12.51|10.91|12.5|10.9|12.54|10.94|12.5|10.9|0
1655910450000|2022-06-22 15:07:30|12.47|10.87|12.51|10.91|12.51|10.91|12.47|10.87|0
1655910460000|2022-06-22 15:07:40|12.49|10.89|12.55|10.95|12.55|10.95|12.49|10.89|0
1655910470000|2022-06-22 15:07:50|12.54|10.94|12.51|10.91|12.56|10.96|12.51|10.91|0
1655910480000|2022-06-22 15:08:00|12.5|10.9|12.5|10.9|12.51|10.91|12.49|10.89|0
1655910490000|2022-06-22 15:08:10|12.54|10.94|12.49|10.89|12.54|10.94|12.47|10.87|0
1655910500000|2022-06-22 15:08:20|12.51|10.91|12.5|10.9|12.52|10.92|12.5|10.9|0
1655910510000|2022-06-22 15:08:30|12.47|10.87|12.5|10.9|12.5|10.9|12.47|10.87|0
1655910520000|2022-06-22 15:08:40|12.49|10.89|12.47|10.87|12.5|10.9|12.47|10.87|0
1655910540000|2022-06-22 15:09:00|12.45|10.85|12.47|10.87|12.49|10.89|12.45|10.85|0
1655910550000|2022-06-22 15:09:10|12.5|10.9|12.49|10.89|12.5|10.9|12.46|10.86|0
1655910560000|2022-06-22 15:09:20|12.46|10.86|12.46|10.86|12.46|10.86|12.45|10.85|0
1655910570000|2022-06-22 15:09:30|12.47|10.87|12.47|10.87|12.49|10.89|12.47|10.87|0
1655910580000|2022-06-22 15:09:40|12.5|10.9|12.53|10.93|12.53|10.93|12.5|10.9|0
1655910590000|2022-06-22 15:09:50|12.55|10.95|12.55|10.95|12.55|10.95|12.5|10.9|0
1655910600000|2022-06-22 15:10:00|12.52|10.92|12.49|10.89|12.52|10.92|12.49|10.89|0
1655910610000|2022-06-22 15:10:10|12.53|10.93|12.54|10.94|12.54|10.94|12.52|10.92|0
1655910620000|2022-06-22 15:10:20|12.53|10.93|12.57|10.97|12.57|10.97|12.53|10.93|0
1655910630000|2022-06-22 15:10:30|12.56|10.96|12.59|10.99|12.59|10.99|12.56|10.96|0
1655910640000|2022-06-22 15:10:40|12.58|10.98|12.52|10.92|12.58|10.98|12.52|10.92|0
1655910650000|2022-06-22 15:10:50|12.49|10.89|12.5|10.9|12.5|10.9|12.47|10.87|0
1655910660000|2022-06-22 15:11:00|12.47|10.87|12.53|10.93|12.53|10.93|12.47|10.87|0
1655910670000|2022-06-22 15:11:10|12.52|10.92|12.51|10.91|12.52|10.92|12.47|10.87|0
1655910680000|2022-06-22 15:11:20|12.53|10.93|12.51|10.91|12.53|10.93|12.51|10.91|0
1655910690000|2022-06-22 15:11:30|12.5|10.9|12.47|10.87|12.5|10.9|12.47|10.87|0
1655910700000|2022-06-22 15:11:40|12.46|10.86|12.47|10.87|12.47|10.87|12.46|10.86|0
1655910710000|2022-06-22 15:11:50|12.5|10.9|12.51|10.91|12.52|10.92|12.5|10.9|0
1655910720000|2022-06-22 15:12:00|12.52|10.92|12.47|10.87|12.53|10.93|12.47|10.87|0
1655910730000|2022-06-22 15:12:10|12.5|10.9|12.48|10.88|12.5|10.9|12.47|10.87|0
1655910740000|2022-06-22 15:12:20|12.51|10.91|12.48|10.88|12.51|10.91|12.48|10.88|0
1655910750000|2022-06-22 15:12:30|12.52|10.92|12.51|10.91|12.52|10.92|12.51|10.91|0
1655910760000|2022-06-22 15:12:40|12.53|10.93|12.55|10.95|12.55|10.95|12.52|10.92|0
1655910770000|2022-06-22 15:12:50|12.53|10.93|12.48|10.88|12.53|10.93|12.48|10.88|0
1655910780000|2022-06-22 15:13:00|12.47|10.87|12.46|10.86|12.47|10.87|12.46|10.86|0
1655910790000|2022-06-22 15:13:10|12.48|10.88|12.47|10.87|12.48|10.88|12.46|10.86|0
1655910800000|2022-06-22 15:13:20|12.46|10.86|12.46|10.86|12.46|10.86|12.46|10.86|0
1655910810000|2022-06-22 15:13:30|12.47|10.87|12.46|10.86|12.47|10.87|12.46|10.86|0
1655910820000|2022-06-22 15:13:40|12.45|10.85|12.5|10.9|12.5|10.9|12.45|10.85|0
1655910830000|2022-06-22 15:13:50|12.52|10.92|12.63|11.03|12.63|11.03|12.52|10.92|0
1655910840000|2022-06-22 15:14:00|12.56|10.96|12.58|10.98|12.61|11.01|12.56|10.96|0
1655910850000|2022-06-22 15:14:10|12.6|11|12.53|10.93|12.6|11|12.53|10.93|0
1655910860000|2022-06-22 15:14:20|12.58|10.98|12.6|11|12.6|11|12.58|10.98|0
1655910870000|2022-06-22 15:14:30|12.58|10.98|12.56|10.96|12.58|10.98|12.55|10.95|0
1655910880000|2022-06-22 15:14:40|12.55|10.95|12.51|10.91|12.56|10.96|12.51|10.91|0
1655910890000|2022-06-22 15:14:50|12.5|10.9|12.47|10.87|12.5|10.9|12.47|10.87|0
1655910900000|2022-06-22 15:15:00|12.5|10.9|12.5|10.9|12.51|10.91|12.5|10.9|0
1655910910000|2022-06-22 15:15:10|12.51|10.91|12.61|11.01|12.61|11.01|12.51|10.91|0
1655910920000|2022-06-22 15:15:20|12.63|11.03|12.6|11|12.63|11.03|12.6|11|0
1655910930000|2022-06-22 15:15:30|12.61|11.01|12.62|11.02|12.62|11.02|12.61|11.01|0
1655910940000|2022-06-22 15:15:40|12.61|11.01|12.65|11.05|12.66|11.06|12.61|11.01|0
1655910950000|2022-06-22 15:15:50|12.66|11.06|12.72|11.12|12.72|11.12|12.66|11.06|0
1655910960000|2022-06-22 15:16:00|12.75|11.15|12.67|11.07|12.75|11.15|12.67|11.07|0
1655910970000|2022-06-22 15:16:10|12.63|11.03|12.66|11.06|12.68|11.08|12.63|11.03|0
1655910980000|2022-06-22 15:16:20|12.67|11.07|12.62|11.02|12.67|11.07|12.62|11.02|0
1655910990000|2022-06-22 15:16:30|12.61|11.01|12.63|11.03|12.63|11.03|12.61|11.01|0
1655911000000|2022-06-22 15:16:40|12.62|11.02|12.62|11.02|12.62|11.02|12.62|11.02|0
1655911010000|2022-06-22 15:16:50|12.61|11.01|12.6|11|12.61|11.01|12.6|11|0
1655911020000|2022-06-22 15:17:00|12.61|11.01|12.62|11.02|12.62|11.02|12.58|10.98|0
1655911030000|2022-06-22 15:17:10|12.66|11.06|12.65|11.05|12.66|11.06|12.65|11.05|0
1655911040000|2022-06-22 15:17:20|12.68|11.08|12.7|11.1|12.71|11.11|12.68|11.08|0
1655911050000|2022-06-22 15:17:30|12.71|11.11|12.71|11.11|12.72|11.12|12.71|11.11|0
1655911060000|2022-06-22 15:17:40|12.7|11.1|12.71|11.11|12.71|11.11|12.7|11.1|0
1655911070000|2022-06-22 15:17:50|12.72|11.12|12.71|11.11|12.73|11.13|12.71|11.11|0
1655911080000|2022-06-22 15:18:00|12.76|11.16|12.72|11.12|12.76|11.16|12.71|11.11|0
1655911090000|2022-06-22 15:18:10|12.7|11.1|12.73|11.13|12.73|11.13|12.7|11.1|0
1655911100000|2022-06-22 15:18:20|12.76|11.16|12.67|11.07|12.76|11.16|12.67|11.07|0
1655911110000|2022-06-22 15:18:30|12.65|11.05|12.62|11.02|12.65|11.05|12.62|11.02|0
1655911120000|2022-06-22 15:18:40|12.6|11|12.58|10.98|12.6|11|12.57|10.97|0
1655911130000|2022-06-22 15:18:50|12.6|11|12.66|11.06|12.66|11.06|12.6|11|0
1655911140000|2022-06-22 15:19:00|12.68|11.08|12.73|11.13|12.73|11.13|12.66|11.06|0
1655911150000|2022-06-22 15:19:10|12.75|11.15|12.73|11.13|12.75|11.15|12.73|11.13|0
1655911160000|2022-06-22 15:19:20|12.75|11.15|12.8|11.2|12.8|11.2|12.75|11.15|0
1655911170000|2022-06-22 15:19:30|12.82|11.22|12.81|11.21|12.87|11.27|12.81|11.21|0
1655911180000|2022-06-22 15:19:40|12.85|11.25|12.82|11.22|12.85|11.25|12.82|11.22|0
1655911190000|2022-06-22 15:19:50|12.84|11.24|12.81|11.21|12.84|11.24|12.81|11.21|0
1655911200000|2022-06-22 15:20:00|12.82|11.22|12.79|11.19|12.82|11.22|12.79|11.19|0
1655911210000|2022-06-22 15:20:10|12.8|11.2|12.77|11.17|12.8|11.2|12.76|11.16|0
1655911220000|2022-06-22 15:20:20|12.8|11.2|12.77|11.17|12.8|11.2|12.76|11.16|0
1655911230000|2022-06-22 15:20:30|12.75|11.15|12.76|11.16|12.76|11.16|12.75|11.15|0
1655911240000|2022-06-22 15:20:40|12.77|11.17|12.75|11.15|12.77|11.17|12.75|11.15|0
1655911250000|2022-06-22 15:20:50|12.7|11.1|12.64|11.04|12.7|11.1|12.64|11.04|0
1655911260000|2022-06-22 15:21:00|12.62|11.02|12.58|10.98|12.62|11.02|12.58|10.98|0
1655911270000|2022-06-22 15:21:10|12.57|10.97|12.6|11|12.6|11|12.56|10.96|0
1655911280000|2022-06-22 15:21:20|12.62|11.02|12.57|10.97|12.66|11.06|12.57|10.97|0
1655911290000|2022-06-22 15:21:30|12.63|11.03|12.62|11.02|12.63|11.03|12.61|11.01|0
1655911300000|2022-06-22 15:21:40|12.63|11.03|12.62|11.02|12.67|11.07|12.62|11.02|0
1655911310000|2022-06-22 15:21:50|12.66|11.06|12.58|10.98|12.66|11.06|12.58|10.98|0
1655911320000|2022-06-22 15:22:00|12.57|10.97|12.57|10.97|12.57|10.97|12.57|10.97|0
1655911330000|2022-06-22 15:22:10|12.61|11.01|12.61|11.01|12.62|11.02|12.61|11.01|0
1655911340000|2022-06-22 15:22:20|12.63|11.03|12.62|11.02|12.63|11.03|12.6|11|0
1655911350000|2022-06-22 15:22:30|12.63|11.03|12.63|11.03|12.63|11.03|12.61|11.01|0
1655911360000|2022-06-22 15:22:40|12.65|11.05|12.7|11.1|12.7|11.1|12.65|11.05|0
1655911370000|2022-06-22 15:22:50|12.68|11.08|12.65|11.05|12.68|11.08|12.65|11.05|0
1655911380000|2022-06-22 15:23:00|12.7|11.1|12.71|11.11|12.71|11.11|12.7|11.1|0
1655911390000|2022-06-22 15:23:10|12.7|11.1|12.66|11.06|12.7|11.1|12.66|11.06|0
1655911400000|2022-06-22 15:23:20|12.71|11.11|12.7|11.1|12.71|11.11|12.7|11.1|0
1655911410000|2022-06-22 15:23:30|12.71|11.11|12.76|11.16|12.76|11.16|12.71|11.11|0
1655911420000|2022-06-22 15:23:40|12.73|11.13|12.72|11.12|12.73|11.13|12.72|11.12|0
1655911430000|2022-06-22 15:23:50|12.75|11.15|12.76|11.16|12.78|11.18|12.75|11.15|0
1655911440000|2022-06-22 15:24:00|12.72|11.12|12.8|11.2|12.8|11.2|12.72|11.12|0
1655911450000|2022-06-22 15:24:10|12.81|11.21|12.81|11.21|12.82|11.22|12.81|11.21|0
1655911460000|2022-06-22 15:24:20|12.82|11.22|12.78|11.18|12.82|11.22|12.78|11.18|0
1655911470000|2022-06-22 15:24:30|12.8|11.2|12.8|11.2|12.8|11.2|12.78|11.18|0
1655911480000|2022-06-22 15:24:40|12.73|11.13|12.73|11.13|12.75|11.15|12.72|11.12|0
1655911490000|2022-06-22 15:24:50|12.72|11.12|12.72|11.12|12.73|11.13|12.72|11.12|0
1655911500000|2022-06-22 15:25:00|12.73|11.13|12.75|11.15|12.75|11.15|12.73|11.13|0
1655911510000|2022-06-22 15:25:10|12.71|11.11|12.75|11.15|12.75|11.15|12.7|11.1|0
1655911520000|2022-06-22 15:25:20|12.78|11.18|12.85|11.25|12.85|11.25|12.78|11.18|0
1655911530000|2022-06-22 15:25:30|12.82|11.22|12.81|11.21|12.84|11.24|12.81|11.21|0
1655911540000|2022-06-22 15:25:40|12.82|11.22|12.85|11.25|12.85|11.25|12.82|11.22|0
1655911550000|2022-06-22 15:25:50|12.82|11.22|12.82|11.22|12.84|11.24|12.82|11.22|0
1655911560000|2022-06-22 15:26:00|12.84|11.24|12.84|11.24|12.84|11.24|12.82|11.22|0
1655911570000|2022-06-22 15:26:10|12.82|11.22|12.84|11.24|12.84|11.24|12.82|11.22|0
1655911580000|2022-06-22 15:26:20|12.81|11.21|12.82|11.22|12.84|11.24|12.81|11.21|0
1655911590000|2022-06-22 15:26:30|12.8|11.2|12.8|11.2|12.8|11.2|12.8|11.2|0
1655911600000|2022-06-22 15:26:40|12.76|11.16|12.82|11.22|12.82|11.22|12.76|11.16|0
1655911610000|2022-06-22 15:26:50|12.84|11.24|12.92|11.32|12.92|11.32|12.84|11.24|0
1655911620000|2022-06-22 15:27:00|12.87|11.27|12.94|11.34|12.94|11.34|12.87|11.27|0
1655911630000|2022-06-22 15:27:10|12.92|11.32|12.9|11.3|12.92|11.32|12.9|11.3|0
1655911640000|2022-06-22 15:27:20|12.87|11.27|12.92|11.32|12.92|11.32|12.87|11.27|0
1655911650000|2022-06-22 15:27:30|12.91|11.31|12.95|11.35|12.95|11.35|12.91|11.31|0
1655911660000|2022-06-22 15:27:40|12.96|11.36|12.91|11.31|12.98|11.38|12.91|11.31|0
1655911670000|2022-06-22 15:27:50|12.9|11.3|12.87|11.27|12.9|11.3|12.87|11.27|0
1655911680000|2022-06-22 15:28:00|12.86|11.26|12.89|11.29|12.89|11.29|12.86|11.26|0
1655911690000|2022-06-22 15:28:10|12.87|11.27|12.85|11.25|12.87|11.27|12.85|11.25|0
1655911700000|2022-06-22 15:28:20|12.84|11.24|12.85|11.25|12.85|11.25|12.84|11.24|0
1655911710000|2022-06-22 15:28:30|12.84|11.24|12.85|11.25|12.85|11.25|12.84|11.24|0
1655911720000|2022-06-22 15:28:40|12.84|11.24|12.84|11.24|12.84|11.24|12.84|11.24|0
1655911730000|2022-06-22 15:28:50|12.85|11.25|12.84|11.24|12.85|11.25|12.84|11.24|0
1655911740000|2022-06-22 15:29:00|12.85|11.25|12.86|11.26|12.86|11.26|12.84|11.24|0
1655911750000|2022-06-22 15:29:10|12.85|11.25|13.19|11.59|13.22|11.62|12.85|11.25|0
1655911760000|2022-06-22 15:29:20|13.18|11.58|13.22|11.62|13.22|11.62|13.18|11.58|0
1655911770000|2022-06-22 15:29:30|13.21|11.61|13.26|11.66|13.26|11.66|13.21|11.61|0
1655911780000|2022-06-22 15:29:40|13.25|11.65|13.26|11.66|13.26|11.66|13.25|11.65|0
1655911790000|2022-06-22 15:29:50|13.21|11.61|13.15|11.55|13.21|11.61|13.15|11.55|0
1655911800000|2022-06-22 15:30:00|13.17|11.57|13.15|11.55|13.17|11.57|13.15|11.55|0
1655911810000|2022-06-22 15:30:10|13.21|11.61|13.18|11.58|13.21|11.61|13.18|11.58|0
1655911820000|2022-06-22 15:30:20|13.19|11.59|13.25|11.65|13.25|11.65|13.19|11.59|0
1655911830000|2022-06-22 15:30:30|13.26|11.66|13.28|11.68|13.28|11.68|13.25|11.65|0
1655911840000|2022-06-22 15:30:40|13.27|11.67|13.31|11.71|13.31|11.71|13.27|11.67|0
1655911850000|2022-06-22 15:30:50|13.34|11.74|13.28|11.68|13.34|11.74|13.28|11.68|0
1655911860000|2022-06-22 15:31:00|13.31|11.71|13.34|11.74|13.35|11.75|13.31|11.71|0
1655911870000|2022-06-22 15:31:10|13.35|11.75|13.31|11.71|13.35|11.75|13.31|11.71|0
1655911880000|2022-06-22 15:31:20|13.35|11.75|13.35|11.75|13.35|11.75|13.33|11.73|0
1655911890000|2022-06-22 15:31:30|13.36|11.76|13.42|11.82|13.42|11.82|13.36|11.76|0
1655911900000|2022-06-22 15:31:40|13.43|11.83|13.48|11.88|13.48|11.88|13.43|11.83|0
1655911910000|2022-06-22 15:31:50|13.47|11.87|13.44|11.84|13.48|11.88|13.44|11.84|0
1655911920000|2022-06-22 15:32:00|13.48|11.88|13.4|11.8|13.48|11.88|13.4|11.8|0
1655911930000|2022-06-22 15:32:10|13.43|11.83|13.55|11.95|13.55|11.95|13.43|11.83|0
1655911940000|2022-06-22 15:32:20|13.57|11.97|13.53|11.93|13.57|11.97|13.53|11.93|0
1655911950000|2022-06-22 15:32:30|13.52|11.92|13.48|11.88|13.52|11.92|13.48|11.88|0
1655911960000|2022-06-22 15:32:40|13.47|11.87|13.53|11.93|13.53|11.93|13.47|11.87|0
1655911970000|2022-06-22 15:32:50|13.55|11.95|13.59|11.99|13.59|11.99|13.55|11.95|0
1655911980000|2022-06-22 15:33:00|13.6|12|13.61|12.01|13.61|12.01|13.6|12|0
1655911990000|2022-06-22 15:33:10|13.59|11.99|13.63|12.03|13.63|12.03|13.59|11.99|0
1655912000000|2022-06-22 15:33:20|13.64|12.04|13.63|12.03|13.65|12.05|13.63|12.03|0
1655912010000|2022-06-22 15:33:30|13.61|12.01|13.61|12.01|13.63|12.03|13.61|12.01|0
1655912020000|2022-06-22 15:33:40|13.59|11.99|13.59|11.99|13.59|11.99|13.56|11.96|0
1655912030000|2022-06-22 15:33:50|13.6|12|13.64|12.04|13.64|12.04|13.6|12|0
1655912040000|2022-06-22 15:34:00|13.6|12|13.59|11.99|13.61|12.01|13.57|11.97|0
1655912050000|2022-06-22 15:34:10|13.56|11.96|13.57|11.97|13.57|11.97|13.56|11.96|0
1655912060000|2022-06-22 15:34:20|13.55|11.95|13.53|11.93|13.55|11.95|13.52|11.92|0
1655912070000|2022-06-22 15:34:30|13.55|11.95|13.51|11.91|13.56|11.96|13.51|11.91|0
1655912080000|2022-06-22 15:34:40|13.48|11.88|13.43|11.83|13.48|11.88|13.43|11.83|0
1655912090000|2022-06-22 15:34:50|13.42|11.82|13.42|11.82|13.43|11.83|13.42|11.82|0
1655912100000|2022-06-22 15:35:00|13.4|11.8|13.42|11.82|13.43|11.83|13.4|11.8|0
1655912110000|2022-06-22 15:35:10|13.45|11.85|13.45|11.85|13.48|11.88|13.45|11.85|0
1655912120000|2022-06-22 15:35:20|13.43|11.83|13.44|11.84|13.44|11.84|13.43|11.83|0
1655912130000|2022-06-22 15:35:30|13.43|11.83|13.44|11.84|13.44|11.84|13.43|11.83|0
1655912140000|2022-06-22 15:35:40|13.45|11.85|13.43|11.83|13.45|11.85|13.39|11.79|0
1655912150000|2022-06-22 15:35:50|13.42|11.82|13.44|11.84|13.44|11.84|13.42|11.82|0
1655912160000|2022-06-22 15:36:00|13.42|11.82|13.47|11.87|13.48|11.88|13.42|11.82|0
1655912170000|2022-06-22 15:36:10|13.48|11.88|13.51|11.91|13.51|11.91|13.48|11.88|0
1655912180000|2022-06-22 15:36:20|13.49|11.89|13.43|11.83|13.49|11.89|13.4|11.8|0
1655912190000|2022-06-22 15:36:30|13.42|11.82|13.43|11.83|13.43|11.83|13.42|11.82|0
1655912200000|2022-06-22 15:36:40|13.44|11.84|13.42|11.82|13.44|11.84|13.42|11.82|0
1655912210000|2022-06-22 15:36:50|13.44|11.84|13.43|11.83|13.44|11.84|13.42|11.82|0
1655912220000|2022-06-22 15:37:00|13.45|11.85|13.44|11.84|13.46|11.86|13.44|11.84|0
1655912230000|2022-06-22 15:37:10|13.45|11.85|13.41|11.81|13.45|11.85|13.4|11.8|0
1655912240000|2022-06-22 15:37:20|13.4|11.8|13.4|11.8|13.42|11.82|13.39|11.79|0
1655912250000|2022-06-22 15:37:30|13.39|11.79|13.36|11.76|13.39|11.79|13.36|11.76|0
1655912260000|2022-06-22 15:37:40|13.38|11.78|13.38|11.78|13.39|11.79|13.38|11.78|0
1655912270000|2022-06-22 15:37:50|13.42|11.82|13.44|11.84|13.44|11.84|13.42|11.82|0
1655912280000|2022-06-22 15:38:00|13.42|11.82|13.44|11.84|13.44|11.84|13.42|11.82|0
1655912290000|2022-06-22 15:38:10|13.45|11.85|13.44|11.84|13.45|11.85|13.43|11.83|0
1655912300000|2022-06-22 15:38:20|13.41|11.81|13.4|11.8|13.42|11.82|13.39|11.79|0
1655912310000|2022-06-22 15:38:30|13.38|11.78|13.39|11.79|13.39|11.79|13.38|11.78|0
1655912320000|2022-06-22 15:38:40|13.4|11.8|13.43|11.83|13.43|11.83|13.4|11.8|0
1655912330000|2022-06-22 15:38:50|13.41|11.81|13.38|11.78|13.41|11.81|13.36|11.76|0
1655912340000|2022-06-22 15:39:00|13.41|11.81|13.39|11.79|13.41|11.81|13.39|11.79|0
1655912350000|2022-06-22 15:39:10|13.36|11.76|13.4|11.8|13.4|11.8|13.36|11.76|0
1655912360000|2022-06-22 15:39:20|13.41|11.81|13.4|11.8|13.41|11.81|13.4|11.8|0
1655912370000|2022-06-22 15:39:30|13.41|11.81|13.4|11.8|13.43|11.83|13.4|11.8|0
1655912380000|2022-06-22 15:39:40|13.44|11.84|13.41|11.81|13.44|11.84|13.41|11.81|0
1655912390000|2022-06-22 15:39:50|13.44|11.84|13.43|11.83|13.45|11.85|13.43|11.83|0
1655912400000|2022-06-22 15:40:00|13.44|11.84|13.44|11.84|13.45|11.85|13.44|11.84|0
1655912410000|2022-06-22 15:40:10|13.43|11.83|13.39|11.79|13.43|11.83|13.39|11.79|0
1655912420000|2022-06-22 15:40:20|13.4|11.8|13.36|11.76|13.4|11.8|13.36|11.76|0
1655912430000|2022-06-22 15:40:30|13.38|11.78|13.36|11.76|13.38|11.78|13.36|11.76|0
1655912440000|2022-06-22 15:40:40|13.37|11.77|13.34|11.74|13.37|11.77|13.34|11.74|0
1655912450000|2022-06-22 15:40:50|13.31|11.71|13.28|11.68|13.31|11.71|13.27|11.67|0
1655912460000|2022-06-22 15:41:00|13.27|11.67|13.24|11.64|13.27|11.67|13.24|11.64|0
1655912470000|2022-06-22 15:41:10|13.28|11.68|13.22|11.62|13.28|11.68|13.22|11.62|0
1655912480000|2022-06-22 15:41:20|13.21|11.61|13.18|11.58|13.21|11.61|13.18|11.58|0
1655912490000|2022-06-22 15:41:30|13.17|11.57|13.18|11.58|13.18|11.58|13.17|11.57|0
1655912500000|2022-06-22 15:41:40|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1655912510000|2022-06-22 15:41:50|13.18|11.58|13.17|11.57|13.18|11.58|13.17|11.57|0
1655912520000|2022-06-22 15:42:00|13.18|11.58|13.18|11.58|13.19|11.59|13.18|11.58|0
1655912530000|2022-06-22 15:42:10|13.19|11.59|13.17|11.57|13.19|11.59|13.17|11.57|0
1655912550000|2022-06-22 15:42:30|13.04|11.44|13.05|11.45|13.05|11.45|13.04|11.44|0
1655912560000|2022-06-22 15:42:40|13.14|11.54|13.11|11.51|13.15|11.55|13.1|11.5|0
1655912570000|2022-06-22 15:42:50|13.04|11.44|13.02|11.42|13.1|11.5|13.02|11.42|0
1655912580000|2022-06-22 15:43:00|13.06|11.46|13.1|11.5|13.13|11.53|13.06|11.46|0
1655912590000|2022-06-22 15:43:10|13.13|11.53|13.15|11.55|13.15|11.55|13.13|11.53|0
1655912600000|2022-06-22 15:43:20|13.18|11.58|13.21|11.61|13.21|11.61|13.18|11.58|0
1655912610000|2022-06-22 15:43:30|13.22|11.62|13.21|11.61|13.22|11.62|13.21|11.61|0
1655912620000|2022-06-22 15:43:40|13.2|11.6|13.17|11.57|13.21|11.61|13.17|11.57|0
1655912630000|2022-06-22 15:43:50|13.11|11.51|13.05|11.45|13.11|11.51|12.99|11.39|0
1655912640000|2022-06-22 15:44:00|13.04|11.44|12.95|11.35|13.04|11.44|12.93|11.33|0
1655912650000|2022-06-22 15:44:10|13.04|11.44|12.99|11.39|13.04|11.44|12.97|11.37|0
1655912660000|2022-06-22 15:44:20|13|11.4|12.88|11.28|13|11.4|12.88|11.28|0
1655912670000|2022-06-22 15:44:30|12.86|11.26|12.81|11.21|12.86|11.26|12.81|11.21|0
1655912680000|2022-06-22 15:44:40|12.8|11.2|12.74|11.14|12.8|11.2|12.74|11.14|0
1655912690000|2022-06-22 15:44:50|12.8|11.2|12.77|11.17|12.8|11.2|12.77|11.17|0
1655912700000|2022-06-22 15:45:00|12.76|11.16|12.74|11.14|12.79|11.19|12.74|11.14|0
1655912710000|2022-06-22 15:45:10|12.77|11.17|12.76|11.16|12.78|11.18|12.74|11.14|0
1655912720000|2022-06-22 15:45:20|12.74|11.14|12.81|11.21|12.81|11.21|12.74|11.14|0
1655912730000|2022-06-22 15:45:30|12.8|11.2|12.74|11.14|12.8|11.2|12.74|11.14|0
1655912740000|2022-06-22 15:45:40|12.73|11.13|12.73|11.13|12.74|11.14|12.73|11.13|0
1655912750000|2022-06-22 15:45:50|12.72|11.12|12.71|11.11|12.72|11.12|12.71|11.11|0
1655912760000|2022-06-22 15:46:00|12.69|11.09|12.54|10.94|12.69|11.09|12.54|10.94|0
1655912770000|2022-06-22 15:46:10|12.53|10.93|12.56|10.96|12.56|10.96|12.53|10.93|0
1655912780000|2022-06-22 15:46:20|12.53|10.93|12.84|11.24|12.86|11.26|12.52|10.92|0
1655912790000|2022-06-22 15:46:30|12.91|11.31|12.92|11.32|12.92|11.32|12.89|11.29|0
1655912800000|2022-06-22 15:46:40|12.91|11.31|12.93|11.33|12.95|11.35|12.91|11.31|0
1655912810000|2022-06-22 15:46:50|12.95|11.35|12.96|11.36|12.96|11.36|12.92|11.32|0
1655912820000|2022-06-22 15:47:00|12.92|11.32|12.91|11.31|12.92|11.32|12.89|11.29|0
1655912830000|2022-06-22 15:47:10|12.89|11.29|12.89|11.29|12.89|11.29|12.89|11.29|0
1655912840000|2022-06-22 15:47:20|12.92|11.32|12.88|11.28|12.92|11.32|12.88|11.28|0
1655912850000|2022-06-22 15:47:30|12.91|11.31|12.88|11.28|12.93|11.33|12.88|11.28|0
1655912860000|2022-06-22 15:47:40|12.95|11.35|12.92|11.32|12.97|11.37|12.92|11.32|0
1655912870000|2022-06-22 15:47:50|12.91|11.31|12.96|11.36|12.96|11.36|12.91|11.31|0
1655912880000|2022-06-22 15:48:00|12.91|11.31|12.91|11.31|12.92|11.32|12.91|11.31|0
1655912890000|2022-06-22 15:48:10|12.89|11.29|12.82|11.22|12.89|11.29|12.81|11.21|0
1655912900000|2022-06-22 15:48:20|12.87|11.27|12.87|11.27|12.89|11.29|12.87|11.27|0
1655912910000|2022-06-22 15:48:30|12.88|11.28|12.88|11.28|12.88|11.28|12.88|11.28|0
1655912920000|2022-06-22 15:48:40|12.89|11.29|12.95|11.35|12.95|11.35|12.89|11.29|0
1655912930000|2022-06-22 15:48:50|12.96|11.36|13.01|11.41|13.01|11.41|12.95|11.35|0
1655912940000|2022-06-22 15:49:00|13.02|11.42|13.09|11.49|13.1|11.5|13.02|11.42|0
1655912950000|2022-06-22 15:49:10|13.06|11.46|13.07|11.47|13.07|11.47|13.05|11.45|0
1655912960000|2022-06-22 15:49:20|13.1|11.5|13.03|11.43|13.1|11.5|13.03|11.43|0
1655912970000|2022-06-22 15:49:30|13.06|11.46|13.11|11.51|13.11|11.51|13.06|11.46|0
1655912980000|2022-06-22 15:49:40|13.15|11.55|13.09|11.49|13.15|11.55|13.09|11.49|0
1655912990000|2022-06-22 15:49:50|13.06|11.46|13.05|11.45|13.06|11.46|13.05|11.45|0
1655913000000|2022-06-22 15:50:00|13.07|11.47|13.11|11.51|13.11|11.51|13.06|11.46|0
1655913010000|2022-06-22 15:50:10|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1655913020000|2022-06-22 15:50:20|13.07|11.47|13|11.4|13.07|11.47|13|11.4|0
1655913030000|2022-06-22 15:50:30|13.01|11.41|13.01|11.41|13.01|11.41|13|11.4|0
1655913040000|2022-06-22 15:50:40|12.98|11.38|12.97|11.37|13|11.4|12.97|11.37|0
1655913050000|2022-06-22 15:50:50|12.96|11.36|12.93|11.33|12.96|11.36|12.93|11.33|0
1655913060000|2022-06-22 15:51:00|12.91|11.31|12.86|11.26|12.91|11.31|12.83|11.23|0
1655913070000|2022-06-22 15:51:10|12.88|11.28|12.84|11.24|12.88|11.28|12.84|11.24|0
1655913080000|2022-06-22 15:51:20|12.83|11.23|12.84|11.24|12.86|11.26|12.83|11.23|0
1655913090000|2022-06-22 15:51:30|12.83|11.23|12.73|11.13|12.84|11.24|12.73|11.13|0
1655913100000|2022-06-22 15:51:40|12.74|11.14|12.71|11.11|12.74|11.14|12.69|11.09|0
1655913110000|2022-06-22 15:51:50|12.72|11.12|12.74|11.14|12.77|11.17|12.72|11.12|0
1655913120000|2022-06-22 15:52:00|12.72|11.12|12.67|11.07|12.72|11.12|12.67|11.07|0
1655913130000|2022-06-22 15:52:10|12.74|11.14|12.74|11.14|12.77|11.17|12.73|11.13|0
1655913140000|2022-06-22 15:52:20|12.72|11.12|12.73|11.13|12.74|11.14|12.72|11.12|0
1655913150000|2022-06-22 15:52:30|12.72|11.12|12.73|11.13|12.74|11.14|12.72|11.12|0
1655913160000|2022-06-22 15:52:40|12.74|11.14|12.71|11.11|12.74|11.14|12.71|11.11|0
1655913170000|2022-06-22 15:52:50|12.69|11.09|12.69|11.09|12.72|11.12|12.69|11.09|0
1655913180000|2022-06-22 15:53:00|12.68|11.08|12.67|11.07|12.69|11.09|12.67|11.07|0
1655913190000|2022-06-22 15:53:10|12.68|11.08|12.66|11.06|12.68|11.08|12.66|11.06|0
1655913200000|2022-06-22 15:53:20|12.68|11.08|12.67|11.07|12.68|11.08|12.67|11.07|0
1655913210000|2022-06-22 15:53:30|12.66|11.06|12.64|11.04|12.66|11.06|12.64|11.04|0
1655913220000|2022-06-22 15:53:40|12.69|11.09|12.74|11.14|12.74|11.14|12.69|11.09|0
1655913230000|2022-06-22 15:53:50|12.77|11.17|12.78|11.18|12.78|11.18|12.77|11.17|0
1655913240000|2022-06-22 15:54:00|12.73|11.13|12.79|11.19|12.79|11.19|12.73|11.13|0
1655913250000|2022-06-22 15:54:10|12.75|11.15|12.74|11.14|12.75|11.15|12.71|11.11|0
1655913260000|2022-06-22 15:54:20|12.71|11.11|12.64|11.04|12.71|11.11|12.64|11.04|0
1655913270000|2022-06-22 15:54:30|12.66|11.06|12.64|11.04|12.66|11.06|12.64|11.04|0
1655913280000|2022-06-22 15:54:40|12.67|11.07|12.72|11.12|12.72|11.12|12.67|11.07|0
1655913290000|2022-06-22 15:54:50|12.68|11.08|12.71|11.11|12.71|11.11|12.67|11.07|0
1655913300000|2022-06-22 15:55:00|12.69|11.09|12.74|11.14|12.74|11.14|12.69|11.09|0
1655913310000|2022-06-22 15:55:10|12.73|11.13|12.73|11.13|12.74|11.14|12.72|11.12|0
1655913320000|2022-06-22 15:55:20|12.74|11.14|12.77|11.17|12.77|11.17|12.74|11.14|0
1655913330000|2022-06-22 15:55:30|12.78|11.18|12.74|11.14|12.78|11.18|12.74|11.14|0
1655913340000|2022-06-22 15:55:40|12.77|11.17|12.78|11.18|12.78|11.18|12.77|11.17|0
1655913350000|2022-06-22 15:55:50|12.79|11.19|12.78|11.18|12.79|11.19|12.74|11.14|0
1655913360000|2022-06-22 15:56:00|12.77|11.17|12.78|11.18|12.78|11.18|12.74|11.14|0
1655913370000|2022-06-22 15:56:10|12.79|11.19|12.82|11.22|12.82|11.22|12.79|11.19|0
1655913380000|2022-06-22 15:56:20|12.81|11.21|12.78|11.18|12.81|11.21|12.78|11.18|0
1655913390000|2022-06-22 15:56:30|12.76|11.16|12.74|11.14|12.77|11.17|12.74|11.14|0
1655913400000|2022-06-22 15:56:40|12.71|11.11|12.68|11.08|12.71|11.11|12.68|11.08|0
1655913410000|2022-06-22 15:56:50|12.67|11.07|12.6|11|12.67|11.07|12.6|11|0
1655913420000|2022-06-22 15:57:00|12.58|10.98|12.59|10.99|12.59|10.99|12.56|10.96|0
1655913430000|2022-06-22 15:57:10|12.61|11.01|12.6|11|12.61|11.01|12.56|10.96|0
1655913440000|2022-06-22 15:57:20|12.56|10.96|12.56|10.96|12.58|10.98|12.56|10.96|0
1655913450000|2022-06-22 15:57:30|12.57|10.97|12.89|11.29|12.89|11.29|12.56|10.96|0
1655913460000|2022-06-22 15:57:40|12.92|11.32|12.87|11.27|12.92|11.32|12.87|11.27|0
1655913470000|2022-06-22 15:57:50|12.85|11.25|12.84|11.24|12.85|11.25|12.82|11.22|0
1655913480000|2022-06-22 15:58:00|12.83|11.23|12.8|11.2|12.83|11.23|12.79|11.19|0
1655913490000|2022-06-22 15:58:10|12.79|11.19|12.8|11.2|12.82|11.22|12.79|11.19|0
1655913500000|2022-06-22 15:58:20|12.83|11.23|12.82|11.22|12.84|11.24|12.82|11.22|0
1655913510000|2022-06-22 15:58:30|12.84|11.24|12.83|11.23|12.84|11.24|12.82|11.22|0
1655913520000|2022-06-22 15:58:40|12.84|11.24|12.77|11.17|12.84|11.24|12.77|11.17|0
1655913530000|2022-06-22 15:58:50|12.79|11.19|12.83|11.23|12.83|11.23|12.79|11.19|0
1655913540000|2022-06-22 15:59:00|12.85|11.25|12.8|11.2|12.85|11.25|12.78|11.18|0
1655913550000|2022-06-22 15:59:10|12.79|11.19|12.79|11.19|12.82|11.22|12.79|11.19|0
1655913560000|2022-06-22 15:59:20|12.8|11.2|12.83|11.23|12.83|11.23|12.79|11.19|0
1655913570000|2022-06-22 15:59:30|12.8|11.2|12.79|11.19|12.82|11.22|12.79|11.19|0
1655913580000|2022-06-22 15:59:40|12.78|11.18|12.78|11.18|12.79|11.19|12.78|11.18|0
1655913590000|2022-06-22 15:59:50|12.79|11.19|12.8|11.2|12.8|11.2|12.79|11.19|0
1655913600000|2022-06-22 16:00:00|12.79|11.19|12.89|11.29|12.89|11.29|12.78|11.18|0
1655913610000|2022-06-22 16:00:10|12.88|11.28|12.94|11.34|12.94|11.34|12.88|11.28|0
1655913620000|2022-06-22 16:00:20|12.96|11.36|12.98|11.38|12.98|11.38|12.96|11.36|0
1655913630000|2022-06-22 16:00:30|13.04|11.44|12.99|11.39|13.04|11.44|12.99|11.39|0
1655913640000|2022-06-22 16:00:40|13.01|11.41|13.04|11.44|13.06|11.46|13.01|11.41|0
1655913650000|2022-06-22 16:00:50|13.06|11.46|13.07|11.47|13.07|11.47|13.06|11.46|0
1655913660000|2022-06-22 16:01:00|13.1|11.5|13.13|11.53|13.13|11.53|13.1|11.5|0
1655913670000|2022-06-22 16:01:10|13.12|11.52|13.19|11.59|13.19|11.59|13.11|11.51|0
1655913680000|2022-06-22 16:01:20|13.26|11.66|13.22|11.62|13.29|11.69|13.22|11.62|0
1655913690000|2022-06-22 16:01:30|13.25|11.65|13.26|11.66|13.26|11.66|13.25|11.65|0
1655913700000|2022-06-22 16:01:40|13.25|11.65|13.35|11.75|13.35|11.75|13.25|11.65|0
1655913710000|2022-06-22 16:01:50|13.33|11.73|13.24|11.64|13.37|11.77|13.24|11.64|0
1655913720000|2022-06-22 16:02:00|13.21|11.61|13.28|11.68|13.28|11.68|13.21|11.61|0
1655913730000|2022-06-22 16:02:10|13.25|11.65|13.26|11.66|13.26|11.66|13.25|11.65|0
1655913740000|2022-06-22 16:02:20|13.29|11.69|13.25|11.65|13.29|11.69|13.24|11.64|0
1655913750000|2022-06-22 16:02:30|13.28|11.68|13.28|11.68|13.29|11.69|13.26|11.66|0
1655913760000|2022-06-22 16:02:40|13.26|11.66|13.22|11.62|13.26|11.66|13.22|11.62|0
1655913770000|2022-06-22 16:02:50|13.2|11.6|13.19|11.59|13.2|11.6|13.19|11.59|0
1655913780000|2022-06-22 16:03:00|13.2|11.6|13.17|11.57|13.2|11.6|13.16|11.56|0
1655913790000|2022-06-22 16:03:10|13.16|11.56|13.17|11.57|13.2|11.6|13.16|11.56|0
1655913800000|2022-06-22 16:03:20|13.19|11.59|13.24|11.64|13.24|11.64|13.19|11.59|0
1655913810000|2022-06-22 16:03:30|13.23|11.63|13.23|11.63|13.24|11.64|13.22|11.62|0
1655913820000|2022-06-22 16:03:40|13.25|11.65|13.24|11.64|13.26|11.66|13.24|11.64|0
1655913830000|2022-06-22 16:03:50|13.22|11.62|12.98|11.38|13.22|11.62|12.98|11.38|0
1655913840000|2022-06-22 16:04:00|12.95|11.35|12.9|11.3|12.97|11.37|12.9|11.3|0
1655913850000|2022-06-22 16:04:10|12.83|11.23|12.8|11.2|12.83|11.23|12.8|11.2|0
1655913860000|2022-06-22 16:04:20|12.77|11.17|12.73|11.13|12.79|11.19|12.73|11.13|0
1655913870000|2022-06-22 16:04:30|12.77|11.17|12.85|11.25|12.85|11.25|12.77|11.17|0
1655913880000|2022-06-22 16:04:40|12.89|11.29|12.9|11.3|12.92|11.32|12.89|11.29|0
1655913890000|2022-06-22 16:04:50|12.89|11.29|12.9|11.3|12.9|11.3|12.89|11.29|0
1655913900000|2022-06-22 16:05:00|12.83|11.23|12.75|11.15|12.83|11.23|12.75|11.15|0
1655913910000|2022-06-22 16:05:10|12.8|11.2|12.79|11.19|12.87|11.27|12.79|11.19|0
1655913920000|2022-06-22 16:05:20|12.77|11.17|13.14|11.54|13.14|11.54|12.77|11.17|0
1655913930000|2022-06-22 16:05:30|13.18|11.58|12.51|10.91|13.18|11.58|12.47|10.87|0
1655913940000|2022-06-22 16:05:40|12.47|10.87|12.33|10.73|12.51|10.91|12.33|10.73|0
1655913950000|2022-06-22 16:05:50|12.35|10.75|12.33|10.73|12.36|10.76|12.33|10.73|0
1655913960000|2022-06-22 16:06:00|12.34|10.74|12.24|10.64|12.34|10.74|12.24|10.64|0
1655913970000|2022-06-22 16:06:10|12.28|10.68|12.25|10.65|12.29|10.69|12.24|10.64|0
1655913980000|2022-06-22 16:06:20|12.23|10.63|12.17|10.57|12.23|10.63|12.17|10.57|0
1655913990000|2022-06-22 16:06:30|12.16|10.56|12.18|10.58|12.18|10.58|12.14|10.54|0
1655914000000|2022-06-22 16:06:40|12.23|10.63|12.22|10.62|12.23|10.63|12.18|10.58|0
1655914010000|2022-06-22 16:06:50|12.19|10.59|12.18|10.58|12.19|10.59|12.17|10.57|0
1655914020000|2022-06-22 16:07:00|12.16|10.56|12.16|10.56|12.17|10.57|12.16|10.56|0
1655914030000|2022-06-22 16:07:10|12.14|10.54|12.14|10.54|12.16|10.56|12.14|10.54|0
1655914040000|2022-06-22 16:07:20|12.12|10.52|12.14|10.54|12.14|10.54|12.11|10.51|0
1655914050000|2022-06-22 16:07:30|12.11|10.51|12.1|10.5|12.11|10.51|12.08|10.48|0
1655914060000|2022-06-22 16:07:40|12.08|10.48|12.13|10.53|12.13|10.53|12.07|10.47|0
1655914070000|2022-06-22 16:07:50|12.14|10.54|12.1|10.5|12.15|10.55|12.1|10.5|0
1655914080000|2022-06-22 16:08:00|12.08|10.48|12.06|10.46|12.08|10.48|12.06|10.46|0
1655914090000|2022-06-22 16:08:10|12.07|10.47|12.05|10.45|12.07|10.47|12.02|10.42|0
1655914100000|2022-06-22 16:08:20|12.07|10.47|12.14|10.54|12.14|10.54|12.07|10.47|0
1655914110000|2022-06-22 16:08:30|12.16|10.56|12.16|10.56|12.16|10.56|12.13|10.53|0
1655914120000|2022-06-22 16:08:40|12.14|10.54|12.16|10.56|12.16|10.56|12.1|10.5|0
1655914130000|2022-06-22 16:08:50|12.17|10.57|12.16|10.56|12.17|10.57|12.16|10.56|0
1655914140000|2022-06-22 16:09:00|12.17|10.57|12.1|10.5|12.18|10.58|12.1|10.5|0
1655914150000|2022-06-22 16:09:10|12.08|10.48|12.14|10.54|12.14|10.54|12.07|10.47|0
1655914160000|2022-06-22 16:09:20|12.13|10.53|12.11|10.51|12.14|10.54|12.11|10.51|0
1655914170000|2022-06-22 16:09:30|12.12|10.52|12.16|10.56|12.16|10.56|12.12|10.52|0
1655914180000|2022-06-22 16:09:40|12.14|10.54|12.13|10.53|12.14|10.54|12.12|10.52|0
1655914190000|2022-06-22 16:09:50|12.16|10.56|12.17|10.57|12.19|10.59|12.16|10.56|0
1655914200000|2022-06-22 16:10:00|12.19|10.59|12.24|10.64|12.24|10.64|12.18|10.58|0
1655914210000|2022-06-22 16:10:10|12.22|10.62|12.24|10.64|12.24|10.64|12.22|10.62|0
1655914220000|2022-06-22 16:10:20|12.26|10.66|12.28|10.68|12.28|10.68|12.24|10.64|0
1655914230000|2022-06-22 16:10:30|12.3|10.7|12.3|10.7|12.33|10.73|12.3|10.7|0
1655914240000|2022-06-22 16:10:40|12.25|10.65|12.29|10.69|12.29|10.69|12.25|10.65|0
1655914250000|2022-06-22 16:10:50|12.27|10.67|12.27|10.67|12.29|10.69|12.27|10.67|0
1655914260000|2022-06-22 16:11:00|12.29|10.69|12.23|10.63|12.29|10.69|12.23|10.63|0
1655914270000|2022-06-22 16:11:10|12.25|10.65|12.25|10.65|12.27|10.67|12.25|10.65|0
1655914280000|2022-06-22 16:11:20|12.24|10.64|12.16|10.56|12.24|10.64|12.16|10.56|0
1655914290000|2022-06-22 16:11:30|12.17|10.57|12.19|10.59|12.23|10.63|12.17|10.57|0
1655914300000|2022-06-22 16:11:40|12.2|10.6|12.24|10.64|12.24|10.64|12.2|10.6|0
1655914310000|2022-06-22 16:11:50|12.23|10.63|12.23|10.63|12.23|10.63|12.23|10.63|0
1655914320000|2022-06-22 16:12:00|12.24|10.64|12.28|10.68|12.29|10.69|12.24|10.64|0
1655914330000|2022-06-22 16:12:10|12.29|10.69|12.29|10.69|12.3|10.7|12.28|10.68|0
1655914340000|2022-06-22 16:12:20|12.33|10.73|12.27|10.67|12.33|10.73|12.27|10.67|0
1655914350000|2022-06-22 16:12:30|12.3|10.7|12.27|10.67|12.31|10.71|12.27|10.67|0
1655914360000|2022-06-22 16:12:40|12.3|10.7|12.29|10.69|12.3|10.7|12.27|10.67|0
1655914370000|2022-06-22 16:12:50|12.3|10.7|12.33|10.73|12.33|10.73|12.3|10.7|0
1655914380000|2022-06-22 16:13:00|12.35|10.75|12.38|10.78|12.38|10.78|12.35|10.75|0
1655914390000|2022-06-22 16:13:10|12.39|10.79|12.39|10.79|12.42|10.82|12.39|10.79|0
1655914400000|2022-06-22 16:13:20|12.41|10.81|12.45|10.85|12.45|10.85|12.39|10.79|0
1655914410000|2022-06-22 16:13:30|12.44|10.84|12.46|10.86|12.46|10.86|12.44|10.84|0
1655914420000|2022-06-22 16:13:40|12.47|10.87|12.47|10.87|12.5|10.9|12.47|10.87|0
1655914430000|2022-06-22 16:13:50|12.49|10.89|12.49|10.89|12.5|10.9|12.47|10.87|0
1655914440000|2022-06-22 16:14:00|12.45|10.85|12.45|10.85|12.46|10.86|12.45|10.85|0
1655914450000|2022-06-22 16:14:10|12.44|10.84|12.44|10.84|12.44|10.84|12.41|10.81|0
1655914460000|2022-06-22 16:14:20|12.46|10.86|12.46|10.86|12.5|10.9|12.46|10.86|0
1655914470000|2022-06-22 16:14:30|12.45|10.85|12.41|10.81|12.45|10.85|12.41|10.81|0
1655914480000|2022-06-22 16:14:40|12.39|10.79|12.42|10.82|12.42|10.82|12.39|10.79|0
1655914490000|2022-06-22 16:14:50|12.41|10.81|12.39|10.79|12.41|10.81|12.39|10.79|0
1655914500000|2022-06-22 16:15:00|12.4|10.8|12.39|10.79|12.41|10.81|12.38|10.78|0
1655914510000|2022-06-22 16:15:10|12.42|10.82|12.42|10.82|12.46|10.86|12.42|10.82|0
1655914520000|2022-06-22 16:15:20|12.41|10.81|12.47|10.87|12.47|10.87|12.41|10.81|0
1655914530000|2022-06-22 16:15:30|12.45|10.85|12.41|10.81|12.49|10.89|12.41|10.81|0
1655914540000|2022-06-22 16:15:40|12.47|10.87|12.46|10.86|12.47|10.87|12.46|10.86|0
1655914550000|2022-06-22 16:15:50|12.47|10.87|12.45|10.85|12.47|10.87|12.45|10.85|0
1655914560000|2022-06-22 16:16:00|12.46|10.86|12.46|10.86|12.47|10.87|12.46|10.86|0
1655914570000|2022-06-22 16:16:10|12.47|10.87|12.42|10.82|12.49|10.89|12.42|10.82|0
1655914580000|2022-06-22 16:16:20|12.41|10.81|12.41|10.81|12.42|10.82|12.39|10.79|0
1655914590000|2022-06-22 16:16:30|12.4|10.8|12.4|10.8|12.41|10.81|12.4|10.8|0
1655914600000|2022-06-22 16:16:40|12.44|10.84|12.41|10.81|12.44|10.84|12.41|10.81|0
1655914610000|2022-06-22 16:16:50|12.39|10.79|12.4|10.8|12.41|10.81|12.39|10.79|0
1655914620000|2022-06-22 16:17:00|12.45|10.85|12.44|10.84|12.45|10.85|12.44|10.84|0
1655914630000|2022-06-22 16:17:10|12.41|10.81|12.42|10.82|12.44|10.84|12.41|10.81|0
1655914640000|2022-06-22 16:17:20|12.47|10.87|12.49|10.89|12.49|10.89|12.46|10.86|0
1655914650000|2022-06-22 16:17:30|12.47|10.87|12.48|10.88|12.49|10.89|12.47|10.87|0
1655914660000|2022-06-22 16:17:40|12.52|10.92|12.5|10.9|12.52|10.92|12.5|10.9|0
1655914670000|2022-06-22 16:17:50|12.51|10.91|12.56|10.96|12.56|10.96|12.51|10.91|0
1655914680000|2022-06-22 16:18:00|12.55|10.95|12.52|10.92|12.55|10.95|12.51|10.91|0
1655914690000|2022-06-22 16:18:10|12.51|10.91|12.67|11.07|12.67|11.07|12.51|10.91|0
1655914700000|2022-06-22 16:18:20|12.7|11.1|12.72|11.12|12.72|11.12|12.68|11.08|0
1655914710000|2022-06-22 16:18:30|12.7|11.1|12.74|11.14|12.74|11.14|12.7|11.1|0
1655914720000|2022-06-22 16:18:40|12.71|11.11|12.71|11.11|12.71|11.11|12.7|11.1|0
1655914730000|2022-06-22 16:18:50|12.7|11.1|12.66|11.06|12.7|11.1|12.66|11.06|0
1655914740000|2022-06-22 16:19:00|12.65|11.05|12.62|11.02|12.65|11.05|12.61|11.01|0
1655914750000|2022-06-22 16:19:10|12.67|11.07|12.74|11.14|12.74|11.14|12.67|11.07|0
1655914760000|2022-06-22 16:19:20|12.77|11.17|12.75|11.15|12.79|11.19|12.75|11.15|0
1655914770000|2022-06-22 16:19:30|12.76|11.16|12.76|11.16|12.76|11.16|12.76|11.16|0
1655914780000|2022-06-22 16:19:40|12.72|11.12|12.75|11.15|12.75|11.15|12.72|11.12|0
1655914790000|2022-06-22 16:19:50|12.73|11.13|12.73|11.13|12.75|11.15|12.73|11.13|0
1655914800000|2022-06-22 16:20:00|12.71|11.11|12.65|11.05|12.71|11.11|12.65|11.05|0
1655914810000|2022-06-22 16:20:10|12.63|11.03|12.66|11.06|12.66|11.06|12.63|11.03|0
1655914820000|2022-06-22 16:20:20|12.65|11.05|12.67|11.07|12.67|11.07|12.63|11.03|0
1655914830000|2022-06-22 16:20:30|12.66|11.06|12.68|11.08|12.68|11.08|12.66|11.06|0
1655914840000|2022-06-22 16:20:40|12.7|11.1|12.66|11.06|12.7|11.1|12.66|11.06|0
1655914850000|2022-06-22 16:20:50|12.7|11.1|12.7|11.1|12.7|11.1|12.7|11.1|0
1655914860000|2022-06-22 16:21:00|12.72|11.12|12.76|11.16|12.76|11.16|12.72|11.12|0
1655914870000|2022-06-22 16:21:10|12.79|11.19|12.77|11.17|12.79|11.19|12.75|11.15|0
1655914880000|2022-06-22 16:21:20|12.79|11.19|12.8|11.2|12.8|11.2|12.79|11.19|0
1655914890000|2022-06-22 16:21:30|12.76|11.16|12.77|11.17|12.77|11.17|12.71|11.11|0
1655914900000|2022-06-22 16:21:40|12.76|11.16|12.66|11.06|12.76|11.16|12.66|11.06|0
1655914910000|2022-06-22 16:21:50|12.7|11.1|12.7|11.1|12.7|11.1|12.67|11.07|0
1655914920000|2022-06-22 16:22:00|12.72|11.12|12.73|11.13|12.73|11.13|12.72|11.12|0
1655914930000|2022-06-22 16:22:10|12.75|11.15|12.77|11.17|12.8|11.2|12.75|11.15|0
1655914940000|2022-06-22 16:22:20|12.8|11.2|12.8|11.2|12.8|11.2|12.79|11.19|0
1655914950000|2022-06-22 16:22:30|12.81|11.21|12.82|11.22|12.84|11.24|12.81|11.21|0
1655914960000|2022-06-22 16:22:40|12.84|11.24|12.84|11.24|12.85|11.25|12.84|11.24|0
1655914970000|2022-06-22 16:22:50|12.89|11.29|12.89|11.29|12.89|11.29|12.89|11.29|0
1655914980000|2022-06-22 16:23:00|12.87|11.27|12.37|10.77|12.87|11.27|12.37|10.77|0
1655914990000|2022-06-22 16:23:10|12.34|10.74|12.29|10.69|12.34|10.74|12.29|10.69|0
1655915000000|2022-06-22 16:23:20|12.27|10.67|12.21|10.61|12.27|10.67|12.21|10.61|0
1655915010000|2022-06-22 16:23:30|12.17|10.57|12.21|10.61|12.21|10.61|12.17|10.57|0
1655915020000|2022-06-22 16:23:40|12.26|10.66|12.25|10.65|12.27|10.67|12.25|10.65|0
1655915030000|2022-06-22 16:23:50|12.26|10.66|12.27|10.67|12.27|10.67|12.26|10.66|0
1655915040000|2022-06-22 16:24:00|12.26|10.66|12.26|10.66|12.28|10.68|12.26|10.66|0
1655915050000|2022-06-22 16:24:10|12.28|10.68|12.28|10.68|12.28|10.68|12.27|10.67|0
1655915060000|2022-06-22 16:24:20|12.27|10.67|12.27|10.67|12.28|10.68|12.27|10.67|0
1655915070000|2022-06-22 16:24:30|12.23|10.63|12.2|10.6|12.23|10.63|12.2|10.6|0
1655915080000|2022-06-22 16:24:40|12.22|10.62|12.21|10.61|12.22|10.62|12.2|10.6|0
1655915090000|2022-06-22 16:24:50|12.22|10.62|12.21|10.61|12.23|10.63|12.21|10.61|0
1655915100000|2022-06-22 16:25:00|12.2|10.6|12.17|10.57|12.2|10.6|12.15|10.55|0
1655915110000|2022-06-22 16:25:10|12.18|10.58|12.16|10.56|12.21|10.61|12.16|10.56|0
1655915120000|2022-06-22 16:25:20|12.18|10.58|12.27|10.67|12.27|10.67|12.18|10.58|0
1655915130000|2022-06-22 16:25:30|12.23|10.63|12.26|10.66|12.26|10.66|12.23|10.63|0
1655915140000|2022-06-22 16:25:40|12.23|10.63|12.22|10.62|12.25|10.65|12.21|10.61|0
1655915150000|2022-06-22 16:25:50|12.23|10.63|12.26|10.66|12.26|10.66|12.23|10.63|0
1655915160000|2022-06-22 16:26:00|12.25|10.65|12.28|10.68|12.28|10.68|12.23|10.63|0
1655915170000|2022-06-22 16:26:10|12.27|10.67|12.26|10.66|12.27|10.67|12.26|10.66|0
1655915180000|2022-06-22 16:26:20|12.25|10.65|12.26|10.66|12.26|10.66|12.25|10.65|0
1655915190000|2022-06-22 16:26:30|12.25|10.65|12.23|10.63|12.26|10.66|12.23|10.63|0
1655915200000|2022-06-22 16:26:40|12.2|10.6|12.2|10.6|12.21|10.61|12.2|10.6|0
1655915210000|2022-06-22 16:26:50|12.18|10.58|12.2|10.6|12.21|10.61|12.18|10.58|0
1655915220000|2022-06-22 16:27:00|12.18|10.58|12.18|10.58|12.18|10.58|12.15|10.55|0
1655915230000|2022-06-22 16:27:10|12.17|10.57|12.21|10.61|12.21|10.61|12.17|10.57|0
1655915240000|2022-06-22 16:27:20|12.23|10.63|12.24|10.64|12.24|10.64|12.23|10.63|0
1655915250000|2022-06-22 16:27:30|12.22|10.62|12.2|10.6|12.23|10.63|12.2|10.6|0
1655915260000|2022-06-22 16:27:40|12.17|10.57|12.21|10.61|12.21|10.61|12.17|10.57|0
1655915270000|2022-06-22 16:27:50|12.22|10.62|12.25|10.65|12.25|10.65|12.22|10.62|0
1655915280000|2022-06-22 16:28:00|12.27|10.67|12.27|10.67|12.29|10.69|12.26|10.66|0
1655915290000|2022-06-22 16:28:10|12.25|10.65|12.26|10.66|12.28|10.68|12.25|10.65|0
1655915300000|2022-06-22 16:28:20|12.27|10.67|12.29|10.69|12.29|10.69|12.27|10.67|0
1655915310000|2022-06-22 16:28:30|12.28|10.68|12.37|10.77|12.37|10.77|12.28|10.68|0
1655915320000|2022-06-22 16:28:40|12.34|10.74|12.32|10.72|12.34|10.74|12.31|10.71|0
1655915330000|2022-06-22 16:28:50|12.33|10.73|12.37|10.77|12.37|10.77|12.33|10.73|0
1655915340000|2022-06-22 16:29:00|12.36|10.76|12.36|10.76|12.37|10.77|12.36|10.76|0
1655915350000|2022-06-22 16:29:10|12.33|10.73|12.34|10.74|12.34|10.74|12.31|10.71|0
1655915360000|2022-06-22 16:29:20|12.33|10.73|12.29|10.69|12.33|10.73|12.29|10.69|0
1655915370000|2022-06-22 16:29:30|12.31|10.71|12.32|10.72|12.33|10.73|12.31|10.71|0
1655915380000|2022-06-22 16:29:40|12.31|10.71|12.31|10.71|12.32|10.72|12.31|10.71|0
1655915390000|2022-06-22 16:29:50|12.27|10.67|12.25|10.65|12.27|10.67|12.23|10.63|0
1655915400000|2022-06-22 16:30:00|12.21|10.61|12.22|10.62|12.22|10.62|12.2|10.6|0
1655915410000|2022-06-22 16:30:10|12.21|10.61|12.23|10.63|12.23|10.63|12.21|10.61|0
1655915420000|2022-06-22 16:30:20|12.18|10.58|12.17|10.57|12.2|10.6|12.17|10.57|0
1655915430000|2022-06-22 16:30:30|12.2|10.6|12.24|10.64|12.24|10.64|12.2|10.6|0
1655915440000|2022-06-22 16:30:40|12.26|10.66|12.26|10.66|12.28|10.68|12.26|10.66|0
1655915450000|2022-06-22 16:30:50|12.27|10.67|12.23|10.63|12.27|10.67|12.23|10.63|0
1655915460000|2022-06-22 16:31:00|12.21|10.61|12.22|10.62|12.22|10.62|12.2|10.6|0
1655915470000|2022-06-22 16:31:10|12.26|10.66|12.21|10.61|12.26|10.66|12.21|10.61|0
1655915480000|2022-06-22 16:31:20|12.2|10.6|12.22|10.62|12.23|10.63|12.2|10.6|0
1655915490000|2022-06-22 16:31:30|12.21|10.61|12.23|10.63|12.24|10.64|12.21|10.61|0
1655915500000|2022-06-22 16:31:40|12.22|10.62|12.23|10.63|12.23|10.63|12.22|10.62|0
1655915510000|2022-06-22 16:31:50|12.22|10.62|12.23|10.63|12.23|10.63|12.2|10.6|0
1655915520000|2022-06-22 16:32:00|12.26|10.66|12.26|10.66|12.26|10.66|12.26|10.66|0
1655915530000|2022-06-22 16:32:10|12.27|10.67|12.28|10.68|12.28|10.68|12.27|10.67|0
1655915540000|2022-06-22 16:32:20|12.32|10.72|12.32|10.72|12.32|10.72|12.32|10.72|0
1655915550000|2022-06-22 16:32:30|12.31|10.71|12.32|10.72|12.32|10.72|12.3|10.7|0
1655915560000|2022-06-22 16:32:40|12.31|10.71|12.32|10.72|12.32|10.72|12.27|10.67|0
1655915570000|2022-06-22 16:32:50|12.33|10.73|12.31|10.71|12.33|10.73|12.31|10.71|0
1655915580000|2022-06-22 16:33:00|12.32|10.72|12.31|10.71|12.32|10.72|12.31|10.71|0
1655915590000|2022-06-22 16:33:10|12.32|10.72|12.29|10.69|12.32|10.72|12.29|10.69|0
1655915600000|2022-06-22 16:33:20|12.31|10.71|12.31|10.71|12.31|10.71|12.29|10.69|0
1655915610000|2022-06-22 16:33:30|12.29|10.69|12.29|10.69|12.29|10.69|12.29|10.69|0
1655915620000|2022-06-22 16:33:40|12.31|10.71|12.37|10.77|12.37|10.77|12.31|10.71|0
1655915630000|2022-06-22 16:33:50|12.42|10.82|12.42|10.82|12.42|10.82|12.42|10.82|0
1655915640000|2022-06-22 16:34:00|12.39|10.79|12.4|10.8|12.4|10.8|12.38|10.78|0
1655915650000|2022-06-22 16:34:10|12.43|10.83|12.45|10.85|12.45|10.85|12.42|10.82|0
1655915660000|2022-06-22 16:34:20|12.47|10.87|12.47|10.87|12.49|10.89|12.47|10.87|0
1655915670000|2022-06-22 16:34:30|12.45|10.85|12.43|10.83|12.45|10.85|12.43|10.83|0
1655915680000|2022-06-22 16:34:40|12.42|10.82|12.48|10.88|12.48|10.88|12.42|10.82|0
1655915690000|2022-06-22 16:34:50|12.44|10.84|12.44|10.84|12.44|10.84|12.43|10.83|0
1655915700000|2022-06-22 16:35:00|12.47|10.87|12.48|10.88|12.48|10.88|12.45|10.85|0
1655915710000|2022-06-22 16:35:10|12.44|10.84|12.48|10.88|12.48|10.88|12.44|10.84|0
1655915720000|2022-06-22 16:35:20|12.49|10.89|12.52|10.92|12.52|10.92|12.47|10.87|0
1655915730000|2022-06-22 16:35:30|12.5|10.9|12.47|10.87|12.5|10.9|12.47|10.87|0
1655915740000|2022-06-22 16:35:40|12.5|10.9|12.49|10.89|12.5|10.9|12.49|10.89|0
1655915750000|2022-06-22 16:35:50|12.5|10.9|12.49|10.89|12.5|10.9|12.48|10.88|0
1655915760000|2022-06-22 16:36:00|12.54|10.94|12.58|10.98|12.6|11|12.54|10.94|0
1655915770000|2022-06-22 16:36:10|12.53|10.93|12.5|10.9|12.53|10.93|12.5|10.9|0
1655915780000|2022-06-22 16:36:20|12.49|10.89|12.47|10.87|12.49|10.89|12.47|10.87|0
1655915790000|2022-06-22 16:36:30|12.45|10.85|12.47|10.87|12.47|10.87|12.45|10.85|0
1655915800000|2022-06-22 16:36:40|12.45|10.85|12.4|10.8|12.45|10.85|12.4|10.8|0
1655915810000|2022-06-22 16:36:50|12.43|10.83|12.43|10.83|12.44|10.84|12.43|10.83|0
1655915820000|2022-06-22 16:37:00|12.45|10.85|12.44|10.84|12.48|10.88|12.44|10.84|0
1655915830000|2022-06-22 16:37:10|12.45|10.85|12.47|10.87|12.48|10.88|12.45|10.85|0
1655915840000|2022-06-22 16:37:20|12.48|10.88|12.47|10.87|12.48|10.88|12.47|10.87|0
1655915850000|2022-06-22 16:37:30|12.48|10.88|12.49|10.89|12.5|10.9|12.48|10.88|0
1655915860000|2022-06-22 16:37:40|12.52|10.92|12.5|10.9|12.52|10.92|12.5|10.9|0
1655915870000|2022-06-22 16:37:50|12.52|10.92|12.5|10.9|12.52|10.92|12.49|10.89|0
1655915880000|2022-06-22 16:38:00|12.52|10.92|12.52|10.92|12.53|10.93|12.52|10.92|0
1655915890000|2022-06-22 16:38:10|12.53|10.93|12.47|10.87|12.53|10.93|12.47|10.87|0
1655915900000|2022-06-22 16:38:20|12.45|10.85|12.43|10.83|12.45|10.85|12.42|10.82|0
1655915910000|2022-06-22 16:38:30|12.4|10.8|12.4|10.8|12.42|10.82|12.4|10.8|0
1655915920000|2022-06-22 16:38:40|12.42|10.82|12.38|10.78|12.42|10.82|12.38|10.78|0
1655915930000|2022-06-22 16:38:50|12.37|10.77|12.33|10.73|12.37|10.77|12.33|10.73|0
1655915940000|2022-06-22 16:39:00|12.32|10.72|12.32|10.72|12.34|10.74|12.32|10.72|0
1655915950000|2022-06-22 16:39:10|12.31|10.71|12.32|10.72|12.32|10.72|12.31|10.71|0
1655915960000|2022-06-22 16:39:20|12.29|10.69|12.31|10.71|12.31|10.71|12.29|10.69|0
1655915970000|2022-06-22 16:39:30|12.29|10.69|12.27|10.67|12.29|10.69|12.27|10.67|0
1655915980000|2022-06-22 16:39:40|12.26|10.66|12.28|10.68|12.28|10.68|12.26|10.66|0
1655915990000|2022-06-22 16:39:50|12.26|10.66|12.26|10.66|12.26|10.66|12.26|10.66|0
1655916000000|2022-06-22 16:40:00|12.28|10.68|12.37|10.77|12.37|10.77|12.28|10.68|0
1655916010000|2022-06-22 16:40:10|12.34|10.74|12.35|10.75|12.35|10.75|12.32|10.72|0
1655916020000|2022-06-22 16:40:20|12.34|10.74|12.37|10.77|12.37|10.77|12.34|10.74|0
1655916030000|2022-06-22 16:40:30|12.38|10.78|12.38|10.78|12.38|10.78|12.38|10.78|0
1655916040000|2022-06-22 16:40:40|12.39|10.79|12.37|10.77|12.39|10.79|12.37|10.77|0
1655916050000|2022-06-22 16:40:50|12.38|10.78|12.38|10.78|12.39|10.79|12.38|10.78|0
1655916060000|2022-06-22 16:41:00|12.39|10.79|12.42|10.82|12.42|10.82|12.39|10.79|0
1655916070000|2022-06-22 16:41:10|12.43|10.83|12.42|10.82|12.43|10.83|12.42|10.82|0
1655916080000|2022-06-22 16:41:20|12.43|10.83|12.49|10.89|12.5|10.9|12.43|10.83|0
1655916090000|2022-06-22 16:41:30|12.45|10.85|12.46|10.86|12.46|10.86|12.43|10.83|0
1655916100000|2022-06-22 16:41:40|12.48|10.88|12.48|10.88|12.49|10.89|12.48|10.88|0
1655916110000|2022-06-22 16:41:50|12.49|10.89|12.47|10.87|12.49|10.89|12.47|10.87|0
1655916120000|2022-06-22 16:42:00|12.49|10.89|12.47|10.87|12.5|10.9|12.47|10.87|0
1655916130000|2022-06-22 16:42:10|12.44|10.84|12.44|10.84|12.45|10.85|12.44|10.84|0
1655916140000|2022-06-22 16:42:20|12.43|10.83|12.43|10.83|12.44|10.84|12.43|10.83|0
1655916150000|2022-06-22 16:42:30|12.44|10.84|12.4|10.8|12.44|10.84|12.4|10.8|0
1655916160000|2022-06-22 16:42:40|12.42|10.82|12.44|10.84|12.44|10.84|12.4|10.8|0
1655916170000|2022-06-22 16:42:50|12.45|10.85|12.45|10.85|12.45|10.85|12.44|10.84|0
1655916180000|2022-06-22 16:43:00|12.47|10.87|12.48|10.88|12.48|10.88|12.47|10.87|0
1655916190000|2022-06-22 16:43:10|12.47|10.87|12.49|10.89|12.49|10.89|12.47|10.87|0
1655916200000|2022-06-22 16:43:20|12.5|10.9|12.49|10.89|12.5|10.9|12.49|10.89|0
1655916210000|2022-06-22 16:43:30|12.5|10.9|12.51|10.91|12.51|10.91|12.5|10.9|0
1655916220000|2022-06-22 16:43:40|12.54|10.94|12.53|10.93|12.54|10.94|12.51|10.91|0
1655916230000|2022-06-22 16:43:50|12.51|10.91|12.5|10.9|12.51|10.91|12.5|10.9|0
1655916240000|2022-06-22 16:44:00|12.48|10.88|12.49|10.89|12.49|10.89|12.48|10.88|0
1655916250000|2022-06-22 16:44:10|12.5|10.9|12.54|10.94|12.55|10.95|12.5|10.9|0
1655916260000|2022-06-22 16:44:20|12.55|10.95|12.54|10.94|12.58|10.98|12.54|10.94|0
1655916270000|2022-06-22 16:44:30|12.55|10.95|12.56|10.96|12.58|10.98|12.55|10.95|0
1655916280000|2022-06-22 16:44:40|12.55|10.95|12.56|10.96|12.56|10.96|12.55|10.95|0
1655916290000|2022-06-22 16:44:50|12.58|10.98|12.58|10.98|12.58|10.98|12.57|10.97|0
1655916300000|2022-06-22 16:45:00|12.56|10.96|12.56|10.96|12.56|10.96|12.54|10.94|0
1655916310000|2022-06-22 16:45:10|12.58|10.98|12.56|10.96|12.58|10.98|12.56|10.96|0
1655916320000|2022-06-22 16:45:20|12.55|10.95|12.59|10.99|12.59|10.99|12.55|10.95|0
1655916330000|2022-06-22 16:45:30|12.6|11|12.6|11|12.61|11.01|12.6|11|0
1655916340000|2022-06-22 16:45:40|12.58|10.98|12.56|10.96|12.58|10.98|12.56|10.96|0
1655916350000|2022-06-22 16:45:50|12.53|10.93|12.54|10.94|12.54|10.94|12.53|10.93|0
1655916360000|2022-06-22 16:46:00|12.53|10.93|12.47|10.87|12.53|10.93|12.47|10.87|0
1655916370000|2022-06-22 16:46:10|12.45|10.85|12.47|10.87|12.47|10.87|12.45|10.85|0
1655916380000|2022-06-22 16:46:20|12.48|10.88|12.47|10.87|12.48|10.88|12.47|10.87|0
1655916390000|2022-06-22 16:46:30|12.48|10.88|12.48|10.88|12.49|10.89|12.47|10.87|0
1655916400000|2022-06-22 16:46:40|12.47|10.87|12.47|10.87|12.49|10.89|12.45|10.85|0
1655916410000|2022-06-22 16:46:50|12.45|10.85|12.47|10.87|12.47|10.87|12.45|10.85|0
1655916420000|2022-06-22 16:47:00|12.45|10.85|12.43|10.83|12.45|10.85|12.43|10.83|0
1655916430000|2022-06-22 16:47:10|12.45|10.85|12.45|10.85|12.45|10.85|12.44|10.84|0
1655916440000|2022-06-22 16:47:20|12.47|10.87|12.47|10.87|12.47|10.87|12.47|10.87|0
1655916450000|2022-06-22 16:47:30|12.45|10.85|12.46|10.86|12.47|10.87|12.45|10.85|0
1655916460000|2022-06-22 16:47:40|12.5|10.9|12.49|10.89|12.5|10.9|12.49|10.89|0
1655916470000|2022-06-22 16:47:50|12.48|10.88|12.46|10.86|12.48|10.88|12.46|10.86|0
1655916480000|2022-06-22 16:48:00|12.45|10.85|12.46|10.86|12.46|10.86|12.45|10.85|0
1655916490000|2022-06-22 16:48:10|12.48|10.88|12.48|10.88|12.48|10.88|12.45|10.85|0
1655916500000|2022-06-22 16:48:20|12.46|10.86|12.46|10.86|12.46|10.86|12.46|10.86|0
1655916510000|2022-06-22 16:48:30|12.45|10.85|12.44|10.84|12.45|10.85|12.44|10.84|0
1655916520000|2022-06-22 16:48:40|12.43|10.83|12.43|10.83|12.43|10.83|12.43|10.83|0
1655916530000|2022-06-22 16:48:50|12.44|10.84|12.44|10.84|12.44|10.84|12.43|10.83|0
1655916540000|2022-06-22 16:49:00|12.43|10.83|12.45|10.85|12.45|10.85|12.43|10.83|0
1655916550000|2022-06-22 16:49:10|12.44|10.84|12.43|10.83|12.44|10.84|12.43|10.83|0
1655916560000|2022-06-22 16:49:20|12.44|10.84|12.44|10.84|12.44|10.84|12.44|10.84|0
1655916570000|2022-06-22 16:49:30|12.43|10.83|12.44|10.84|12.44|10.84|12.43|10.83|0
1655916580000|2022-06-22 16:49:40|12.43|10.83|12.39|10.79|12.43|10.83|12.39|10.79|0
1655916590000|2022-06-22 16:49:50|12.4|10.8|12.43|10.83|12.43|10.83|12.39|10.79|0
1655916600000|2022-06-22 16:50:00|12.45|10.85|12.48|10.88|12.49|10.89|12.45|10.85|0
1655916610000|2022-06-22 16:50:10|12.49|10.89|12.53|10.93|12.53|10.93|12.48|10.88|0
1655916620000|2022-06-22 16:50:20|12.5|10.9|12.44|10.84|12.5|10.9|12.44|10.84|0
1655916630000|2022-06-22 16:50:30|12.45|10.85|12.48|10.88|12.48|10.88|12.45|10.85|0
1655916640000|2022-06-22 16:50:40|12.49|10.89|12.44|10.84|12.49|10.89|12.44|10.84|0
1655916650000|2022-06-22 16:50:50|12.42|10.82|12.35|10.75|12.42|10.82|12.34|10.74|0
1655916660000|2022-06-22 16:51:00|12.34|10.74|12.33|10.73|12.35|10.75|12.32|10.72|0
1655916670000|2022-06-22 16:51:10|12.32|10.72|12.32|10.72|12.34|10.74|12.32|10.72|0
1655916680000|2022-06-22 16:51:20|12.33|10.73|12.32|10.72|12.35|10.75|12.32|10.72|0
1655916690000|2022-06-22 16:51:30|12.34|10.74|12.42|10.82|12.42|10.82|12.34|10.74|0
1655916700000|2022-06-22 16:51:40|12.44|10.84|12.42|10.82|12.44|10.84|12.42|10.82|0
1655916710000|2022-06-22 16:51:50|12.43|10.83|12.43|10.83|12.44|10.84|12.4|10.8|0
1655916720000|2022-06-22 16:52:00|12.42|10.82|12.44|10.84|12.44|10.84|12.42|10.82|0
1655916730000|2022-06-22 16:52:10|12.43|10.83|12.45|10.85|12.45|10.85|12.43|10.83|0
1655916740000|2022-06-22 16:52:20|12.46|10.86|12.46|10.86|12.48|10.88|12.46|10.86|0
1655916750000|2022-06-22 16:52:30|12.48|10.88|12.48|10.88|12.51|10.91|12.48|10.88|0
1655916760000|2022-06-22 16:52:40|12.49|10.89|12.44|10.84|12.49|10.89|12.44|10.84|0
1655916770000|2022-06-22 16:52:50|12.42|10.82|12.44|10.84|12.44|10.84|12.42|10.82|0
1655916780000|2022-06-22 16:53:00|12.43|10.83|12.42|10.82|12.43|10.83|12.4|10.8|0
1655916790000|2022-06-22 16:53:10|12.4|10.8|12.4|10.8|12.42|10.82|12.4|10.8|0
1655916800000|2022-06-22 16:53:20|12.43|10.83|12.43|10.83|12.43|10.83|12.43|10.83|0
1655916810000|2022-06-22 16:53:30|12.44|10.84|12.44|10.84|12.44|10.84|12.44|10.84|0
1655916820000|2022-06-22 16:53:40|12.43|10.83|12.43|10.83|12.44|10.84|12.43|10.83|0
1655916830000|2022-06-22 16:53:50|12.44|10.84|12.44|10.84|12.45|10.85|12.44|10.84|0
1655916840000|2022-06-22 16:54:00|12.43|10.83|12.46|10.86|12.46|10.86|12.43|10.83|0
1655916850000|2022-06-22 16:54:10|12.45|10.85|12.45|10.85|12.46|10.86|12.44|10.84|0
1655916860000|2022-06-22 16:54:20|12.46|10.86|12.45|10.85|12.46|10.86|12.44|10.84|0
1655916870000|2022-06-22 16:54:30|12.46|10.86|12.46|10.86|12.46|10.86|12.46|10.86|0
1655916880000|2022-06-22 16:54:40|12.48|10.88|12.46|10.86|12.48|10.88|12.45|10.85|0
1655916890000|2022-06-22 16:54:50|12.45|10.85|12.45|10.85|12.45|10.85|12.44|10.84|0
1655916900000|2022-06-22 16:55:00|12.46|10.86|12.45|10.85|12.46|10.86|12.45|10.85|0
1655916910000|2022-06-22 16:55:10|12.46|10.86|12.53|10.93|12.53|10.93|12.46|10.86|0
1655916920000|2022-06-22 16:55:20|12.51|10.91|12.5|10.9|12.51|10.91|12.5|10.9|0
1655916930000|2022-06-22 16:55:30|12.49|10.89|12.5|10.9|12.5|10.9|12.44|10.84|0
1655916940000|2022-06-22 16:55:40|12.51|10.91|12.43|10.83|12.51|10.91|12.43|10.83|0
1655916950000|2022-06-22 16:55:50|12.44|10.84|12.44|10.84|12.44|10.84|12.43|10.83|0
1655916960000|2022-06-22 16:56:00|12.45|10.85|12.38|10.78|12.45|10.85|12.38|10.78|0
1655916970000|2022-06-22 16:56:10|12.39|10.79|12.39|10.79|12.39|10.79|12.38|10.78|0
1655916980000|2022-06-22 16:56:20|12.4|10.8|12.42|10.82|12.43|10.83|12.4|10.8|0
1655916990000|2022-06-22 16:56:30|12.41|10.81|12.41|10.81|12.41|10.81|12.41|10.81|0
1655917000000|2022-06-22 16:56:40|12.43|10.83|12.43|10.83|12.44|10.84|12.43|10.83|0
1655917010000|2022-06-22 16:56:50|12.45|10.85|12.49|10.89|12.49|10.89|12.45|10.85|0
1655917020000|2022-06-22 16:57:00|12.53|10.93|12.51|10.91|12.53|10.93|12.5|10.9|0
1655917030000|2022-06-22 16:57:10|12.5|10.9|12.54|10.94|12.54|10.94|12.49|10.89|0
1655917040000|2022-06-22 16:57:20|12.55|10.95|12.49|10.89|12.55|10.95|12.49|10.89|0
1655917050000|2022-06-22 16:57:30|12.5|10.9|12.5|10.9|12.5|10.9|12.5|10.9|0
1655917060000|2022-06-22 16:57:40|12.51|10.91|12.49|10.89|12.53|10.93|12.49|10.89|0
1655917070000|2022-06-22 16:57:50|12.51|10.91|12.49|10.89|12.51|10.91|12.49|10.89|0
1655917080000|2022-06-22 16:58:00|12.46|10.86|12.48|10.88|12.5|10.9|12.46|10.86|0
1655917090000|2022-06-22 16:58:10|12.44|10.84|12.46|10.86|12.46|10.86|12.44|10.84|0
1655917100000|2022-06-22 16:58:20|12.45|10.85|12.46|10.86|12.46|10.86|12.45|10.85|0
1655917110000|2022-06-22 16:58:30|12.48|10.88|12.5|10.9|12.5|10.9|12.48|10.88|0
1655917120000|2022-06-22 16:58:40|12.51|10.91|12.53|10.93|12.53|10.93|12.51|10.91|0
1655917130000|2022-06-22 16:58:50|12.54|10.94|12.54|10.94|12.54|10.94|12.53|10.93|0
1655917140000|2022-06-22 16:59:00|12.53|10.93|12.54|10.94|12.54|10.94|12.51|10.91|0
1655917150000|2022-06-22 16:59:10|12.53|10.93|12.53|10.93|12.54|10.94|12.53|10.93|0
1655917160000|2022-06-22 16:59:20|12.54|10.94|12.58|10.98|12.58|10.98|12.54|10.94|0
1655917170000|2022-06-22 16:59:30|12.6|11|12.66|11.06|12.66|11.06|12.6|11|0
1655917180000|2022-06-22 16:59:40|12.69|11.09|12.66|11.06|12.7|11.1|12.66|11.06|0
1655917190000|2022-06-22 16:59:50|12.68|11.08|12.68|11.08|12.68|11.08|12.66|11.06|0
1655917200000|2022-06-22 17:00:00|12.66|11.06|12.7|11.1|12.73|11.13|12.66|11.06|0
1655917210000|2022-06-22 17:00:10|12.71|11.11|12.65|11.05|12.71|11.11|12.65|11.05|0
1655917220000|2022-06-22 17:00:20|12.68|11.08|12.65|11.05|12.68|11.08|12.65|11.05|0
1655917230000|2022-06-22 17:00:30|12.63|11.03|12.61|11.01|12.63|11.03|12.61|11.01|0
1655917240000|2022-06-22 17:00:40|12.59|10.99|12.6|11|12.6|11|12.59|10.99|0
1655917250000|2022-06-22 17:00:50|12.59|10.99|12.5|10.9|12.59|10.99|12.5|10.9|0
1655917260000|2022-06-22 17:01:00|12.43|10.83|12.43|10.83|12.44|10.84|12.43|10.83|0
1655917270000|2022-06-22 17:01:10|12.45|10.85|12.38|10.78|12.45|10.85|12.38|10.78|0
1655917280000|2022-06-22 17:01:20|12.43|10.83|12.41|10.81|12.43|10.83|12.41|10.81|0
1655917290000|2022-06-22 17:01:30|12.43|10.83|12.41|10.81|12.43|10.83|12.4|10.8|0
1655917300000|2022-06-22 17:01:40|12.43|10.83|12.44|10.84|12.44|10.84|12.43|10.83|0
1655917310000|2022-06-22 17:01:50|12.46|10.86|12.43|10.83|12.46|10.86|12.43|10.83|0
1655917320000|2022-06-22 17:02:00|12.44|10.84|12.46|10.86|12.46|10.86|12.44|10.84|0
1655917330000|2022-06-22 17:02:10|12.45|10.85|12.48|10.88|12.48|10.88|12.45|10.85|0
1655917340000|2022-06-22 17:02:20|12.49|10.89|12.44|10.84|12.49|10.89|12.44|10.84|0
1655917350000|2022-06-22 17:02:30|12.4|10.8|12.3|10.7|12.4|10.8|12.3|10.7|0
1655917360000|2022-06-22 17:02:40|12.28|10.68|12.29|10.69|12.3|10.7|12.28|10.68|0
1655917370000|2022-06-22 17:02:50|12.3|10.7|12.24|10.64|12.3|10.7|12.24|10.64|0
1655917380000|2022-06-22 17:03:00|12.23|10.63|12.28|10.68|12.28|10.68|12.21|10.61|0
1655917390000|2022-06-22 17:03:10|12.29|10.69|12.32|10.72|12.32|10.72|12.29|10.69|0
1655917400000|2022-06-22 17:03:20|12.33|10.73|12.34|10.74|12.34|10.74|12.33|10.73|0
1655917410000|2022-06-22 17:03:30|12.35|10.75|12.32|10.72|12.35|10.75|12.32|10.72|0
1655917420000|2022-06-22 17:03:40|12.3|10.7|12.35|10.75|12.38|10.78|12.3|10.7|0
1655917430000|2022-06-22 17:03:50|12.36|10.76|12.35|10.75|12.36|10.76|12.35|10.75|0
1655917440000|2022-06-22 17:04:00|12.33|10.73|12.25|10.65|12.33|10.73|12.25|10.65|0
1655917450000|2022-06-22 17:04:10|12.28|10.68|12.28|10.68|12.28|10.68|12.28|10.68|0
1655917460000|2022-06-22 17:04:20|12.27|10.67|12.27|10.67|12.27|10.67|12.27|10.67|0
1655917470000|2022-06-22 17:04:30|12.29|10.69|12.3|10.7|12.3|10.7|12.28|10.68|0
1655917480000|2022-06-22 17:04:40|12.29|10.69|12.32|10.72|12.32|10.72|12.29|10.69|0
1655917490000|2022-06-22 17:04:50|12.3|10.7|12.34|10.74|12.34|10.74|12.3|10.7|0
1655917500000|2022-06-22 17:05:00|12.32|10.72|12.34|10.74|12.34|10.74|12.32|10.72|0
1655917510000|2022-06-22 17:05:10|12.32|10.72|12.34|10.74|12.34|10.74|12.32|10.72|0
1655917520000|2022-06-22 17:05:20|12.36|10.76|12.38|10.78|12.38|10.78|12.36|10.76|0
1655917530000|2022-06-22 17:05:30|12.36|10.76|12.35|10.75|12.36|10.76|12.35|10.75|0
1655917540000|2022-06-22 17:05:40|12.36|10.76|12.36|10.76|12.38|10.78|12.35|10.75|0
1655917550000|2022-06-22 17:05:50|12.33|10.73|12.35|10.75|12.35|10.75|12.33|10.73|0
1655917560000|2022-06-22 17:06:00|12.38|10.78|12.38|10.78|12.38|10.78|12.36|10.76|0
1655917570000|2022-06-22 17:06:10|12.36|10.76|12.41|10.81|12.41|10.81|12.36|10.76|0
1655917580000|2022-06-22 17:06:20|12.4|10.8|12.39|10.79|12.4|10.8|12.38|10.78|0
1655917590000|2022-06-22 17:06:30|12.4|10.8|12.4|10.8|12.43|10.83|12.4|10.8|0
1655917600000|2022-06-22 17:06:40|12.41|10.81|12.45|10.85|12.45|10.85|12.41|10.81|0
1655917610000|2022-06-22 17:06:50|12.44|10.84|12.43|10.83|12.44|10.84|12.43|10.83|0
1655917620000|2022-06-22 17:07:00|12.46|10.86|12.48|10.88|12.49|10.89|12.45|10.85|0
1655917630000|2022-06-22 17:07:10|12.46|10.86|12.41|10.81|12.46|10.86|12.41|10.81|0
1655917640000|2022-06-22 17:07:20|12.4|10.8|12.45|10.85|12.45|10.85|12.4|10.8|0
1655917650000|2022-06-22 17:07:30|12.43|10.83|12.4|10.8|12.43|10.83|12.4|10.8|0
1655917660000|2022-06-22 17:07:40|12.39|10.79|12.4|10.8|12.4|10.8|12.39|10.79|0
1655917670000|2022-06-22 17:07:50|12.43|10.83|12.41|10.81|12.44|10.84|12.41|10.81|0
1655917680000|2022-06-22 17:08:00|12.43|10.83|12.44|10.84|12.49|10.89|12.43|10.83|0
1655917690000|2022-06-22 17:08:10|12.43|10.83|12.46|10.86|12.49|10.89|12.43|10.83|0
1655917700000|2022-06-22 17:08:20|12.45|10.85|12.48|10.88|12.48|10.88|12.45|10.85|0
1655917710000|2022-06-22 17:08:30|12.46|10.86|12.46|10.86|12.46|10.86|12.46|10.86|0
1655917720000|2022-06-22 17:08:40|12.45|10.85|12.46|10.86|12.46|10.86|12.43|10.83|0
1655917730000|2022-06-22 17:08:50|12.48|10.88|12.43|10.83|12.48|10.88|12.43|10.83|0
1655917740000|2022-06-22 17:09:00|12.46|10.86|12.48|10.88|12.48|10.88|12.46|10.86|0
1655917750000|2022-06-22 17:09:10|12.49|10.89|12.49|10.89|12.49|10.89|12.48|10.88|0
1655917760000|2022-06-22 17:09:20|12.46|10.86|12.48|10.88|12.48|10.88|12.46|10.86|0
1655917770000|2022-06-22 17:09:30|12.46|10.86|12.48|10.88|12.48|10.88|12.46|10.86|0
1655917780000|2022-06-22 17:09:40|12.45|10.85|12.45|10.85|12.45|10.85|12.45|10.85|0
1655917790000|2022-06-22 17:09:50|12.43|10.83|12.43|10.83|12.43|10.83|12.43|10.83|0
1655917800000|2022-06-22 17:10:00|12.41|10.81|12.48|10.88|12.48|10.88|12.41|10.81|0
1655917810000|2022-06-22 17:10:10|12.49|10.89|12.51|10.91|12.51|10.91|12.49|10.89|0
1655917820000|2022-06-22 17:10:20|12.54|10.94|12.51|10.91|12.59|10.99|12.51|10.91|0
1655917830000|2022-06-22 17:10:30|12.5|10.9|12.51|10.91|12.51|10.91|12.5|10.9|0
1655917840000|2022-06-22 17:10:40|12.55|10.95|12.53|10.93|12.55|10.95|12.53|10.93|0
1655917850000|2022-06-22 17:10:50|12.54|10.94|12.53|10.93|12.54|10.94|12.53|10.93|0
1655917860000|2022-06-22 17:11:00|12.54|10.94|12.54|10.94|12.54|10.94|12.54|10.94|0
1655917870000|2022-06-22 17:11:10|12.56|10.96|12.53|10.93|12.56|10.96|12.53|10.93|0
1655917880000|2022-06-22 17:11:20|12.56|10.96|12.56|10.96|12.56|10.96|12.55|10.95|0
1655917890000|2022-06-22 17:11:30|12.55|10.95|12.56|10.96|12.56|10.96|12.54|10.94|0
1655917900000|2022-06-22 17:11:40|12.55|10.95|12.56|10.96|12.56|10.96|12.55|10.95|0
1655917910000|2022-06-22 17:11:50|12.59|10.99|12.59|10.99|12.59|10.99|12.59|10.99|0
1655917920000|2022-06-22 17:12:00|12.6|11|12.63|11.03|12.63|11.03|12.59|10.99|0
1655917930000|2022-06-22 17:12:10|12.59|10.99|12.63|11.03|12.63|11.03|12.59|10.99|0
1655917940000|2022-06-22 17:12:20|12.61|11.01|12.6|11|12.61|11.01|12.6|11|0
1655917950000|2022-06-22 17:12:30|12.59|10.99|12.59|10.99|12.59|10.99|12.59|10.99|0
1655917960000|2022-06-22 17:12:40|12.57|10.97|12.55|10.95|12.57|10.97|12.54|10.94|0
1655917970000|2022-06-22 17:12:50|12.54|10.94|12.54|10.94|12.55|10.95|12.54|10.94|0
1655917980000|2022-06-22 17:13:00|12.52|10.92|12.53|10.93|12.53|10.93|12.51|10.91|0
1655917990000|2022-06-22 17:13:10|12.51|10.91|12.54|10.94|12.54|10.94|12.51|10.91|0
1655918000000|2022-06-22 17:13:20|12.55|10.95|12.54|10.94|12.55|10.95|12.54|10.94|0
1655918010000|2022-06-22 17:13:30|12.55|10.95|12.61|11.01|12.61|11.01|12.55|10.95|0
1655918020000|2022-06-22 17:13:40|12.62|11.02|12.68|11.08|12.68|11.08|12.62|11.02|0
1655918030000|2022-06-22 17:13:50|12.66|11.06|12.66|11.06|12.66|11.06|12.66|11.06|0
1655918040000|2022-06-22 17:14:00|12.68|11.08|12.65|11.05|12.68|11.08|12.64|11.04|0
1655918050000|2022-06-22 17:14:10|12.66|11.06|12.61|11.01|12.66|11.06|12.61|11.01|0
1655918060000|2022-06-22 17:14:20|12.55|10.95|12.6|11|12.6|11|12.55|10.95|0
1655918070000|2022-06-22 17:14:30|12.59|10.99|12.6|11|12.6|11|12.59|10.99|0
1655918080000|2022-06-22 17:14:40|12.57|10.97|12.61|11.01|12.61|11.01|12.57|10.97|0
1655918090000|2022-06-22 17:14:50|12.62|11.02|12.64|11.04|12.65|11.05|12.62|11.02|0
1655918100000|2022-06-22 17:15:00|12.65|11.05|12.62|11.02|12.65|11.05|12.62|11.02|0
1655918110000|2022-06-22 17:15:10|12.64|11.04|12.64|11.04|12.64|11.04|12.63|11.03|0
1655918120000|2022-06-22 17:15:20|12.61|11.01|12.65|11.05|12.65|11.05|12.61|11.01|0
1655918130000|2022-06-22 17:15:30|12.64|11.04|12.61|11.01|12.64|11.04|12.61|11.01|0
1655918140000|2022-06-22 17:15:40|12.6|11|12.6|11|12.61|11.01|12.6|11|0
1655918150000|2022-06-22 17:15:50|12.59|10.99|12.6|11|12.6|11|12.59|10.99|0
1655918160000|2022-06-22 17:16:00|12.57|10.97|12.59|10.99|12.6|11|12.57|10.97|0
1655918170000|2022-06-22 17:16:10|12.6|11|12.62|11.02|12.64|11.04|12.59|10.99|0
1655918180000|2022-06-22 17:16:20|12.64|11.04|12.61|11.01|12.65|11.05|12.61|11.01|0
1655918190000|2022-06-22 17:16:30|12.64|11.04|12.64|11.04|12.64|11.04|12.62|11.02|0
1655918200000|2022-06-22 17:16:40|12.65|11.05|12.64|11.04|12.65|11.05|12.64|11.04|0
1655918210000|2022-06-22 17:16:50|12.65|11.05|12.65|11.05|12.66|11.06|12.65|11.05|0
1655918220000|2022-06-22 17:17:00|12.67|11.07|12.7|11.1|12.7|11.1|12.67|11.07|0
1655918230000|2022-06-22 17:17:10|12.71|11.11|12.75|11.15|12.75|11.15|12.71|11.11|0
1655918250000|2022-06-22 17:17:30|12.73|11.13|12.73|11.13|12.73|11.13|12.7|11.1|0
1655918260000|2022-06-22 17:17:40|12.74|11.14|12.76|11.16|12.76|11.16|12.74|11.14|0
1655918270000|2022-06-22 17:17:50|12.75|11.15|12.75|11.15|12.76|11.16|12.75|11.15|0
1655918280000|2022-06-22 17:18:00|12.76|11.16|12.75|11.15|12.76|11.16|12.75|11.15|0
1655918290000|2022-06-22 17:18:10|12.76|11.16|12.83|11.23|12.83|11.23|12.74|11.14|0
1655918300000|2022-06-22 17:18:20|12.81|11.21|12.81|11.21|12.81|11.21|12.81|11.21|0
1655918310000|2022-06-22 17:18:30|12.83|11.23|12.83|11.23|12.83|11.23|12.81|11.21|0
1655918320000|2022-06-22 17:18:40|12.81|11.21|12.81|11.21|12.81|11.21|12.81|11.21|0
1655918330000|2022-06-22 17:18:50|12.83|11.23|12.8|11.2|12.83|11.23|12.8|11.2|0
1655918340000|2022-06-22 17:19:00|12.83|11.23|12.85|11.25|12.87|11.27|12.83|11.23|0
1655918350000|2022-06-22 17:19:10|12.86|11.26|12.86|11.26|12.88|11.28|12.86|11.26|0
1655918360000|2022-06-22 17:19:20|12.88|11.28|12.86|11.26|12.88|11.28|12.86|11.26|0
1655918370000|2022-06-22 17:19:30|12.88|11.28|12.88|11.28|12.88|11.28|12.86|11.26|0
1655918390000|2022-06-22 17:19:50|12.89|11.29|12.88|11.28|12.89|11.29|12.88|11.28|0
1655918400000|2022-06-22 17:20:00|12.9|11.3|12.88|11.28|12.9|11.3|12.88|11.28|0
1655918410000|2022-06-22 17:20:10|12.89|11.29|12.9|11.3|12.9|11.3|12.89|11.29|0
1655918420000|2022-06-22 17:20:20|12.89|11.29|12.85|11.25|12.89|11.29|12.84|11.24|0
1655918430000|2022-06-22 17:20:30|12.84|11.24|12.84|11.24|12.85|11.25|12.84|11.24|0
1655918440000|2022-06-22 17:20:40|12.83|11.23|12.86|11.26|12.86|11.26|12.83|11.23|0
1655918450000|2022-06-22 17:20:50|12.88|11.28|12.86|11.26|12.89|11.29|12.86|11.26|0
1655918460000|2022-06-22 17:21:00|12.85|11.25|12.89|11.29|12.89|11.29|12.85|11.25|0
1655918470000|2022-06-22 17:21:10|12.9|11.3|12.92|11.32|12.92|11.32|12.9|11.3|0
1655918480000|2022-06-22 17:21:20|12.93|11.33|12.96|11.36|12.96|11.36|12.93|11.33|0
1655918490000|2022-06-22 17:21:30|12.97|11.37|12.97|11.37|12.97|11.37|12.96|11.36|0
1655918500000|2022-06-22 17:21:40|12.98|11.38|12.99|11.39|12.99|11.39|12.98|11.38|0
1655918510000|2022-06-22 17:21:50|12.97|11.37|13.01|11.41|13.01|11.41|12.97|11.37|0
1655918520000|2022-06-22 17:22:00|13.02|11.42|12.99|11.39|13.02|11.42|12.98|11.38|0
1655918530000|2022-06-22 17:22:10|13.01|11.41|13.01|11.41|13.02|11.42|13.01|11.41|0
1655918540000|2022-06-22 17:22:20|13.02|11.42|13.01|11.41|13.02|11.42|13.01|11.41|0
1655918550000|2022-06-22 17:22:30|13.02|11.42|13.02|11.42|13.02|11.42|13.01|11.41|0
1655918560000|2022-06-22 17:22:40|13.01|11.41|13.01|11.41|13.01|11.41|13.01|11.41|0
1655918570000|2022-06-22 17:22:50|13.03|11.43|13.02|11.42|13.03|11.43|13.02|11.42|0
1655918580000|2022-06-22 17:23:00|13.03|11.43|13.06|11.46|13.06|11.46|13.03|11.43|0
1655918590000|2022-06-22 17:23:10|13.04|11.44|13.04|11.44|13.06|11.46|13.04|11.44|0
1655918600000|2022-06-22 17:23:20|13.02|11.42|13.03|11.43|13.04|11.44|13.02|11.42|0
1655918610000|2022-06-22 17:23:30|13.02|11.42|13.03|11.43|13.03|11.43|13.02|11.42|0
1655918620000|2022-06-22 17:23:40|13.04|11.44|13.06|11.46|13.06|11.46|13.04|11.44|0
1655918630000|2022-06-22 17:23:50|13.04|11.44|13.02|11.42|13.04|11.44|13.02|11.42|0
1655918640000|2022-06-22 17:24:00|12.99|11.39|13|11.4|13|11.4|12.98|11.38|0
1655918650000|2022-06-22 17:24:10|12.99|11.39|12.98|11.38|12.99|11.39|12.98|11.38|0
1655918660000|2022-06-22 17:24:20|12.99|11.39|12.98|11.38|12.99|11.39|12.98|11.38|0
1655918670000|2022-06-22 17:24:30|13|11.4|12.99|11.39|13.02|11.42|12.99|11.39|0
1655918680000|2022-06-22 17:24:40|12.98|11.38|13.02|11.42|13.02|11.42|12.98|11.38|0
1655918690000|2022-06-22 17:24:50|13.01|11.41|13|11.4|13.01|11.41|13|11.4|0
1655918700000|2022-06-22 17:25:00|13.02|11.42|13.03|11.43|13.03|11.43|13|11.4|0
1655918710000|2022-06-22 17:25:10|13.02|11.42|13.03|11.43|13.03|11.43|13.02|11.42|0
1655918720000|2022-06-22 17:25:20|13.02|11.42|13.02|11.42|13.02|11.42|13.02|11.42|0
1655918730000|2022-06-22 17:25:30|13.03|11.43|13.04|11.44|13.04|11.44|13.03|11.43|0
1655918740000|2022-06-22 17:25:40|13.06|11.46|13.06|11.46|13.06|11.46|13.06|11.46|0
1655918750000|2022-06-22 17:25:50|13.04|11.44|13.04|11.44|13.06|11.46|13.04|11.44|0
1655918760000|2022-06-22 17:26:00|13.03|11.43|13.04|11.44|13.04|11.44|13.03|11.43|0
1655918770000|2022-06-22 17:26:10|13.03|11.43|13|11.4|13.03|11.43|13|11.4|0
1655918780000|2022-06-22 17:26:20|13.02|11.42|13|11.4|13.02|11.42|13|11.4|0
1655918790000|2022-06-22 17:26:30|12.99|11.39|13.02|11.42|13.02|11.42|12.99|11.39|0
1655918800000|2022-06-22 17:26:40|13|11.4|13.04|11.44|13.04|11.44|13|11.4|0
1655918810000|2022-06-22 17:26:50|13.06|11.46|13.13|11.53|13.13|11.53|13.06|11.46|0
1655918820000|2022-06-22 17:27:00|13.11|11.51|13.07|11.47|13.11|11.51|13.06|11.46|0
1655918830000|2022-06-22 17:27:10|13.11|11.51|13.06|11.46|13.11|11.51|13.06|11.46|0
1655918840000|2022-06-22 17:27:20|13.03|11.43|13.03|11.43|13.04|11.44|13.03|11.43|0
1655918850000|2022-06-22 17:27:30|13.02|11.42|12.98|11.38|13.02|11.42|12.98|11.38|0
1655918860000|2022-06-22 17:27:40|12.97|11.37|12.94|11.34|12.97|11.37|12.94|11.34|0
1655918870000|2022-06-22 17:27:50|12.93|11.33|12.89|11.29|12.93|11.33|12.89|11.29|0
1655918880000|2022-06-22 17:28:00|12.9|11.3|12.89|11.29|12.91|11.31|12.89|11.29|0
1655918890000|2022-06-22 17:28:10|12.9|11.3|12.91|11.31|12.94|11.34|12.9|11.3|0
1655918900000|2022-06-22 17:28:20|12.93|11.33|12.88|11.28|12.94|11.34|12.88|11.28|0
1655918910000|2022-06-22 17:28:30|12.86|11.26|12.85|11.25|12.86|11.26|12.85|11.25|0
1655918920000|2022-06-22 17:28:40|12.89|11.29|12.91|11.31|12.91|11.31|12.89|11.29|0
1655918930000|2022-06-22 17:28:50|12.94|11.34|12.93|11.33|12.94|11.34|12.93|11.33|0
1655918940000|2022-06-22 17:29:00|12.91|11.31|12.91|11.31|12.91|11.31|12.91|11.31|0
1655918950000|2022-06-22 17:29:10|12.93|11.33|12.94|11.34|12.95|11.35|12.93|11.33|0
1655918960000|2022-06-22 17:29:20|12.95|11.35|12.93|11.33|12.95|11.35|12.93|11.33|0
1655918970000|2022-06-22 17:29:30|12.94|11.34|12.95|11.35|12.95|11.35|12.94|11.34|0
1655918980000|2022-06-22 17:29:40|12.97|11.37|12.97|11.37|12.98|11.38|12.97|11.37|0
1655918990000|2022-06-22 17:29:50|12.99|11.39|13|11.4|13|11.4|12.99|11.39|0
1655919000000|2022-06-22 17:30:00|12.99|11.39|12.98|11.38|12.99|11.39|12.98|11.38|0
1655919010000|2022-06-22 17:30:10|12.95|11.35|12.95|11.35|12.98|11.38|12.95|11.35|0
1655919020000|2022-06-22 17:30:20|12.97|11.37|12.95|11.35|12.97|11.37|12.94|11.34|0
1655919030000|2022-06-22 17:30:30|12.94|11.34|12.91|11.31|12.94|11.34|12.91|11.31|0
1655919040000|2022-06-22 17:30:40|12.93|11.33|12.95|11.35|12.95|11.35|12.93|11.33|0
1655919050000|2022-06-22 17:30:50|12.94|11.34|12.91|11.31|12.94|11.34|12.91|11.31|0
1655919060000|2022-06-22 17:31:00|12.9|11.3|12.9|11.3|12.91|11.31|12.89|11.29|0
1655919070000|2022-06-22 17:31:10|12.89|11.29|12.9|11.3|12.9|11.3|12.88|11.28|0
1655919080000|2022-06-22 17:31:20|12.91|11.31|12.91|11.31|12.91|11.31|12.9|11.3|0
1655919090000|2022-06-22 17:31:30|12.89|11.29|12.89|11.29|12.89|11.29|12.88|11.28|0
1655919100000|2022-06-22 17:31:40|12.88|11.28|12.85|11.25|12.88|11.28|12.85|11.25|0
1655919110000|2022-06-22 17:31:50|12.84|11.24|12.86|11.26|12.86|11.26|12.84|11.24|0
1655919120000|2022-06-22 17:32:00|12.88|11.28|12.88|11.28|12.88|11.28|12.88|11.28|0
1655919130000|2022-06-22 17:32:10|12.89|11.29|12.9|11.3|12.9|11.3|12.88|11.28|0
1655919140000|2022-06-22 17:32:20|12.91|11.31|12.86|11.26|12.91|11.31|12.86|11.26|0
1655919150000|2022-06-22 17:32:30|12.85|11.25|12.85|11.25|12.85|11.25|12.85|11.25|0
1655919160000|2022-06-22 17:32:40|12.88|11.28|12.85|11.25|12.88|11.28|12.85|11.25|0
1655919170000|2022-06-22 17:32:50|12.84|11.24|12.83|11.23|12.84|11.24|12.83|11.23|0
1655919180000|2022-06-22 17:33:00|12.8|11.2|12.79|11.19|12.8|11.2|12.79|11.19|0
1655919190000|2022-06-22 17:33:10|12.77|11.17|12.77|11.17|12.77|11.17|12.77|11.17|0
1655919200000|2022-06-22 17:33:20|12.76|11.16|12.77|11.17|12.77|11.17|12.76|11.16|0
1655919210000|2022-06-22 17:33:30|12.76|11.16|12.77|11.17|12.77|11.17|12.76|11.16|0
1655919220000|2022-06-22 17:33:40|12.79|11.19|12.76|11.16|12.79|11.19|12.75|11.15|0
1655919230000|2022-06-22 17:33:50|12.77|11.17|12.77|11.17|12.77|11.17|12.77|11.17|0
1655919240000|2022-06-22 17:34:00|12.76|11.16|12.77|11.17|12.77|11.17|12.76|11.16|0
1655919250000|2022-06-22 17:34:10|12.8|11.2|12.77|11.17|12.8|11.2|12.77|11.17|0
1655919270000|2022-06-22 17:34:30|12.79|11.19|12.77|11.17|12.79|11.19|12.77|11.17|0
1655919280000|2022-06-22 17:34:40|12.76|11.16|12.75|11.15|12.76|11.16|12.74|11.14|0
1655919290000|2022-06-22 17:34:50|12.74|11.14|12.72|11.12|12.74|11.14|12.72|11.12|0
1655919300000|2022-06-22 17:35:00|12.69|11.09|12.59|10.99|12.69|11.09|12.59|10.99|0
1655919310000|2022-06-22 17:35:10|12.64|11.04|12.61|11.01|12.64|11.04|12.59|10.99|0
1655919320000|2022-06-22 17:35:20|12.6|11|12.67|11.07|12.67|11.07|12.6|11|0
1655919330000|2022-06-22 17:35:30|12.62|11.02|12.61|11.01|12.62|11.02|12.61|11.01|0
1655919340000|2022-06-22 17:35:40|12.6|11|12.7|11.1|12.71|11.11|12.6|11|0
1655919350000|2022-06-22 17:35:50|12.69|11.09|12.66|11.06|12.69|11.09|12.65|11.05|0
1655919360000|2022-06-22 17:36:00|12.67|11.07|12.69|11.09|12.7|11.1|12.67|11.07|0
1655919370000|2022-06-22 17:36:10|12.7|11.1|12.67|11.07|12.71|11.11|12.67|11.07|0
1655919380000|2022-06-22 17:36:20|12.64|11.04|12.65|11.05|12.65|11.05|12.62|11.02|0
1655919390000|2022-06-22 17:36:30|12.66|11.06|12.65|11.05|12.66|11.06|12.65|11.05|0
1655919400000|2022-06-22 17:36:40|12.66|11.06|12.64|11.04|12.66|11.06|12.64|11.04|0
1655919410000|2022-06-22 17:36:50|12.65|11.05|12.66|11.06|12.66|11.06|12.65|11.05|0
1655919420000|2022-06-22 17:37:00|12.64|11.04|12.66|11.06|12.66|11.06|12.64|11.04|0
1655919430000|2022-06-22 17:37:10|12.65|11.05|12.67|11.07|12.67|11.07|12.65|11.05|0
1655919440000|2022-06-22 17:37:20|12.66|11.06|12.67|11.07|12.67|11.07|12.66|11.06|0
1655919450000|2022-06-22 17:37:30|12.66|11.06|12.69|11.09|12.69|11.09|12.66|11.06|0
1655919460000|2022-06-22 17:37:40|12.7|11.1|12.71|11.11|12.71|11.11|12.7|11.1|0
1655919470000|2022-06-22 17:37:50|12.72|11.12|12.72|11.12|12.72|11.12|12.72|11.12|0
1655919480000|2022-06-22 17:38:00|12.75|11.15|12.75|11.15|12.75|11.15|12.75|11.15|0
1655919490000|2022-06-22 17:38:10|12.76|11.16|12.75|11.15|12.76|11.16|12.74|11.14|0
1655919500000|2022-06-22 17:38:20|12.76|11.16|12.8|11.2|12.8|11.2|12.76|11.16|0
1655919510000|2022-06-22 17:38:30|12.79|11.19|12.76|11.16|12.79|11.19|12.76|11.16|0
1655919520000|2022-06-22 17:38:40|12.77|11.17|12.79|11.19|12.79|11.19|12.77|11.17|0
1655919530000|2022-06-22 17:38:50|12.8|11.2|12.8|11.2|12.8|11.2|12.79|11.19|0
1655919540000|2022-06-22 17:39:00|12.79|11.19|12.81|11.21|12.81|11.21|12.79|11.19|0
1655919550000|2022-06-22 17:39:10|12.82|11.22|12.86|11.26|12.86|11.26|12.82|11.22|0
1655919560000|2022-06-22 17:39:20|12.88|11.28|12.88|11.28|12.88|11.28|12.88|11.28|0
1655919570000|2022-06-22 17:39:30|12.86|11.26|12.88|11.28|12.88|11.28|12.86|11.26|0
1655919580000|2022-06-22 17:39:40|12.89|11.29|12.89|11.29|12.89|11.29|12.89|11.29|0
1655919590000|2022-06-22 17:39:50|12.9|11.3|12.86|11.26|12.9|11.3|12.86|11.26|0
1655919600000|2022-06-22 17:40:00|12.85|11.25|12.82|11.22|12.85|11.25|12.82|11.22|0
1655919610000|2022-06-22 17:40:10|12.85|11.25|12.85|11.25|12.85|11.25|12.84|11.24|0
1655919620000|2022-06-22 17:40:20|12.84|11.24|12.82|11.22|12.84|11.24|12.82|11.22|0
1655919630000|2022-06-22 17:40:30|12.8|11.2|12.8|11.2|12.81|11.21|12.8|11.2|0
1655919640000|2022-06-22 17:40:40|12.79|11.19|12.85|11.25|12.85|11.25|12.79|11.19|0
1655919650000|2022-06-22 17:40:50|12.86|11.26|12.84|11.24|12.86|11.26|12.84|11.24|0
1655919660000|2022-06-22 17:41:00|12.85|11.25|12.88|11.28|12.88|11.28|12.85|11.25|0
1655919670000|2022-06-22 17:41:10|12.89|11.29|12.86|11.26|12.89|11.29|12.84|11.24|0
1655919680000|2022-06-22 17:41:20|12.82|11.22|12.82|11.22|12.82|11.22|12.82|11.22|0
1655919690000|2022-06-22 17:41:30|12.81|11.21|12.8|11.2|12.81|11.21|12.8|11.2|0
1655919700000|2022-06-22 17:41:40|12.81|11.21|12.84|11.24|12.84|11.24|12.81|11.21|0
1655919710000|2022-06-22 17:41:50|12.82|11.22|12.84|11.24|12.84|11.24|12.82|11.22|0
1655919720000|2022-06-22 17:42:00|12.82|11.22|12.81|11.21|12.82|11.22|12.81|11.21|0
1655919730000|2022-06-22 17:42:10|12.82|11.22|12.85|11.25|12.85|11.25|12.81|11.21|0
1655919740000|2022-06-22 17:42:20|12.86|11.26|12.82|11.22|12.86|11.26|12.82|11.22|0
1655919750000|2022-06-22 17:42:30|12.85|11.25|12.85|11.25|12.85|11.25|12.85|11.25|0
1655919760000|2022-06-22 17:42:40|12.86|11.26|12.85|11.25|12.86|11.26|12.85|11.25|0
1655919770000|2022-06-22 17:42:50|12.86|11.26|12.85|11.25|12.86|11.26|12.85|11.25|0
1655919780000|2022-06-22 17:43:00|12.86|11.26|12.85|11.25|12.86|11.26|12.85|11.25|0
1655919790000|2022-06-22 17:43:10|12.84|11.24|12.85|11.25|12.85|11.25|12.84|11.24|0
1655919800000|2022-06-22 17:43:20|12.84|11.24|12.85|11.25|12.85|11.25|12.84|11.24|0
1655919810000|2022-06-22 17:43:30|12.84|11.24|12.84|11.24|12.84|11.24|12.84|11.24|0
1655919820000|2022-06-22 17:43:40|12.85|11.25|12.85|11.25|12.85|11.25|12.85|11.25|0
1655919830000|2022-06-22 17:43:50|12.84|11.24|12.85|11.25|12.85|11.25|12.84|11.24|0
1655919840000|2022-06-22 17:44:00|12.86|11.26|12.88|11.28|12.89|11.29|12.86|11.26|0
1655919850000|2022-06-22 17:44:10|12.89|11.29|12.89|11.29|12.9|11.3|12.89|11.29|0
1655919860000|2022-06-22 17:44:20|12.85|11.25|12.88|11.28|12.88|11.28|12.85|11.25|0
1655919870000|2022-06-22 17:44:30|12.86|11.26|12.9|11.3|12.9|11.3|12.86|11.26|0
1655919880000|2022-06-22 17:44:40|12.93|11.33|12.94|11.34|12.94|11.34|12.93|11.33|0
1655919890000|2022-06-22 17:44:50|12.95|11.35|12.99|11.39|12.99|11.39|12.95|11.35|0
1655919900000|2022-06-22 17:45:00|13|11.4|12.95|11.35|13|11.4|12.95|11.35|0
1655919910000|2022-06-22 17:45:10|12.94|11.34|12.98|11.38|12.98|11.38|12.94|11.34|0
1655919920000|2022-06-22 17:45:20|12.96|11.36|12.99|11.39|12.99|11.39|12.96|11.36|0
1655919930000|2022-06-22 17:45:30|13|11.4|13.02|11.42|13.02|11.42|13|11.4|0
1655919940000|2022-06-22 17:45:40|13|11.4|13|11.4|13.03|11.43|12.99|11.39|0
1655919950000|2022-06-22 17:45:50|12.99|11.39|12.99|11.39|13|11.4|12.99|11.39|0
1655919960000|2022-06-22 17:46:00|13|11.4|13.04|11.44|13.04|11.44|13|11.4|0
1655919970000|2022-06-22 17:46:10|13.03|11.43|13.05|11.45|13.05|11.45|13.03|11.43|0
1655919980000|2022-06-22 17:46:20|13.07|11.47|13.04|11.44|13.07|11.47|13.04|11.44|0
1655919990000|2022-06-22 17:46:30|13.05|11.45|13.05|11.45|13.05|11.45|13.04|11.44|0
1655920000000|2022-06-22 17:46:40|13.04|11.44|13.05|11.45|13.05|11.45|13.04|11.44|0
1655920010000|2022-06-22 17:46:50|13.07|11.47|13.05|11.45|13.08|11.48|13.05|11.45|0
1655920020000|2022-06-22 17:47:00|13.02|11.42|12.98|11.38|13.04|11.44|12.98|11.38|0
1655920030000|2022-06-22 17:47:10|12.99|11.39|13|11.4|13|11.4|12.99|11.39|0
1655920040000|2022-06-22 17:47:20|13.02|11.42|13|11.4|13.03|11.43|13|11.4|0
1655920050000|2022-06-22 17:47:30|12.99|11.39|13.02|11.42|13.02|11.42|12.99|11.39|0
1655920060000|2022-06-22 17:47:40|13|11.4|13|11.4|13.02|11.42|13|11.4|0
1655920070000|2022-06-22 17:47:50|12.99|11.39|13.02|11.42|13.03|11.43|12.99|11.39|0
1655920080000|2022-06-22 17:48:00|12.99|11.39|12.99|11.39|12.99|11.39|12.99|11.39|0
1655920090000|2022-06-22 17:48:10|13|11.4|13.04|11.44|13.04|11.44|13|11.4|0
1655920100000|2022-06-22 17:48:20|13.05|11.45|13.04|11.44|13.05|11.45|13.04|11.44|0
1655920110000|2022-06-22 17:48:30|13.03|11.43|13.02|11.42|13.03|11.43|13.02|11.42|0
1655920120000|2022-06-22 17:48:40|13|11.4|13.04|11.44|13.04|11.44|13|11.4|0
1655920130000|2022-06-22 17:48:50|13.05|11.45|13.05|11.45|13.07|11.47|13.05|11.45|0
1655920140000|2022-06-22 17:49:00|13.08|11.48|13.11|11.51|13.11|11.51|13.08|11.48|0
1655920150000|2022-06-22 17:49:10|13.09|11.49|13.17|11.57|13.17|11.57|13.09|11.49|0
1655920160000|2022-06-22 17:49:20|13.16|11.56|13.16|11.56|13.16|11.56|13.14|11.54|0
1655920170000|2022-06-22 17:49:30|13.17|11.57|13.14|11.54|13.17|11.57|13.14|11.54|0
1655920180000|2022-06-22 17:49:40|13.16|11.56|13.16|11.56|13.17|11.57|13.16|11.56|0
1655920190000|2022-06-22 17:49:50|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1655920200000|2022-06-22 17:50:00|13.16|11.56|13.17|11.57|13.17|11.57|13.13|11.53|0
1655920210000|2022-06-22 17:50:10|13.14|11.54|13.16|11.56|13.16|11.56|13.14|11.54|0
1655920220000|2022-06-22 17:50:20|13.14|11.54|13.16|11.56|13.17|11.57|13.14|11.54|0
1655920230000|2022-06-22 17:50:30|13.14|11.54|13.12|11.52|13.14|11.54|13.12|11.52|0
1655920240000|2022-06-22 17:50:40|13.11|11.51|13.13|11.53|13.13|11.53|13.11|11.51|0
1655920250000|2022-06-22 17:50:50|13.14|11.54|13.14|11.54|13.16|11.56|13.14|11.54|0
1655920260000|2022-06-22 17:51:00|13.16|11.56|13.13|11.53|13.16|11.56|13.13|11.53|0
1655920270000|2022-06-22 17:51:10|13.11|11.51|13.09|11.49|13.12|11.52|13.09|11.49|0
1655920280000|2022-06-22 17:51:20|13.07|11.47|13.08|11.48|13.08|11.48|13.07|11.47|0
1655920290000|2022-06-22 17:51:30|13.11|11.51|13.11|11.51|13.12|11.52|13.1|11.5|0
1655920300000|2022-06-22 17:51:40|13.12|11.52|13.09|11.49|13.12|11.52|13.09|11.49|0
1655920310000|2022-06-22 17:51:50|13.11|11.51|13.13|11.53|13.13|11.53|13.11|11.51|0
1655920320000|2022-06-22 17:52:00|13.12|11.52|13.13|11.53|13.14|11.54|13.12|11.52|0
1655920330000|2022-06-22 17:52:10|13.14|11.54|13.14|11.54|13.14|11.54|13.14|11.54|0
1655920340000|2022-06-22 17:52:20|13.16|11.56|13.14|11.54|13.16|11.56|13.14|11.54|0
1655920350000|2022-06-22 17:52:30|13.13|11.53|13.13|11.53|13.13|11.53|13.13|11.53|0
1655920360000|2022-06-22 17:52:40|13.12|11.52|13.12|11.52|13.13|11.53|13.12|11.52|0
1655920370000|2022-06-22 17:52:50|13.14|11.54|13.12|11.52|13.14|11.54|13.12|11.52|0
1655920380000|2022-06-22 17:53:00|13.11|11.51|13.09|11.49|13.11|11.51|13.08|11.48|0
1655920390000|2022-06-22 17:53:10|13.05|11.45|13.03|11.43|13.05|11.45|13.03|11.43|0
1655920400000|2022-06-22 17:53:20|13.02|11.42|13.03|11.43|13.03|11.43|13|11.4|0
1655920410000|2022-06-22 17:53:30|13.04|11.44|13|11.4|13.04|11.44|13|11.4|0
1655920420000|2022-06-22 17:53:40|12.99|11.39|12.96|11.36|12.99|11.39|12.96|11.36|0
1655920430000|2022-06-22 17:53:50|12.98|11.38|12.94|11.34|12.98|11.38|12.94|11.34|0
1655920440000|2022-06-22 17:54:00|12.93|11.33|12.95|11.35|12.95|11.35|12.91|11.31|0
1655920450000|2022-06-22 17:54:10|12.94|11.34|12.94|11.34|12.98|11.38|12.93|11.33|0
1655920460000|2022-06-22 17:54:20|12.91|11.31|12.9|11.3|12.91|11.31|12.86|11.26|0
1655920470000|2022-06-22 17:54:30|12.87|11.27|12.95|11.35|12.95|11.35|12.87|11.27|0
1655920480000|2022-06-22 17:54:40|12.93|11.33|12.93|11.33|12.94|11.34|12.93|11.33|0
1655920490000|2022-06-22 17:54:50|12.9|11.3|12.93|11.33|12.93|11.33|12.9|11.3|0
1655920500000|2022-06-22 17:55:00|12.91|11.31|12.93|11.33|12.94|11.34|12.91|11.31|0
1655920510000|2022-06-22 17:55:10|12.94|11.34|12.94|11.34|12.94|11.34|12.94|11.34|0
1655920520000|2022-06-22 17:55:20|12.98|11.38|13|11.4|13.03|11.43|12.95|11.35|0
1655920530000|2022-06-22 17:55:30|13.02|11.42|12.98|11.38|13.02|11.42|12.98|11.38|0
1655920540000|2022-06-22 17:55:40|12.95|11.35|12.96|11.36|12.96|11.36|12.95|11.35|0
1655920550000|2022-06-22 17:55:50|12.98|11.38|12.99|11.39|13.02|11.42|12.98|11.38|0
1655920560000|2022-06-22 17:56:00|12.98|11.38|12.98|11.38|12.99|11.39|12.98|11.38|0
1655920570000|2022-06-22 17:56:10|12.95|11.35|12.95|11.35|12.96|11.36|12.95|11.35|0
1655920580000|2022-06-22 17:56:20|12.96|11.36|12.94|11.34|12.96|11.36|12.94|11.34|0
1655920590000|2022-06-22 17:56:30|12.93|11.33|12.94|11.34|12.94|11.34|12.93|11.33|0
1655920600000|2022-06-22 17:56:40|12.93|11.33|12.91|11.31|12.93|11.33|12.91|11.31|0
1655920610000|2022-06-22 17:56:50|12.9|11.3|12.87|11.27|12.9|11.3|12.87|11.27|0
1655920620000|2022-06-22 17:57:00|12.89|11.29|12.85|11.25|12.89|11.29|12.85|11.25|0
1655920630000|2022-06-22 17:57:10|12.82|11.22|12.79|11.19|12.84|11.24|12.79|11.19|0
1655920640000|2022-06-22 17:57:20|12.81|11.21|12.8|11.2|12.81|11.21|12.8|11.2|0
1655920650000|2022-06-22 17:57:30|12.82|11.22|12.85|11.25|12.86|11.26|12.82|11.22|0
1655920660000|2022-06-22 17:57:40|12.86|11.26|12.86|11.26|12.86|11.26|12.86|11.26|0
1655920670000|2022-06-22 17:57:50|12.87|11.27|12.85|11.25|12.87|11.27|12.85|11.25|0
1655920680000|2022-06-22 17:58:00|12.84|11.24|12.85|11.25|12.85|11.25|12.82|11.22|0
1655920690000|2022-06-22 17:58:10|12.89|11.29|12.9|11.3|12.94|11.34|12.89|11.29|0
1655920700000|2022-06-22 17:58:20|12.86|11.26|12.86|11.26|12.89|11.29|12.86|11.26|0
1655920710000|2022-06-22 17:58:30|12.87|11.27|12.89|11.29|12.89|11.29|12.87|11.27|0
1655920720000|2022-06-22 17:58:40|12.87|11.27|12.89|11.29|12.89|11.29|12.87|11.27|0
1655920730000|2022-06-22 17:58:50|12.87|11.27|12.91|11.31|12.91|11.31|12.87|11.27|0
1655920740000|2022-06-22 17:59:00|12.93|11.33|12.94|11.34|12.94|11.34|12.93|11.33|0
1655920750000|2022-06-22 17:59:10|12.93|11.33|12.93|11.33|12.93|11.33|12.93|11.33|0
1655920760000|2022-06-22 17:59:20|12.94|11.34|12.95|11.35|12.95|11.35|12.94|11.34|0
1655920770000|2022-06-22 17:59:30|12.99|11.39|12.99|11.39|12.99|11.39|12.98|11.38|0
1655920780000|2022-06-22 17:59:40|13|11.4|13|11.4|13|11.4|12.99|11.39|0
1655920790000|2022-06-22 17:59:50|12.99|11.39|13.01|11.41|13.01|11.41|12.99|11.39|0
1655920800000|2022-06-22 18:00:00|13.07|11.47|12.99|11.39|13.07|11.47|12.99|11.39|0
1655920810000|2022-06-22 18:00:10|12.98|11.38|12.98|11.38|12.99|11.39|12.96|11.36|0
1655920820000|2022-06-22 18:00:20|12.99|11.39|13.07|11.47|13.07|11.47|12.99|11.39|0
1655920830000|2022-06-22 18:00:30|13.04|11.44|12.99|11.39|13.05|11.45|12.99|11.39|0
1655920840000|2022-06-22 18:00:40|12.97|11.37|12.99|11.39|12.99|11.39|12.96|11.36|0
1655920850000|2022-06-22 18:00:50|13|11.4|12.96|11.36|13|11.4|12.96|11.36|0
1655920860000|2022-06-22 18:01:00|12.98|11.38|12.98|11.38|12.98|11.38|12.98|11.38|0
1655920870000|2022-06-22 18:01:10|12.96|11.36|13|11.4|13|11.4|12.96|11.36|0
1655920880000|2022-06-22 18:01:20|13.01|11.41|13.01|11.41|13.01|11.41|13.01|11.41|0
1655920890000|2022-06-22 18:01:30|13.04|11.44|12.99|11.39|13.04|11.44|12.99|11.39|0
1655920900000|2022-06-22 18:01:40|13|11.4|13.03|11.43|13.03|11.43|13|11.4|0
1655920910000|2022-06-22 18:01:50|13.04|11.44|13.04|11.44|13.04|11.44|13.03|11.43|0
1655920920000|2022-06-22 18:02:00|13.03|11.43|13.01|11.41|13.03|11.43|13.01|11.41|0
1655920930000|2022-06-22 18:02:10|13.04|11.44|13|11.4|13.04|11.44|13|11.4|0
1655920940000|2022-06-22 18:02:20|13.03|11.43|13.03|11.43|13.03|11.43|13.03|11.43|0
1655920950000|2022-06-22 18:02:30|13.01|11.41|13.01|11.41|13.03|11.43|13.01|11.41|0
1655920960000|2022-06-22 18:02:40|13.03|11.43|13.01|11.41|13.03|11.43|13|11.4|0
1655920970000|2022-06-22 18:02:50|13.03|11.43|13.04|11.44|13.04|11.44|13.01|11.41|0
1655920980000|2022-06-22 18:03:00|13.05|11.45|13.09|11.49|13.09|11.49|13.05|11.45|0
1655920990000|2022-06-22 18:03:10|13.08|11.48|13.08|11.48|13.09|11.49|13.08|11.48|0
1655921010000|2022-06-22 18:03:30|13.12|11.52|13.14|11.54|13.14|11.54|13.12|11.52|0
1655921020000|2022-06-22 18:03:40|13.16|11.56|13.14|11.54|13.16|11.56|13.14|11.54|0
1655921030000|2022-06-22 18:03:50|13.13|11.53|13.13|11.53|13.13|11.53|13.12|11.52|0
1655921040000|2022-06-22 18:04:00|13.1|11.5|13.14|11.54|13.14|11.54|13.1|11.5|0
1655921050000|2022-06-22 18:04:10|13.16|11.56|13.16|11.56|13.16|11.56|13.16|11.56|0
1655921060000|2022-06-22 18:04:20|13.17|11.57|13.17|11.57|13.17|11.57|13.15|11.55|0
1655921070000|2022-06-22 18:04:30|13.2|11.6|13.22|11.62|13.22|11.62|13.2|11.6|0
1655921080000|2022-06-22 18:04:40|13.25|11.65|13.16|11.56|13.25|11.65|13.16|11.56|0
1655921090000|2022-06-22 18:04:50|13.14|11.54|13.14|11.54|13.14|11.54|13.12|11.52|0
1655921100000|2022-06-22 18:05:00|13.16|11.56|13.16|11.56|13.16|11.56|13.14|11.54|0
1655921110000|2022-06-22 18:05:10|13.13|11.53|13.16|11.56|13.16|11.56|13.12|11.52|0
1655921120000|2022-06-22 18:05:20|13.17|11.57|13.16|11.56|13.17|11.57|13.16|11.56|0
1655921130000|2022-06-22 18:05:30|13.14|11.54|13.16|11.56|13.16|11.56|13.14|11.54|0
1655921140000|2022-06-22 18:05:40|13.17|11.57|13.21|11.61|13.21|11.61|13.17|11.57|0
1655921150000|2022-06-22 18:05:50|13.2|11.6|13.18|11.58|13.2|11.6|13.18|11.58|0
1655921160000|2022-06-22 18:06:00|13.21|11.61|13.34|11.74|13.34|11.74|13.2|11.6|0
1655921170000|2022-06-22 18:06:10|13.31|11.71|13.37|11.77|13.37|11.77|13.31|11.71|0
1655921180000|2022-06-22 18:06:20|13.38|11.78|13.35|11.75|13.38|11.78|13.35|11.75|0
1655921190000|2022-06-22 18:06:30|13.38|11.78|13.46|11.86|13.46|11.86|13.38|11.78|0
1655921200000|2022-06-22 18:06:40|13.44|11.84|13.42|11.82|13.44|11.84|13.42|11.82|0
1655921210000|2022-06-22 18:06:50|13.41|11.81|13.43|11.83|13.43|11.83|13.41|11.81|0
1655921220000|2022-06-22 18:07:00|13.44|11.84|13.5|11.9|13.5|11.9|13.44|11.84|0
1655921230000|2022-06-22 18:07:10|13.52|11.92|13.52|11.92|13.54|11.94|13.52|11.92|0
1655921240000|2022-06-22 18:07:20|13.5|11.9|13.47|11.87|13.5|11.9|13.47|11.87|0
1655921250000|2022-06-22 18:07:30|13.46|11.86|13.44|11.84|13.47|11.87|13.44|11.84|0
1655921260000|2022-06-22 18:07:40|13.41|11.81|13.42|11.82|13.42|11.82|13.41|11.81|0
1655921270000|2022-06-22 18:07:50|13.41|11.81|13.43|11.83|13.43|11.83|13.41|11.81|0
1655921280000|2022-06-22 18:08:00|13.42|11.82|13.42|11.82|13.43|11.83|13.41|11.81|0
1655921290000|2022-06-22 18:08:10|13.47|11.87|13.51|11.91|13.51|11.91|13.47|11.87|0
1655921300000|2022-06-22 18:08:20|13.52|11.92|13.67|12.07|13.67|12.07|13.52|11.92|0
1655921310000|2022-06-22 18:08:30|13.66|12.06|13.68|12.08|13.68|12.08|13.66|12.06|0
1655921320000|2022-06-22 18:08:40|13.7|12.1|13.71|12.11|13.71|12.11|13.68|12.08|0
1655921330000|2022-06-22 18:08:50|13.73|12.13|13.77|12.17|13.77|12.17|13.73|12.13|0
1655921340000|2022-06-22 18:09:00|13.75|12.15|13.68|12.08|13.75|12.15|13.68|12.08|0
1655921350000|2022-06-22 18:09:10|13.7|12.1|13.7|12.1|13.7|12.1|13.68|12.08|0
1655921360000|2022-06-22 18:09:20|13.68|12.08|13.66|12.06|13.68|12.08|13.66|12.06|0
1655921370000|2022-06-22 18:09:30|13.68|12.08|13.66|12.06|13.7|12.1|13.66|12.06|0
1655921380000|2022-06-22 18:09:40|13.68|12.08|13.68|12.08|13.68|12.08|13.66|12.06|0
1655921390000|2022-06-22 18:09:50|13.69|12.09|13|11.4|13.7|12.1|13|11.4|0
1655921400000|2022-06-22 18:10:00|13.32|11.72|13.33|11.73|13.33|11.73|13.3|11.7|0
1655921410000|2022-06-22 18:10:10|13.59|11.99|13.52|11.92|13.59|11.99|13.52|11.92|0
1655921420000|2022-06-22 18:10:20|13.53|11.93|13.56|11.96|13.56|11.96|13.53|11.93|0
1655921430000|2022-06-22 18:10:30|13.6|12|13.61|12.01|13.61|12.01|13.57|11.97|0
1655921440000|2022-06-22 18:10:40|13.63|12.03|13.6|12|13.63|12.03|13.6|12|0
1655921450000|2022-06-22 18:10:50|13.61|12.01|13.63|12.03|13.63|12.03|13.61|12.01|0
1655921460000|2022-06-22 18:11:00|13.61|12.01|13.53|11.93|13.61|12.01|13.53|11.93|0
1655921470000|2022-06-22 18:11:10|13.52|11.92|13.49|11.89|13.52|11.92|13.49|11.89|0
1655921480000|2022-06-22 18:11:20|13.48|11.88|13.45|11.85|13.48|11.88|13.45|11.85|0
1655921490000|2022-06-22 18:11:30|13.47|11.87|13.51|11.91|13.52|11.92|13.47|11.87|0
1655921500000|2022-06-22 18:11:40|13.48|11.88|13.45|11.85|13.48|11.88|13.44|11.84|0
1655921520000|2022-06-22 18:12:00|13.48|11.88|13.48|11.88|13.49|11.89|13.48|11.88|0
1655921530000|2022-06-22 18:12:10|13.45|11.85|13.49|11.89|13.49|11.89|13.45|11.85|0
1655921540000|2022-06-22 18:12:20|13.48|11.88|13.52|11.92|13.52|11.92|13.48|11.88|0
1655921550000|2022-06-22 18:12:30|13.51|11.91|13.47|11.87|13.51|11.91|13.47|11.87|0
1655921560000|2022-06-22 18:12:40|13.49|11.89|13.55|11.95|13.55|11.95|13.49|11.89|0
1655921570000|2022-06-22 18:12:50|13.53|11.93|13.52|11.92|13.53|11.93|13.52|11.92|0
1655921580000|2022-06-22 18:13:00|13.53|11.93|13.51|11.91|13.54|11.94|13.49|11.89|0
1655921590000|2022-06-22 18:13:10|13.52|11.92|13.52|11.92|13.52|11.92|13.52|11.92|0
1655921600000|2022-06-22 18:13:20|13.51|11.91|13.52|11.92|13.53|11.93|13.51|11.91|0
1655921610000|2022-06-22 18:13:30|13.49|11.89|13.49|11.89|13.51|11.91|13.49|11.89|0
1655921620000|2022-06-22 18:13:40|13.47|11.87|13.48|11.88|13.49|11.89|13.47|11.87|0
1655921630000|2022-06-22 18:13:50|13.52|11.92|13.51|11.91|13.53|11.93|13.51|11.91|0
1655921640000|2022-06-22 18:14:00|13.52|11.92|13.52|11.92|13.52|11.92|13.52|11.92|0
1655921650000|2022-06-22 18:14:10|13.53|11.93|13.52|11.92|13.53|11.93|13.52|11.92|0
1655921660000|2022-06-22 18:14:20|13.53|11.93|13.53|11.93|13.55|11.95|13.53|11.93|0
1655921670000|2022-06-22 18:14:30|13.55|11.95|13.57|11.97|13.57|11.97|13.55|11.95|0
1655921680000|2022-06-22 18:14:40|13.56|11.96|13.6|12|13.6|12|13.56|11.96|0
1655921690000|2022-06-22 18:14:50|13.61|12.01|13.61|12.01|13.61|12.01|13.6|12|0
1655921700000|2022-06-22 18:15:00|13.63|12.03|13.53|11.93|13.63|12.03|13.53|11.93|0
1655921710000|2022-06-22 18:15:10|13.57|11.97|13.61|12.01|13.61|12.01|13.57|11.97|0
1655921720000|2022-06-22 18:15:20|13.63|12.03|13.66|12.06|13.66|12.06|13.61|12.01|0
1655921730000|2022-06-22 18:15:30|13.67|12.07|13.71|12.11|13.71|12.11|13.66|12.06|0
1655921740000|2022-06-22 18:15:40|13.75|12.15|13.72|12.12|13.75|12.15|13.71|12.11|0
1655921750000|2022-06-22 18:15:50|13.71|12.11|13.71|12.11|13.71|12.11|13.71|12.11|0
1655921760000|2022-06-22 18:16:00|13.69|12.09|13.71|12.11|13.71|12.11|13.69|12.09|0
1655921770000|2022-06-22 18:16:10|13.69|12.09|13.72|12.12|13.72|12.12|13.69|12.09|0
1655921780000|2022-06-22 18:16:20|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1655921790000|2022-06-22 18:16:30|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1655921800000|2022-06-22 18:16:40|13.75|12.15|13.75|12.15|13.75|12.15|13.75|12.15|0
1655921810000|2022-06-22 18:16:50|13.76|12.16|13.73|12.13|13.77|12.17|13.73|12.13|0
1655921820000|2022-06-22 18:17:00|13.75|12.15|13.72|12.12|13.75|12.15|13.72|12.12|0
1655921830000|2022-06-22 18:17:10|13.75|12.15|13.73|12.13|13.75|12.15|13.73|12.13|0
1655921840000|2022-06-22 18:17:20|13.72|12.12|13.76|12.16|13.79|12.19|13.72|12.12|0
1655921850000|2022-06-22 18:17:30|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1655921860000|2022-06-22 18:17:40|13.76|12.16|13.76|12.16|13.77|12.17|13.72|12.12|0
1655921870000|2022-06-22 18:17:50|13.77|12.17|13.76|12.16|13.77|12.17|13.76|12.16|0
1655921880000|2022-06-22 18:18:00|13.77|12.17|13.79|12.19|13.79|12.19|13.77|12.17|0
1655921890000|2022-06-22 18:18:10|13.76|12.16|13.73|12.13|13.78|12.18|13.73|12.13|0
1655921900000|2022-06-22 18:18:20|13.75|12.15|13.76|12.16|13.76|12.16|13.73|12.13|0
1655921910000|2022-06-22 18:18:30|13.77|12.17|13.76|12.16|13.77|12.17|13.76|12.16|0
1655921920000|2022-06-22 18:18:40|13.75|12.15|13.75|12.15|13.75|12.15|13.73|12.13|0
1655921930000|2022-06-22 18:18:50|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1655921940000|2022-06-22 18:19:00|13.72|12.12|13.71|12.11|13.72|12.12|13.71|12.11|0
1655921950000|2022-06-22 18:19:10|13.72|12.12|13.71|12.11|13.72|12.12|13.71|12.11|0
1655921960000|2022-06-22 18:19:20|13.72|12.12|13.73|12.13|13.75|12.15|13.72|12.12|0
1655921970000|2022-06-22 18:19:30|13.65|12.05|13.63|12.03|13.67|12.07|13.59|11.99|0
1655921980000|2022-06-22 18:19:40|13.59|11.99|13.59|11.99|13.59|11.99|13.57|11.97|0
1655921990000|2022-06-22 18:19:50|13.55|11.95|13.63|12.03|13.63|12.03|13.55|11.95|0
1655922000000|2022-06-22 18:20:00|13.67|12.07|13.59|11.99|13.67|12.07|13.59|11.99|0
1655922010000|2022-06-22 18:20:10|13.57|11.97|13.6|12|13.6|12|13.57|11.97|0
1655922020000|2022-06-22 18:20:20|13.59|11.99|13.59|11.99|13.61|12.01|13.59|11.99|0
1655922030000|2022-06-22 18:20:30|13.61|12.01|13.61|12.01|13.61|12.01|13.6|12|0
1655922040000|2022-06-22 18:20:40|13.62|12.02|13.59|11.99|13.62|12.02|13.59|11.99|0
1655922050000|2022-06-22 18:20:50|13.56|11.96|13.55|11.95|13.56|11.96|13.55|11.95|0
1655922060000|2022-06-22 18:21:00|13.57|11.97|13.55|11.95|13.57|11.97|13.55|11.95|0
1655922070000|2022-06-22 18:21:10|13.53|11.93|13.45|11.85|13.53|11.93|13.45|11.85|0
1655922080000|2022-06-22 18:21:20|13.47|11.87|13.45|11.85|13.48|11.88|13.45|11.85|0
1655922090000|2022-06-22 18:21:30|13.44|11.84|13.27|11.67|13.44|11.84|13.27|11.67|0
1655922100000|2022-06-22 18:21:40|13.2|11.6|13.25|11.65|13.25|11.65|13.2|11.6|0
1655922110000|2022-06-22 18:21:50|13.27|11.67|13.27|11.67|13.29|11.69|13.27|11.67|0
1655922120000|2022-06-22 18:22:00|13.22|11.62|13.18|11.58|13.22|11.62|13.18|11.58|0
1655922130000|2022-06-22 18:22:10|13.19|11.59|13.18|11.58|13.19|11.59|13.16|11.56|0
1655922140000|2022-06-22 18:22:20|13.15|11.55|13.18|11.58|13.18|11.58|13.12|11.52|0
1655922150000|2022-06-22 18:22:30|13.16|11.56|13.23|11.63|13.23|11.63|13.16|11.56|0
1655922160000|2022-06-22 18:22:40|13.24|11.64|13.7|11.21|13.71|11.64|13.24|11.21|0
1655922170000|2022-06-22 18:22:50|13.71|11.22|13.73|11.23|13.73|11.23|13.7|11.21|0
1655922180000|2022-06-22 18:23:00|13.71|11.22|13.73|11.23|13.74|11.24|13.71|11.22|0
1655922190000|2022-06-22 18:23:10|13.74|11.24|13.82|11.3|13.82|11.3|13.74|11.24|0
1655922200000|2022-06-22 18:23:20|13.83|11.32|13.8|11.29|13.83|11.32|13.79|11.28|0
1655922210000|2022-06-22 18:23:30|13.79|11.28|13.77|11.27|13.8|11.29|13.77|11.27|0
1655922220000|2022-06-22 18:23:40|13.79|11.28|13.8|11.29|13.8|11.29|13.79|11.28|0
1655922230000|2022-06-22 18:23:50|13.79|11.28|13.79|11.28|13.82|11.3|13.79|11.28|0
1655922240000|2022-06-22 18:24:00|13.8|11.29|13.79|11.28|13.83|11.32|13.79|11.28|0
1655922250000|2022-06-22 18:24:10|13.8|11.29|13.74|11.24|13.8|11.29|13.74|11.24|0
1655922260000|2022-06-22 18:24:20|13.73|11.23|13.73|11.23|13.73|11.23|13.71|11.22|0
1655922270000|2022-06-22 18:24:30|13.74|11.24|13.82|11.3|13.82|11.3|13.74|11.24|0
1655922280000|2022-06-22 18:24:40|13.83|11.32|13.82|11.3|13.83|11.32|13.8|11.29|0
1655922290000|2022-06-22 18:24:50|13.8|11.29|13.79|11.28|13.82|11.3|13.79|11.28|0
1655922300000|2022-06-22 18:25:00|13.77|11.27|13.79|11.28|13.79|11.28|13.76|11.26|0
1655922310000|2022-06-22 18:25:10|13.77|11.27|13.76|11.26|13.79|11.28|13.76|11.26|0
1655922320000|2022-06-22 18:25:20|13.74|11.24|13.71|11.22|13.74|11.24|13.71|11.22|0
1655922330000|2022-06-22 18:25:30|13.73|11.23|13.71|11.22|13.73|11.23|13.71|11.22|0
1655922340000|2022-06-22 18:25:40|13.7|11.21|13.69|11.2|13.71|11.22|13.69|11.2|0
1655922350000|2022-06-22 18:25:50|13.7|11.21|13.69|11.2|13.7|11.21|13.69|11.2|0
1655922360000|2022-06-22 18:26:00|13.7|11.21|13.67|11.19|13.7|11.21|13.66|11.17|0
1655922370000|2022-06-22 18:26:10|13.64|11.16|13.16|11.56|13.65|11.58|13.16|11.16|0
1655922380000|2022-06-22 18:26:20|13.61|11.14|13.59|11.12|13.61|11.14|13.59|11.12|0
1655922390000|2022-06-22 18:26:30|13.57|11.1|13.57|11.1|13.59|11.12|13.57|11.1|0
1655922400000|2022-06-22 18:26:40|13.56|11.09|13.6|11.13|13.63|11.15|13.56|11.09|0
1655922410000|2022-06-22 18:26:50|13.59|11.12|13.59|11.12|13.61|11.14|13.59|11.12|0
1655922420000|2022-06-22 18:27:00|13.57|11.1|13.53|11.07|13.57|11.1|13.53|11.07|0
1655922430000|2022-06-22 18:27:10|13.54|11.08|13.51|11.06|13.54|11.08|13.5|11.05|0
1655922440000|2022-06-22 18:27:20|13.49|11.03|13.5|11.05|13.5|11.05|13.49|11.03|0
1655922450000|2022-06-22 18:27:30|13.49|11.03|13.46|11.01|13.49|11.03|13.44|11|0
1655922460000|2022-06-22 18:27:40|13.44|11|13.46|11.01|13.46|11.01|13.43|10.99|0
1655922470000|2022-06-22 18:27:50|13.49|11.03|13.5|11.04|13.51|11.06|13.49|11.03|0
1655922480000|2022-06-22 18:28:00|13.53|11.07|13.5|11.04|13.53|11.07|13.5|11.04|0
1655922490000|2022-06-22 18:28:10|13.51|11.06|13.54|11.08|13.54|11.08|13.51|11.06|0
1655922500000|2022-06-22 18:28:20|13.53|11.07|13.53|11.07|13.54|11.08|13.53|11.07|0
1655922510000|2022-06-22 18:28:30|13.56|11.09|13.56|11.09|13.56|11.09|13.56|11.09|0
1655922520000|2022-06-22 18:28:40|13.54|11.08|13.54|11.08|13.56|11.09|13.54|11.08|0
1655922530000|2022-06-22 18:28:50|13.53|11.07|13.57|11.1|13.6|11.13|13.53|11.07|0
1655922540000|2022-06-22 18:29:00|13.56|11.09|13.53|11.07|13.56|11.09|13.53|11.07|0
1655922550000|2022-06-22 18:29:10|13.56|11.09|13.51|11.06|13.56|11.09|13.51|11.06|0
1655922560000|2022-06-22 18:29:20|13.53|11.07|13.5|11.04|13.53|11.07|13.5|11.04|0
1655922570000|2022-06-22 18:29:30|13.47|11.02|13.46|11.01|13.47|11.02|13.46|11.01|0
1655922580000|2022-06-22 18:29:40|13.44|11|13.46|11.01|13.46|11.01|13.44|11|0
1655922600000|2022-06-22 18:30:00|13.49|11.03|13.44|11|13.49|11.03|13.44|11|0
1655922610000|2022-06-22 18:30:10|13.47|11.02|13.44|11|13.47|11.02|13.44|10.99|0
1655922620000|2022-06-22 18:30:20|13.46|11.01|13.51|11.06|13.51|11.06|13.46|11.01|0
1655922630000|2022-06-22 18:30:30|13.56|11.09|13.6|11.13|13.6|11.13|13.56|11.09|0
1655922640000|2022-06-22 18:30:40|13.57|11.1|13.57|11.1|13.58|11.11|13.57|11.1|0
1655922650000|2022-06-22 18:30:50|13.58|11.11|13.56|11.09|13.58|11.11|13.56|11.09|0
1655922660000|2022-06-22 18:31:00|13.57|11.1|13.58|11.11|13.58|11.11|13.57|11.1|0
1655922670000|2022-06-22 18:31:10|13.57|11.1|13.58|11.11|13.58|11.11|13.57|11.1|0
1655922680000|2022-06-22 18:31:20|13.6|11.13|13.61|11.14|13.61|11.14|13.6|11.13|0
1655922690000|2022-06-22 18:31:30|13.63|11.15|13.57|11.1|13.63|11.15|13.57|11.1|0
1655922700000|2022-06-22 18:31:40|13.58|11.11|13.6|11.13|13.6|11.13|13.58|11.11|0
1655922710000|2022-06-22 18:31:50|13.61|11.14|13.6|11.13|13.61|11.14|13.58|11.11|0
1655922720000|2022-06-22 18:32:00|13.58|11.11|13.57|11.1|13.58|11.11|13.57|11.1|0
1655922730000|2022-06-22 18:32:10|13.58|11.11|13.58|11.11|13.58|11.11|13.57|11.1|0
1655922740000|2022-06-22 18:32:20|13.6|11.13|13.57|11.1|13.6|11.13|13.57|11.1|0
1655922750000|2022-06-22 18:32:30|13.58|11.11|13.58|11.11|13.6|11.13|13.58|11.11|0
1655922760000|2022-06-22 18:32:40|13.57|11.1|13.58|11.11|13.58|11.11|13.57|11.1|0
1655922770000|2022-06-22 18:32:50|13.6|11.13|13.6|11.13|13.6|11.13|13.6|11.13|0
1655922780000|2022-06-22 18:33:00|13.61|11.14|13.6|11.13|13.61|11.14|13.6|11.13|0
1655922790000|2022-06-22 18:33:10|13.61|11.14|13.61|11.14|13.61|11.14|13.6|11.13|0
1655922800000|2022-06-22 18:33:20|13.6|11.13|13.6|11.13|13.6|11.13|13.58|11.11|0
1655922810000|2022-06-22 18:33:30|13.58|11.11|13.58|11.11|13.58|11.11|13.58|11.11|0
1655922820000|2022-06-22 18:33:40|13.6|11.13|13.57|11.1|13.6|11.13|13.57|11.1|0
1655922830000|2022-06-22 18:33:50|13.58|11.11|13.6|11.13|13.6|11.13|13.58|11.11|0
1655922840000|2022-06-22 18:34:00|13.59|11.12|13.6|11.13|13.6|11.13|13.58|11.11|0
1655922850000|2022-06-22 18:34:10|13.57|11.1|13.57|11.1|13.58|11.11|13.57|11.1|0
1655922860000|2022-06-22 18:34:20|13.56|11.09|13.51|11.06|13.56|11.09|13.51|11.06|0
1655922870000|2022-06-22 18:34:30|13.56|11.09|13.53|11.07|13.56|11.09|13.53|11.07|0
1655922880000|2022-06-22 18:34:40|13.54|11.08|13.56|11.09|13.56|11.09|13.53|11.07|0
1655922890000|2022-06-22 18:34:50|13.58|11.11|13.58|11.11|13.6|11.13|13.58|11.11|0
1655922900000|2022-06-22 18:35:00|13.6|11.13|13.58|11.11|13.6|11.13|13.58|11.11|0
1655922910000|2022-06-22 18:35:10|13.56|11.1|13.57|11.1|13.57|11.1|13.56|11.09|0
1655922920000|2022-06-22 18:35:20|13.56|11.09|13.51|11.06|13.56|11.09|13.51|11.06|0
1655922930000|2022-06-22 18:35:30|13.5|11.04|13.54|11.08|13.54|11.08|13.5|11.04|0
1655922940000|2022-06-22 18:35:40|13.56|11.09|13.56|11.09|13.56|11.09|13.56|11.09|0
1655922950000|2022-06-22 18:35:50|13.58|11.11|13.58|11.11|13.58|11.11|13.58|11.11|0
1655922960000|2022-06-22 18:36:00|13.6|11.13|13.57|11.1|13.61|11.13|13.57|11.1|0
1655922970000|2022-06-22 18:36:10|13.53|11.07|13.53|11.07|13.53|11.07|13.53|11.07|0
1655922980000|2022-06-22 18:36:20|13.51|11.06|13.54|11.08|13.54|11.08|13.51|11.06|0
1655922990000|2022-06-22 18:36:30|13.53|11.07|13.57|11.1|13.57|11.1|13.53|11.07|0
1655923000000|2022-06-22 18:36:40|13.58|11.11|13.54|11.08|13.58|11.11|13.54|11.08|0
1655923010000|2022-06-22 18:36:50|13.53|11.07|13.54|11.08|13.54|11.08|13.53|11.07|0
1655923020000|2022-06-22 18:37:00|13.53|11.07|13.47|11.02|13.53|11.07|13.47|11.02|0
1655923030000|2022-06-22 18:37:10|13.48|11.03|13.47|11.02|13.48|11.03|13.47|11.02|0
1655923040000|2022-06-22 18:37:20|13.53|11.07|13.58|11.11|13.6|11.13|13.53|11.07|0
1655923050000|2022-06-22 18:37:30|13.53|11.07|13.53|11.07|13.54|11.08|13.53|11.07|0
1655923060000|2022-06-22 18:37:40|13.52|11.06|13.51|11.06|13.52|11.06|13.51|11.06|0
1655923070000|2022-06-22 18:37:50|13.53|11.07|13.47|11.02|13.53|11.07|13.47|11.02|0
1655923080000|2022-06-22 18:38:00|13.48|11.03|13.52|11.06|13.52|11.06|13.48|11.03|0
1655923090000|2022-06-22 18:38:10|13.5|11.04|13.48|11.03|13.5|11.04|13.48|11.03|0
1655923100000|2022-06-22 18:38:20|13.49|11.04|13.54|11.08|13.54|11.08|13.48|11.03|0
1655923110000|2022-06-22 18:38:30|13.56|11.09|13.56|11.1|13.56|11.1|13.56|11.09|0
1655923120000|2022-06-22 18:38:40|13.58|11.11|13.54|11.08|13.58|11.11|13.54|11.08|0
1655923130000|2022-06-22 18:38:50|13.56|11.09|13.47|11.02|13.56|11.09|13.47|11.02|0
1655923140000|2022-06-22 18:39:00|13.49|11.04|13.5|11.04|13.53|11.07|13.49|11.04|0
1655923150000|2022-06-22 18:39:10|13.51|11.06|13.51|11.06|13.51|11.06|13.5|11.04|0
1655923160000|2022-06-22 18:39:20|13.5|11.04|13.47|11.02|13.5|11.04|13.47|11.02|0
1655923170000|2022-06-22 18:39:30|13.46|11.01|13.47|11.02|13.47|11.02|13.45|11|0
1655923180000|2022-06-22 18:39:40|13.48|11.03|13.47|11.02|13.48|11.03|13.47|11.02|0
1655923190000|2022-06-22 18:39:50|13.48|11.03|13.48|11.03|13.48|11.03|13.47|11.02|0
1655923200000|2022-06-22 18:40:00|13.44|11|13.47|11.02|13.47|11.02|13.44|11|0
1655923210000|2022-06-22 18:40:10|13.46|11.01|13.46|11.01|13.47|11.02|13.46|11.01|0
1655923220000|2022-06-22 18:40:20|13.5|11.04|13.53|11.07|13.53|11.07|13.5|11.04|0
1655923230000|2022-06-22 18:40:30|13.51|11.06|13.53|11.07|13.53|11.07|13.51|11.06|0
1655923240000|2022-06-22 18:40:40|13.51|11.06|13.56|11.09|13.56|11.09|13.51|11.06|0
1655923250000|2022-06-22 18:40:50|13.57|11.1|13.54|11.08|13.57|11.1|13.54|11.08|0
1655923260000|2022-06-22 18:41:00|13.08|11.48|13.08|11.48|13.08|11.48|13.08|11.48|0
1655923270000|2022-06-22 18:41:10|13.06|11.46|13.03|11.43|13.06|11.46|13.02|11.42|0
1655923280000|2022-06-22 18:41:20|13.06|11.46|13.02|11.42|13.06|11.46|13.02|11.42|0
1655923290000|2022-06-22 18:41:30|13.01|11.41|12.98|11.38|13.01|11.41|12.98|11.38|0
1655923300000|2022-06-22 18:41:40|12.99|11.39|12.96|11.36|12.99|11.39|12.96|11.36|0
1655923310000|2022-06-22 18:41:50|12.98|11.38|12.98|11.38|12.98|11.38|12.97|11.37|0
1655923320000|2022-06-22 18:42:00|12.97|11.37|12.96|11.36|12.97|11.37|12.96|11.36|0
1655923330000|2022-06-22 18:42:10|12.97|11.37|12.94|11.34|12.97|11.37|12.94|11.34|0
1655923340000|2022-06-22 18:42:20|12.93|11.33|12.93|11.33|12.93|11.33|12.93|11.33|0
1655923350000|2022-06-22 18:42:30|12.94|11.34|12.9|11.3|12.94|11.34|12.9|11.3|0
1655923360000|2022-06-22 18:42:40|12.88|11.28|12.88|11.28|12.88|11.28|12.87|11.27|0
1655923370000|2022-06-22 18:42:50|12.87|11.27|12.87|11.27|12.87|11.27|12.84|11.24|0
1655923380000|2022-06-22 18:43:00|12.84|11.24|12.88|11.28|12.88|11.28|12.83|11.23|0
1655923390000|2022-06-22 18:43:10|12.89|11.29|12.9|11.3|12.92|11.32|12.89|11.29|0
1655923400000|2022-06-22 18:43:20|12.88|11.28|12.88|11.28|12.88|11.28|12.88|11.28|0
1655923410000|2022-06-22 18:43:30|12.89|11.29|12.88|11.28|12.89|11.29|12.88|11.28|0
1655923420000|2022-06-22 18:43:40|12.89|11.29|12.93|11.33|12.93|11.33|12.89|11.29|0
1655923430000|2022-06-22 18:43:50|12.94|11.34|12.89|11.29|12.94|11.34|12.89|11.29|0
1655923440000|2022-06-22 18:44:00|12.92|11.32|12.93|11.33|12.94|11.34|12.92|11.32|0
1655923450000|2022-06-22 18:44:10|12.92|11.32|12.93|11.33|12.94|11.34|12.92|11.32|0
1655923460000|2022-06-22 18:44:20|12.94|11.34|12.95|11.35|12.95|11.35|12.94|11.34|0
1655923470000|2022-06-22 18:44:30|12.97|11.37|12.94|11.34|12.97|11.37|12.93|11.33|0
1655923480000|2022-06-22 18:44:40|12.95|11.35|12.95|11.35|12.97|11.37|12.95|11.35|0
1655923490000|2022-06-22 18:44:50|12.96|11.36|12.97|11.37|12.97|11.37|12.95|11.35|0
1655923500000|2022-06-22 18:45:00|12.95|11.35|12.92|11.32|12.95|11.35|12.92|11.32|0
1655923510000|2022-06-22 18:45:10|12.9|11.3|12.9|11.3|12.94|11.34|12.9|11.3|0
1655923520000|2022-06-22 18:45:20|12.92|11.32|12.97|11.37|12.97|11.37|12.92|11.32|0
1655923530000|2022-06-22 18:45:30|12.96|11.36|12.98|11.38|12.98|11.38|12.96|11.36|0
1655923540000|2022-06-22 18:45:40|12.99|11.39|12.99|11.39|12.99|11.39|12.99|11.39|0
1655923550000|2022-06-22 18:45:50|13.01|11.41|13.02|11.42|13.02|11.42|13.01|11.41|0
1655923560000|2022-06-22 18:46:00|12.99|11.39|13.04|11.44|13.04|11.44|12.99|11.39|0
1655923570000|2022-06-22 18:46:10|13.03|11.43|13.03|11.43|13.04|11.44|13.03|11.43|0
1655923580000|2022-06-22 18:46:20|13.04|11.44|13.04|11.44|13.06|11.46|13.04|11.44|0
1655923590000|2022-06-22 18:46:30|13.03|11.43|13.02|11.42|13.03|11.43|13.02|11.42|0
1655923600000|2022-06-22 18:46:40|12.98|11.38|12.98|11.38|12.98|11.38|12.98|11.38|0
1655923610000|2022-06-22 18:46:50|12.99|11.39|12.98|11.38|12.99|11.39|12.98|11.38|0
1655923620000|2022-06-22 18:47:00|12.97|11.37|12.98|11.38|12.98|11.38|12.94|11.34|0
1655923630000|2022-06-22 18:47:10|13.01|11.41|13.01|11.41|13.01|11.41|12.99|11.39|0
1655923640000|2022-06-22 18:47:20|12.99|11.39|12.99|11.39|13.01|11.41|12.99|11.39|0
1655923650000|2022-06-22 18:47:30|12.98|11.38|12.95|11.35|12.98|11.38|12.95|11.35|0
1655923660000|2022-06-22 18:47:40|12.97|11.37|12.95|11.35|12.97|11.37|12.94|11.34|0
1655923670000|2022-06-22 18:47:50|12.93|11.33|12.89|11.29|12.93|11.33|12.89|11.29|0
1655923680000|2022-06-22 18:48:00|12.9|11.3|12.88|11.28|12.9|11.3|12.88|11.28|0
1655923690000|2022-06-22 18:48:10|12.89|11.29|12.89|11.29|12.89|11.29|12.89|11.29|0
1655923700000|2022-06-22 18:48:20|12.88|11.28|12.87|11.27|12.88|11.28|12.87|11.27|0
1655923710000|2022-06-22 18:48:30|12.84|11.24|12.89|11.29|12.89|11.29|12.84|11.24|0
1655923720000|2022-06-22 18:48:40|12.92|11.32|12.89|11.29|12.92|11.32|12.87|11.27|0
1655923730000|2022-06-22 18:48:50|12.88|11.28|12.88|11.28|12.88|11.28|12.87|11.27|0
1655923740000|2022-06-22 18:49:00|12.85|11.25|12.83|11.23|12.85|11.25|12.83|11.23|0
1655923750000|2022-06-22 18:49:10|12.81|11.21|12.79|11.19|12.81|11.21|12.79|11.19|0
1655923760000|2022-06-22 18:49:20|12.8|11.2|12.79|11.19|12.81|11.21|12.79|11.19|0
1655923770000|2022-06-22 18:49:30|12.76|11.16|12.78|11.18|12.78|11.18|12.76|11.16|0
1655923780000|2022-06-22 18:49:40|12.75|11.15|12.76|11.16|12.78|11.18|12.74|11.14|0
1655923790000|2022-06-22 18:49:50|12.73|11.13|12.73|11.13|12.76|11.16|12.73|11.13|0
1655923800000|2022-06-22 18:50:00|12.7|11.1|12.73|11.13|12.73|11.13|12.69|11.09|0
1655923810000|2022-06-22 18:50:10|12.75|11.15|12.78|11.18|12.78|11.18|12.75|11.15|0
1655923820000|2022-06-22 18:50:20|12.76|11.16|12.75|11.15|12.76|11.16|12.75|11.15|0
1655923830000|2022-06-22 18:50:30|12.71|11.11|12.71|11.11|12.74|11.14|12.71|11.11|0
1655923840000|2022-06-22 18:50:40|12.7|11.1|12.7|11.1|12.71|11.11|12.7|11.1|0
1655923850000|2022-06-22 18:50:50|12.65|11.05|12.99|11.39|12.99|11.39|12.65|11.05|0
1655923860000|2022-06-22 18:51:00|13|11.4|12.65|11.05|13|11.4|12.65|11.05|0
1655923870000|2022-06-22 18:51:10|12.64|11.04|12.97|11.37|12.97|11.37|12.64|11.04|0
1655923880000|2022-06-22 18:51:20|12.98|11.38|13.03|11.43|13.04|11.44|12.98|11.38|0
1655923890000|2022-06-22 18:51:30|13.04|11.44|13.08|11.48|13.08|11.48|13.04|11.44|0
1655923900000|2022-06-22 18:51:40|13.09|11.49|13.09|11.49|13.09|11.49|13.08|11.48|0
1655923910000|2022-06-22 18:51:50|13.1|11.5|13.12|11.52|13.12|11.52|13.1|11.5|0
1655923920000|2022-06-22 18:52:00|13.09|11.49|13.13|11.53|13.13|11.53|13.09|11.49|0
1655923930000|2022-06-22 18:52:10|13.15|11.55|13.17|11.57|13.17|11.57|13.15|11.55|0
1655923940000|2022-06-22 18:52:20|13.14|11.54|13.17|11.57|13.17|11.57|13.13|11.53|0
1655923950000|2022-06-22 18:52:30|13.13|11.53|13.12|11.52|13.15|11.55|13.11|11.51|0
1655923960000|2022-06-22 18:52:40|13.11|11.51|13.13|11.53|13.13|11.53|13.11|11.51|0
1655923970000|2022-06-22 18:52:50|13.12|11.52|13.11|11.51|13.12|11.52|13.11|11.51|0
1655923980000|2022-06-22 18:53:00|13.13|11.53|13.12|11.52|13.15|11.55|13.12|11.52|0
1655923990000|2022-06-22 18:53:10|13.11|11.51|13.11|11.51|13.11|11.51|13.11|11.51|0
1655924000000|2022-06-22 18:53:20|13.09|11.49|13.09|11.49|13.09|11.49|13.08|11.48|0
1655924010000|2022-06-22 18:53:30|13.08|11.48|13.12|11.52|13.12|11.52|13.08|11.48|0
1655924020000|2022-06-22 18:53:40|13.09|11.49|13.11|11.51|13.12|11.52|13.09|11.49|0
1655924030000|2022-06-22 18:53:50|13.12|11.52|13.12|11.52|13.12|11.52|13.11|11.51|0
1655924040000|2022-06-22 18:54:00|13.15|11.55|13.15|11.55|13.15|11.55|13.13|11.53|0
1655924050000|2022-06-22 18:54:10|13.13|11.53|13.09|11.49|13.13|11.53|13.09|11.49|0
1655924060000|2022-06-22 18:54:20|13.12|11.52|13.11|11.51|13.12|11.52|13.11|11.51|0
1655924070000|2022-06-22 18:54:30|13.12|11.52|13.13|11.53|13.13|11.53|13.12|11.52|0
1655924080000|2022-06-22 18:54:40|13.15|11.55|13.13|11.53|13.15|11.55|13.13|11.53|0
1655924090000|2022-06-22 18:54:50|13.15|11.55|13.17|11.57|13.17|11.57|13.15|11.55|0
1655924100000|2022-06-22 18:55:00|13.18|11.58|13.2|11.6|13.21|11.61|13.18|11.58|0
1655924110000|2022-06-22 18:55:10|13.21|11.61|13.24|11.64|13.24|11.64|13.21|11.61|0
1655924120000|2022-06-22 18:55:20|13.25|11.65|13.26|11.66|13.26|11.66|13.25|11.65|0
1655924130000|2022-06-22 18:55:30|13.28|11.68|13.26|11.66|13.28|11.68|13.25|11.65|0
1655924140000|2022-06-22 18:55:40|13.28|11.68|13.28|11.68|13.28|11.68|13.26|11.66|0
1655924150000|2022-06-22 18:55:50|13.26|11.66|13.26|11.66|13.26|11.66|13.25|11.65|0
1655924160000|2022-06-22 18:56:00|13.28|11.68|13.33|11.73|13.33|11.73|13.28|11.68|0
1655924170000|2022-06-22 18:56:10|13.34|11.74|13.39|11.79|13.39|11.79|13.34|11.74|0
1655924180000|2022-06-22 18:56:20|13.41|11.81|13.38|11.78|13.42|11.82|13.38|11.78|0
1655924190000|2022-06-22 18:56:30|13.39|11.79|13.34|11.74|13.39|11.79|13.34|11.74|0
1655924200000|2022-06-22 18:56:40|13.38|11.78|13.31|11.71|13.38|11.78|13.31|11.71|0
1655924210000|2022-06-22 18:56:50|13.33|11.73|13.33|11.73|13.33|11.73|13.3|11.7|0
1655924220000|2022-06-22 18:57:00|13.34|11.74|13.37|11.77|13.37|11.77|13.34|11.74|0
1655924230000|2022-06-22 18:57:10|13.38|11.78|13.38|11.78|13.38|11.78|13.37|11.77|0
1655924240000|2022-06-22 18:57:20|13.37|11.77|13.36|11.76|13.38|11.78|13.36|11.76|0
1655924250000|2022-06-22 18:57:30|13.41|11.81|13.39|11.79|13.43|11.83|13.39|11.79|0
1655924260000|2022-06-22 18:57:40|13.42|11.82|13.37|11.77|13.42|11.82|13.37|11.77|0
1655924270000|2022-06-22 18:57:50|13.38|11.78|13.39|11.79|13.43|11.83|13.38|11.78|0
1655924280000|2022-06-22 18:58:00|13.35|11.75|13.35|11.75|13.37|11.77|13.35|11.75|0
1655924290000|2022-06-22 18:58:10|13.34|11.74|13.29|11.69|13.34|11.74|13.29|11.69|0
1655924300000|2022-06-22 18:58:20|13.28|11.68|13.31|11.71|13.31|11.71|13.28|11.68|0
1655924310000|2022-06-22 18:58:30|13.3|11.7|13.3|11.7|13.3|11.7|13.3|11.7|0
1655924320000|2022-06-22 18:58:40|13.29|11.69|13.33|11.73|13.33|11.73|13.29|11.69|0
1655924330000|2022-06-22 18:58:50|13.31|11.71|13.31|11.71|13.31|11.71|13.3|11.7|0
1655924340000|2022-06-22 18:59:00|13.29|11.69|13.32|11.72|13.32|11.72|13.29|11.69|0
1655924350000|2022-06-22 18:59:10|13.31|11.71|13.29|11.69|13.31|11.71|13.28|11.68|0
1655924360000|2022-06-22 18:59:20|13.31|11.71|13.31|11.71|13.31|11.71|13.29|11.69|0
1655924370000|2022-06-22 18:59:30|13.3|11.7|13.31|11.71|13.31|11.71|13.3|11.7|0
1655924380000|2022-06-22 18:59:40|13.3|11.7|13.35|11.75|13.35|11.75|13.3|11.7|0
1655924390000|2022-06-22 18:59:50|13.34|11.74|13.35|11.75|13.35|11.75|13.33|11.73|0
1655924400000|2022-06-22 19:00:00|13.34|11.74|13.35|11.75|13.37|11.77|13.34|11.74|0
1655924410000|2022-06-22 19:00:10|13.37|11.77|13.37|11.77|13.38|11.78|13.37|11.77|0
1655924420000|2022-06-22 19:00:20|13.34|11.74|13.31|11.71|13.35|11.75|13.31|11.71|0
1655924430000|2022-06-22 19:00:30|13.33|11.73|13.33|11.73|13.35|11.75|13.32|11.72|0
1655924440000|2022-06-22 19:00:40|13.31|11.71|13.28|11.68|13.31|11.71|13.28|11.68|0
1655924450000|2022-06-22 19:00:50|13.26|11.66|13.27|11.67|13.28|11.68|13.26|11.66|0
1655924460000|2022-06-22 19:01:00|13.24|11.64|13.15|11.55|13.24|11.64|13.12|11.52|0
1655924470000|2022-06-22 19:01:10|13.16|11.56|13.15|11.55|13.16|11.56|13.12|11.52|0
1655924480000|2022-06-22 19:01:20|13.11|11.51|13.11|11.51|13.13|11.53|13.11|11.51|0
1655924490000|2022-06-22 19:01:30|13.12|11.52|13.09|11.49|13.12|11.52|13.09|11.49|0
1655924500000|2022-06-22 19:01:40|13.13|11.53|13.13|11.53|13.15|11.55|13.13|11.53|0
1655924510000|2022-06-22 19:01:50|13.17|11.57|13.16|11.56|13.17|11.57|13.16|11.56|0
1655924520000|2022-06-22 19:02:00|13.15|11.55|13.2|11.6|13.21|11.61|13.15|11.55|0
1655924530000|2022-06-22 19:02:10|13.21|11.61|13.17|11.57|13.21|11.61|13.17|11.57|0
1655924540000|2022-06-22 19:02:20|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1655924550000|2022-06-22 19:02:30|13.2|11.6|13.18|11.58|13.21|11.61|13.18|11.58|0
1655924560000|2022-06-22 19:02:40|13.17|11.57|13.18|11.58|13.18|11.58|13.17|11.57|0
1655924570000|2022-06-22 19:02:50|13.17|11.57|13.16|11.56|13.17|11.57|13.16|11.56|0
1655924580000|2022-06-22 19:03:00|13.13|11.53|13.15|11.55|13.15|11.55|13.13|11.53|0
1655924590000|2022-06-22 19:03:10|13.12|11.52|13.11|11.51|13.12|11.52|13.11|11.51|0
1655924600000|2022-06-22 19:03:20|13.15|11.55|13.13|11.53|13.16|11.56|13.13|11.53|0
1655924610000|2022-06-22 19:03:30|13.15|11.55|13.16|11.56|13.16|11.56|13.15|11.55|0
1655924620000|2022-06-22 19:03:40|13.17|11.57|13.22|11.62|13.22|11.62|13.17|11.57|0
1655924630000|2022-06-22 19:03:50|13.25|11.65|13.3|11.7|13.31|11.71|13.25|11.65|0
1655924640000|2022-06-22 19:04:00|13.31|11.71|13.37|11.77|13.39|11.79|13.31|11.71|0
1655924650000|2022-06-22 19:04:10|13.38|11.78|13.47|11.87|13.47|11.87|13.38|11.78|0
1655924660000|2022-06-22 19:04:20|13.46|11.86|13.02|11.42|13.46|11.86|13.02|11.42|0
1655924670000|2022-06-22 19:04:30|13.03|11.43|13.03|11.43|13.03|11.43|12.97|11.37|0
1655924680000|2022-06-22 19:04:40|13.04|11.44|13.11|11.51|13.11|11.51|13.04|11.44|0
1655924690000|2022-06-22 19:04:50|13.12|11.52|13.04|11.44|13.12|11.52|13.04|11.44|0
1655924700000|2022-06-22 19:05:00|13.08|11.48|13.07|11.47|13.11|11.51|13.07|11.47|0
1655924710000|2022-06-22 19:05:10|13.1|11.5|13.03|11.43|13.1|11.5|13.03|11.43|0
1655924720000|2022-06-22 19:05:20|13.07|11.47|13.06|11.46|13.08|11.48|13.06|11.46|0
1655924730000|2022-06-22 19:05:30|13.03|11.43|13.08|11.48|13.08|11.48|13.03|11.43|0
1655924740000|2022-06-22 19:05:40|13.09|11.49|13.12|11.52|13.12|11.52|13.09|11.49|0
1655924750000|2022-06-22 19:05:50|13.13|11.53|13.16|11.56|13.16|11.56|13.13|11.53|0
1655924760000|2022-06-22 19:06:00|13.17|11.57|13.11|11.51|13.17|11.57|13.11|11.51|0
1655924770000|2022-06-22 19:06:10|13.12|11.52|13.04|11.44|13.12|11.52|13.04|11.44|0
1655924780000|2022-06-22 19:06:20|13.06|11.46|13.07|11.47|13.07|11.47|13.06|11.46|0
1655924790000|2022-06-22 19:06:30|13.06|11.46|13.09|11.49|13.09|11.49|13.06|11.46|0
1655924800000|2022-06-22 19:06:40|13.1|11.5|13.04|11.44|13.11|11.51|13.04|11.44|0
1655924810000|2022-06-22 19:06:50|13.03|11.43|13.02|11.42|13.04|11.44|13.02|11.42|0
1655924820000|2022-06-22 19:07:00|13|11.4|13.09|11.49|13.09|11.49|13|11.4|0
1655924830000|2022-06-22 19:07:10|13.07|11.47|13.09|11.49|13.09|11.49|13.07|11.47|0
1655924840000|2022-06-22 19:07:20|13.07|11.47|13.04|11.44|13.07|11.47|13.04|11.44|0
1655924850000|2022-06-22 19:07:30|13.02|11.42|12.95|11.35|13.02|11.42|12.95|11.35|0
1655924860000|2022-06-22 19:07:40|12.94|11.34|12.91|11.31|12.95|11.35|12.91|11.31|0
1655924870000|2022-06-22 19:07:50|12.95|11.35|12.93|11.33|12.95|11.35|12.93|11.33|0
1655924880000|2022-06-22 19:08:00|12.95|11.35|12.99|11.39|12.99|11.39|12.94|11.34|0
1655924890000|2022-06-22 19:08:10|12.97|11.37|12.94|11.34|12.99|11.39|12.94|11.34|0
1655924900000|2022-06-22 19:08:20|12.93|11.33|12.9|11.3|12.93|11.33|12.9|11.3|0
1655924910000|2022-06-22 19:08:30|12.91|11.31|12.9|11.3|12.91|11.31|12.89|11.29|0
1655924920000|2022-06-22 19:08:40|12.89|11.29|12.88|11.28|12.91|11.31|12.88|11.28|0
1655924930000|2022-06-22 19:08:50|12.84|11.24|12.89|11.29|12.89|11.29|12.84|11.24|0
1655924940000|2022-06-22 19:09:00|12.9|11.3|12.9|11.3|12.9|11.3|12.89|11.29|0
1655924950000|2022-06-22 19:09:10|12.89|11.29|12.89|11.29|12.89|11.29|12.88|11.28|0
1655924960000|2022-06-22 19:09:20|12.85|11.25|12.84|11.24|12.85|11.25|12.83|11.23|0
1655924970000|2022-06-22 19:09:30|12.83|11.23|12.84|11.24|12.84|11.24|12.83|11.23|0
1655924980000|2022-06-22 19:09:40|12.83|11.23|12.89|11.29|12.89|11.29|12.81|11.21|0
1655924990000|2022-06-22 19:09:50|12.85|11.25|12.85|11.25|12.86|11.26|12.85|11.25|0
1655925000000|2022-06-22 19:10:00|12.84|11.24|12.83|11.23|12.84|11.24|12.8|11.2|0
1655925010000|2022-06-22 19:10:10|12.8|11.2|12.83|11.23|12.83|11.23|12.8|11.2|0
1655925020000|2022-06-22 19:10:20|12.81|11.21|12.83|11.23|12.84|11.24|12.8|11.2|0
1655925030000|2022-06-22 19:10:30|12.79|11.19|12.72|11.12|12.79|11.19|12.72|11.12|0
1655925040000|2022-06-22 19:10:40|12.71|11.11|12.65|11.05|12.71|11.11|12.65|11.05|0
1655925050000|2022-06-22 19:10:50|12.62|11.02|12.66|11.06|12.66|11.06|12.62|11.02|0
1655925060000|2022-06-22 19:11:00|12.65|11.05|12.71|11.11|12.71|11.11|12.65|11.05|0
1655925070000|2022-06-22 19:11:10|12.75|11.15|12.75|11.15|12.77|11.17|12.75|11.15|0
1655925080000|2022-06-22 19:11:20|12.8|11.2|12.81|11.21|12.81|11.21|12.8|11.2|0
1655925090000|2022-06-22 19:11:30|12.85|11.25|12.88|11.28|12.88|11.28|12.85|11.25|0
1655925100000|2022-06-22 19:11:40|12.89|11.29|12.83|11.23|12.89|11.29|12.83|11.23|0
1655925110000|2022-06-22 19:11:50|12.84|11.24|12.8|11.2|12.84|11.24|12.8|11.2|0
1655925120000|2022-06-22 19:12:00|12.84|11.24|12.86|11.26|12.86|11.26|12.8|11.2|0
1655925130000|2022-06-22 19:12:10|12.88|11.28|12.9|11.3|12.9|11.3|12.88|11.28|0
1655925140000|2022-06-22 19:12:20|12.86|11.26|12.81|11.21|12.86|11.26|12.81|11.21|0
1655925150000|2022-06-22 19:12:30|12.79|11.19|12.75|11.15|12.8|11.2|12.75|11.15|0
1655925160000|2022-06-22 19:12:40|12.79|11.19|12.74|11.14|12.79|11.19|12.74|11.14|0
1655925170000|2022-06-22 19:12:50|12.71|11.11|12.7|11.1|12.71|11.11|12.7|11.1|0
1655925180000|2022-06-22 19:13:00|12.71|11.11|12.71|11.11|12.71|11.11|12.66|11.06|0
1655925190000|2022-06-22 19:13:10|12.67|11.07|12.7|11.1|12.7|11.1|12.67|11.07|0
1655925200000|2022-06-22 19:13:20|12.71|11.11|12.75|11.15|12.75|11.15|12.71|11.11|0
1655925210000|2022-06-22 19:13:30|12.69|11.09|12.69|11.09|12.72|11.12|12.67|11.07|0
1655925220000|2022-06-22 19:13:40|12.68|11.08|12.7|11.1|12.71|11.11|12.68|11.08|0
1655925230000|2022-06-22 19:13:50|12.72|11.12|12.75|11.15|12.75|11.15|12.72|11.12|0
1655925240000|2022-06-22 19:14:00|12.76|11.16|12.72|11.12|12.76|11.16|12.72|11.12|0
1655925250000|2022-06-22 19:14:10|12.74|11.14|12.75|11.15|12.75|11.15|12.74|11.14|0
1655925260000|2022-06-22 19:14:20|12.77|11.17|12.76|11.16|12.77|11.17|12.76|11.16|0
1655925270000|2022-06-22 19:14:30|12.77|11.17|12.76|11.16|12.79|11.19|12.76|11.16|0
1655925280000|2022-06-22 19:14:40|12.75|11.15|12.76|11.16|12.76|11.16|12.72|11.12|0
1655925290000|2022-06-22 19:14:50|12.75|11.15|12.77|11.17|12.8|11.2|12.75|11.15|0
1655925300000|2022-06-22 19:15:00|12.83|11.23|12.81|11.21|12.83|11.23|12.77|11.17|0
1655925310000|2022-06-22 19:15:10|12.8|11.2|12.76|11.16|12.8|11.2|12.76|11.16|0
1655925320000|2022-06-22 19:15:20|12.77|11.17|12.81|11.21|12.81|11.21|12.76|11.16|0
1655925330000|2022-06-22 19:15:30|12.8|11.2|12.86|11.26|12.86|11.26|12.8|11.2|0
1655925340000|2022-06-22 19:15:40|12.85|11.25|12.81|11.21|12.85|11.25|12.79|11.19|0
1655925350000|2022-06-22 19:15:50|12.82|11.22|12.81|11.21|12.82|11.22|12.81|11.21|0
1655925360000|2022-06-22 19:16:00|12.86|11.26|12.89|11.29|12.89|11.29|12.86|11.26|0
1655925370000|2022-06-22 19:16:10|12.9|11.3|12.86|11.26|12.91|11.31|12.86|11.26|0
1655925380000|2022-06-22 19:16:20|12.85|11.25|12.82|11.22|12.86|11.26|12.8|11.2|0
1655925390000|2022-06-22 19:16:30|12.81|11.21|12.77|11.17|12.81|11.21|12.77|11.17|0
1655925400000|2022-06-22 19:16:40|12.76|11.16|12.76|11.16|12.76|11.16|12.76|11.16|0
1655925410000|2022-06-22 19:16:50|12.79|11.19|12.79|11.19|12.8|11.2|12.79|11.19|0
1655925420000|2022-06-22 19:17:00|12.8|11.2|12.82|11.22|12.82|11.22|12.79|11.19|0
1655925430000|2022-06-22 19:17:10|12.81|11.21|12.84|11.24|12.86|11.26|12.81|11.21|0
1655925440000|2022-06-22 19:17:20|12.86|11.26|12.86|11.26|12.88|11.28|12.84|11.24|0
1655925450000|2022-06-22 19:17:30|12.85|11.25|12.86|11.26|12.86|11.26|12.85|11.25|0
1655925460000|2022-06-22 19:17:40|12.52|10.92|12.55|10.95|12.55|10.95|12.52|10.92|0
1655925470000|2022-06-22 19:17:50|12.52|10.92|12.46|10.86|12.52|10.92|12.46|10.86|0
1655925480000|2022-06-22 19:18:00|12.45|10.85|12.39|10.79|12.45|10.85|12.39|10.79|0
1655925490000|2022-06-22 19:18:10|12.38|10.78|12.39|10.79|12.41|10.81|12.38|10.78|0
1655925500000|2022-06-22 19:18:20|12.4|10.8|12.36|10.76|12.4|10.8|12.36|10.76|0
1655925510000|2022-06-22 19:18:30|12.37|10.77|12.35|10.75|12.37|10.77|12.35|10.75|0
1655925520000|2022-06-22 19:18:40|12.34|10.74|12.36|10.76|12.36|10.76|12.34|10.74|0
1655925530000|2022-06-22 19:18:50|12.37|10.77|12.35|10.75|12.37|10.77|12.35|10.75|0
1655925540000|2022-06-22 19:19:00|12.34|10.74|12.32|10.72|12.34|10.74|12.32|10.72|0
1655925550000|2022-06-22 19:19:10|12.29|10.69|12.27|10.67|12.29|10.69|12.26|10.66|0
1655925560000|2022-06-22 19:19:20|12.62|11.02|12.7|11.1|12.7|11.1|12.62|11.02|0
1655925570000|2022-06-22 19:19:30|12.69|11.09|12.61|11.01|12.69|11.09|12.61|11.01|0
1655925580000|2022-06-22 19:19:40|12.62|11.02|12.62|11.02|12.62|11.02|12.6|11|0
1655925590000|2022-06-22 19:19:50|12.61|11.01|12.65|11.05|12.65|11.05|12.61|11.01|0
1655925600000|2022-06-22 19:20:00|12.63|11.03|12.66|11.06|12.66|11.06|12.62|11.02|0
1655925610000|2022-06-22 19:20:10|12.65|11.05|12.67|11.07|12.67|11.07|12.65|11.05|0
1655925620000|2022-06-22 19:20:20|12.66|11.06|12.7|11.1|12.7|11.1|12.66|11.06|0
1655925630000|2022-06-22 19:20:30|12.74|11.14|12.74|11.14|12.75|11.15|12.74|11.14|0
1655925640000|2022-06-22 19:20:40|12.72|11.12|12.7|11.1|12.74|11.14|12.7|11.1|0
1655925650000|2022-06-22 19:20:50|12.71|11.11|12.71|11.11|12.72|11.12|12.71|11.11|0
1655925660000|2022-06-22 19:21:00|12.72|11.12|12.77|11.17|12.77|11.17|12.72|11.12|0
1655925670000|2022-06-22 19:21:10|12.76|11.16|12.77|11.17|12.77|11.17|12.76|11.16|0
1655925680000|2022-06-22 19:21:20|12.72|11.12|12.77|11.17|12.77|11.17|12.72|11.12|0
1655925690000|2022-06-22 19:21:30|12.79|11.19|12.8|11.2|12.8|11.2|12.79|11.19|0
1655925700000|2022-06-22 19:21:40|12.81|11.21|12.79|11.19|12.81|11.21|12.79|11.19|0
1655925710000|2022-06-22 19:21:50|12.77|11.17|12.72|11.12|12.77|11.17|12.72|11.12|0
1655925720000|2022-06-22 19:22:00|12.75|11.15|12.79|11.19|12.79|11.19|12.74|11.14|0
1655925730000|2022-06-22 19:22:10|12.8|11.2|12.76|11.16|12.8|11.2|12.72|11.12|0
1655925740000|2022-06-22 19:22:20|12.74|11.14|12.74|11.14|12.75|11.15|12.71|11.11|0
1655925750000|2022-06-22 19:22:30|12.71|11.11|12.71|11.11|12.74|11.14|12.71|11.11|0
1655925760000|2022-06-22 19:22:40|12.7|11.1|12.66|11.06|12.71|11.11|12.66|11.06|0
1655925770000|2022-06-22 19:22:50|12.65|11.05|12.65|11.05|12.65|11.05|12.65|11.05|0
1655925780000|2022-06-22 19:23:00|12.61|11.01|12.68|11.08|12.7|11.1|12.61|11.01|0
1655925790000|2022-06-22 19:23:10|12.66|11.06|12.7|11.1|12.7|11.1|12.66|11.06|0
1655925800000|2022-06-22 19:23:20|12.68|11.08|12.67|11.07|12.68|11.08|12.66|11.06|0
1655925810000|2022-06-22 19:23:30|12.65|11.05|12.67|11.07|12.67|11.07|12.65|11.05|0
1655925820000|2022-06-22 19:23:40|12.66|11.06|12.7|11.1|12.7|11.1|12.66|11.06|0
1655925830000|2022-06-22 19:23:50|12.72|11.12|12.74|11.14|12.75|11.15|12.72|11.12|0
1655925840000|2022-06-22 19:24:00|12.72|11.12|12.7|11.1|12.72|11.12|12.7|11.1|0
1655925850000|2022-06-22 19:24:10|12.71|11.11|12.7|11.1|12.72|11.12|12.7|11.1|0
1655925860000|2022-06-22 19:24:20|12.71|11.11|12.72|11.12|12.73|11.13|12.71|11.11|0
1655925870000|2022-06-22 19:24:30|12.74|11.14|12.75|11.15|12.75|11.15|12.74|11.14|0
1655925880000|2022-06-22 19:24:40|12.76|11.16|12.75|11.15|12.76|11.16|12.75|11.15|0
1655925890000|2022-06-22 19:24:50|12.74|11.14|12.68|11.08|12.74|11.14|12.68|11.08|0
1655925900000|2022-06-22 19:25:00|12.65|11.05|12.67|11.07|12.67|11.07|12.61|11.01|0
1655925910000|2022-06-22 19:25:10|12.68|11.08|12.63|11.03|12.68|11.08|12.6|11|0
1655925920000|2022-06-22 19:25:20|12.61|11.01|12.66|11.06|12.66|11.06|12.61|11.01|0
1655925930000|2022-06-22 19:25:30|12.63|11.03|12.68|11.08|12.7|11.1|12.63|11.03|0
1655925940000|2022-06-22 19:25:40|12.67|11.07|12.63|11.03|12.67|11.07|12.63|11.03|0
1655925950000|2022-06-22 19:25:50|12.66|11.06|12.65|11.05|12.67|11.07|12.65|11.05|0
1655925960000|2022-06-22 19:26:00|12.66|11.06|12.68|11.08|12.68|11.08|12.66|11.06|0
1655925970000|2022-06-22 19:26:10|12.66|11.06|12.58|10.98|12.66|11.06|12.58|10.98|0
1655925980000|2022-06-22 19:26:20|12.56|10.96|12.52|10.92|12.56|10.96|12.51|10.91|0
1655925990000|2022-06-22 19:26:30|12.51|10.91|12.42|10.82|12.52|10.92|12.42|10.82|0
1655926000000|2022-06-22 19:26:40|12.39|10.79|12.45|10.85|12.45|10.85|12.39|10.79|0
1655926010000|2022-06-22 19:26:50|12.43|10.83|12.42|10.82|12.43|10.83|12.41|10.81|0
1655926020000|2022-06-22 19:27:00|12.39|10.79|12.45|10.85|12.45|10.85|12.39|10.79|0
1655926030000|2022-06-22 19:27:10|12.41|10.81|12.5|10.9|12.5|10.9|12.41|10.81|0
1655926040000|2022-06-22 19:27:20|12.48|10.88|12.43|10.83|12.48|10.88|12.42|10.82|0
1655926050000|2022-06-22 19:27:30|12.42|10.82|12.39|10.79|12.43|10.83|12.39|10.79|0
1655926060000|2022-06-22 19:27:40|12.36|10.76|12.41|10.81|12.41|10.81|12.34|10.74|0
1655926070000|2022-06-22 19:27:50|12.42|10.82|12.37|10.77|12.42|10.82|12.37|10.77|0
1655926080000|2022-06-22 19:28:00|12.36|10.76|12.34|10.74|12.39|10.79|12.34|10.74|0
1655926090000|2022-06-22 19:28:10|12.31|10.71|12.27|10.67|12.31|10.71|12.27|10.67|0
1655926100000|2022-06-22 19:28:20|12.24|10.64|12.21|10.61|12.24|10.64|12.19|10.59|0
1655926110000|2022-06-22 19:28:30|12.23|10.63|12.17|10.57|12.23|10.63|12.15|10.55|0
1655926120000|2022-06-22 19:28:40|12.14|10.54|12.15|10.55|12.15|10.55|12.13|10.53|0
1655926130000|2022-06-22 19:28:50|12.17|10.57|12.2|10.6|12.2|10.6|12.17|10.57|0
1655926140000|2022-06-22 19:29:00|12.19|10.59|12.18|10.58|12.23|10.63|12.18|10.58|0
1655926150000|2022-06-22 19:29:10|12.2|10.6|12.2|10.6|12.23|10.63|12.19|10.59|0
1655926160000|2022-06-22 19:29:20|12.23|10.63|12.24|10.64|12.24|10.64|12.23|10.63|0
1655926170000|2022-06-22 19:29:30|12.21|10.61|12.23|10.63|12.23|10.63|12.21|10.61|0
1655926180000|2022-06-22 19:29:40|12.24|10.64|12.27|10.67|12.27|10.67|12.24|10.64|0
1655926190000|2022-06-22 19:29:50|12.29|10.69|12.26|10.66|12.3|10.7|12.26|10.66|0
1655926200000|2022-06-22 19:30:00|12.23|10.63|12.24|10.64|12.24|10.64|12.21|10.61|0
1655926210000|2022-06-22 19:30:10|12.17|10.57|12.24|10.64|12.24|10.64|12.17|10.57|0
1655926220000|2022-06-22 19:30:20|12.22|10.62|12.24|10.64|12.25|10.65|12.22|10.62|0
1655926230000|2022-06-22 19:30:30|12.25|10.65|12.24|10.64|12.25|10.65|12.24|10.64|0
1655926240000|2022-06-22 19:30:40|12.25|10.65|12.19|10.59|12.25|10.65|12.19|10.59|0
1655926250000|2022-06-22 19:30:50|12.23|10.63|12.26|10.66|12.26|10.66|12.21|10.61|0
1655926260000|2022-06-22 19:31:00|12.23|10.63|12.25|10.65|12.25|10.65|12.23|10.63|0
1655926270000|2022-06-22 19:31:10|12.24|10.64|12.24|10.64|12.24|10.64|12.21|10.61|0
1655926280000|2022-06-22 19:31:20|12.25|10.65|12.27|10.67|12.27|10.67|12.25|10.65|0
1655926290000|2022-06-22 19:31:30|12.29|10.69|12.3|10.7|12.3|10.7|12.29|10.69|0
1655926300000|2022-06-22 19:31:40|12.29|10.69|12.29|10.69|12.3|10.7|12.27|10.67|0
1655926310000|2022-06-22 19:31:50|12.31|10.71|12.4|10.8|12.4|10.8|12.31|10.71|0
1655926320000|2022-06-22 19:32:00|12.41|10.81|12.35|10.75|12.41|10.81|12.35|10.75|0
1655926330000|2022-06-22 19:32:10|12.31|10.71|12.31|10.71|12.35|10.75|12.31|10.71|0
1655926340000|2022-06-22 19:32:20|12.27|10.67|12.25|10.65|12.27|10.67|12.24|10.64|0
1655926350000|2022-06-22 19:32:30|12.26|10.66|12.24|10.64|12.26|10.66|12.24|10.64|0
1655926360000|2022-06-22 19:32:40|12.26|10.66|12.23|10.63|12.26|10.66|12.23|10.63|0
1655926370000|2022-06-22 19:32:50|12.25|10.65|12.21|10.61|12.25|10.65|12.21|10.61|0
1655926380000|2022-06-22 19:33:00|12.2|10.6|12.2|10.6|12.2|10.6|12.2|10.6|0
1655926390000|2022-06-22 19:33:10|12.25|10.65|12.23|10.63|12.25|10.65|12.23|10.63|0
1655926400000|2022-06-22 19:33:20|12.26|10.66|12.24|10.64|12.26|10.66|12.24|10.64|0
1655926410000|2022-06-22 19:33:30|12.26|10.66|12.26|10.66|12.26|10.66|12.25|10.65|0
1655926420000|2022-06-22 19:33:40|12.32|10.72|12.31|10.71|12.32|10.72|12.3|10.7|0
1655926430000|2022-06-22 19:33:50|12.29|10.69|12.21|10.61|12.29|10.69|12.21|10.61|0
1655926440000|2022-06-22 19:34:00|12.19|10.59|12.19|10.59|12.23|10.63|12.19|10.59|0
1655926450000|2022-06-22 19:34:10|12.2|10.6|12.2|10.6|12.2|10.6|12.19|10.59|0
1655926460000|2022-06-22 19:34:20|12.19|10.59|12.18|10.58|12.21|10.61|12.18|10.58|0
1655926470000|2022-06-22 19:34:30|12.16|10.56|12.16|10.56|12.16|10.56|12.15|10.55|0
1655926480000|2022-06-22 19:34:40|12.14|10.54|12.16|10.56|12.16|10.56|12.14|10.54|0
1655926490000|2022-06-22 19:34:50|12.1|10.5|12.08|10.48|12.1|10.5|12.08|10.48|0
1655926500000|2022-06-22 19:35:00|12.07|10.47|12.1|10.5|12.1|10.5|12.04|10.44|0
1655926510000|2022-06-22 19:35:10|12.09|10.49|12.07|10.47|12.12|10.52|12.07|10.47|0
1655926520000|2022-06-22 19:35:20|12.04|10.44|12.03|10.43|12.06|10.46|12.03|10.43|0
1655926530000|2022-06-22 19:35:30|12.02|10.42|12|10.4|12.02|10.42|12|10.4|0
1655926540000|2022-06-22 19:35:40|12.01|10.41|12.03|10.43|12.03|10.43|12|10.4|0
1655926550000|2022-06-22 19:35:50|12.04|10.44|12.03|10.43|12.04|10.44|12.03|10.43|0
1655926560000|2022-06-22 19:36:00|12.02|10.42|12.07|10.47|12.07|10.47|12.02|10.42|0
1655926570000|2022-06-22 19:36:10|12.04|10.44|12.06|10.46|12.06|10.46|12.04|10.44|0
1655926580000|2022-06-22 19:36:20|12.04|10.44|12.03|10.43|12.06|10.46|12.03|10.43|0
1655926590000|2022-06-22 19:36:30|12.04|10.44|12|10.4|12.04|10.44|12|10.4|0
1655926600000|2022-06-22 19:36:40|12.02|10.42|12.01|10.41|12.02|10.42|12|10.4|0
1655926610000|2022-06-22 19:36:50|11.98|10.38|12|10.4|12.01|10.41|11.98|10.38|0
1655926620000|2022-06-22 19:37:00|11.99|10.39|11.94|10.34|11.99|10.39|11.94|10.34|0
1655926630000|2022-06-22 19:37:10|11.91|10.31|11.92|10.32|11.92|10.32|11.91|10.31|0
1655926640000|2022-06-22 19:37:20|11.95|10.35|11.92|10.32|11.95|10.35|11.92|10.32|0
1655926650000|2022-06-22 19:37:30|11.94|10.34|11.95|10.35|11.95|10.35|11.9|10.3|0
1655926660000|2022-06-22 19:37:40|11.97|10.37|11.94|10.34|11.97|10.37|11.94|10.34|0
1655926670000|2022-06-22 19:37:50|11.92|10.32|11.91|10.31|11.92|10.32|11.91|10.31|0
1655926680000|2022-06-22 19:38:00|11.9|10.3|11.86|10.26|11.9|10.3|11.86|10.26|0
1655926700000|2022-06-22 19:38:20|11.85|10.25|11.84|10.24|11.85|10.25|11.84|10.24|0
1655926710000|2022-06-22 19:38:30|11.83|10.23|11.82|10.22|11.83|10.23|11.79|10.19|0
1655926720000|2022-06-22 19:38:40|11.83|10.23|11.88|10.28|11.88|10.28|11.83|10.23|0
1655926730000|2022-06-22 19:38:50|11.86|10.26|11.88|10.28|11.88|10.28|11.86|10.26|0
1655926740000|2022-06-22 19:39:00|11.9|10.3|11.88|10.28|11.91|10.31|11.88|10.28|0
1655926750000|2022-06-22 19:39:10|11.9|10.3|11.92|10.32|11.92|10.32|11.9|10.3|0
1655926760000|2022-06-22 19:39:20|11.94|10.34|11.97|10.37|11.97|10.37|11.94|10.34|0
1655926770000|2022-06-22 19:39:30|12|10.4|11.94|10.34|12|10.4|11.94|10.34|0
1655926780000|2022-06-22 19:39:40|11.92|10.32|11.98|10.38|11.98|10.38|11.91|10.31|0
1655926790000|2022-06-22 19:39:50|11.97|10.37|11.96|10.36|11.97|10.37|11.95|10.35|0
1655926800000|2022-06-22 19:40:00|11.91|10.31|11.85|10.25|11.91|10.31|11.85|10.25|0
1655926810000|2022-06-22 19:40:10|11.84|10.24|11.91|10.31|11.91|10.31|11.84|10.24|0
1655926820000|2022-06-22 19:40:20|11.86|10.26|11.84|10.24|11.88|10.28|11.84|10.24|0
1655926830000|2022-06-22 19:40:30|11.85|10.25|11.85|10.25|11.86|10.26|11.84|10.24|0
1655926840000|2022-06-22 19:40:40|11.84|10.24|11.84|10.24|11.84|10.24|11.84|10.24|0
1655926850000|2022-06-22 19:40:50|11.83|10.23|11.82|10.22|11.83|10.23|11.8|10.2|0
1655926860000|2022-06-22 19:41:00|11.8|10.2|11.82|10.22|11.82|10.22|11.79|10.19|0
1655926870000|2022-06-22 19:41:10|11.79|10.19|11.78|10.18|11.79|10.19|11.77|10.17|0
1655926880000|2022-06-22 19:41:20|11.79|10.19|11.78|10.18|11.8|10.2|11.78|10.18|0
1655926890000|2022-06-22 19:41:30|11.77|10.17|11.72|10.12|11.77|10.17|11.72|10.12|0
1655926900000|2022-06-22 19:41:40|11.76|10.16|11.76|10.16|11.76|10.16|11.75|10.15|0
1655926910000|2022-06-22 19:41:50|11.79|10.19|11.8|10.2|11.82|10.22|11.77|10.17|0
1655926920000|2022-06-22 19:42:00|11.84|10.24|11.79|10.19|11.84|10.24|11.79|10.19|0
1655926930000|2022-06-22 19:42:10|11.8|10.2|11.78|10.18|11.8|10.2|11.75|10.15|0
1655926940000|2022-06-22 19:42:20|11.77|10.17|11.8|10.2|11.8|10.2|11.77|10.17|0
1655926950000|2022-06-22 19:42:30|11.77|10.17|11.83|10.23|11.83|10.23|11.77|10.17|0
1655926960000|2022-06-22 19:42:40|11.85|10.25|11.89|10.29|11.89|10.29|11.85|10.25|0
1655926970000|2022-06-22 19:42:50|11.88|10.28|11.89|10.29|11.89|10.29|11.86|10.26|0
1655926980000|2022-06-22 19:43:00|11.86|10.26|11.88|10.28|11.88|10.28|11.86|10.26|0
1655926990000|2022-06-22 19:43:10|11.89|10.29|11.88|10.28|11.89|10.29|11.86|10.26|0
1655927000000|2022-06-22 19:43:20|11.89|10.29|11.95|10.35|11.95|10.35|11.89|10.29|0
1655927010000|2022-06-22 19:43:30|11.97|10.37|12|10.4|12|10.4|11.97|10.37|0
1655927020000|2022-06-22 19:43:40|11.98|10.38|12.06|10.46|12.06|10.46|11.98|10.38|0
1655927030000|2022-06-22 19:43:50|12.02|10.42|12.06|10.46|12.06|10.46|12.02|10.42|0
1655927040000|2022-06-22 19:44:00|12.07|10.47|12.07|10.47|12.07|10.47|12.06|10.46|0
1655927050000|2022-06-22 19:44:10|12.08|10.48|12.01|10.41|12.08|10.48|11.99|10.39|0
1655927060000|2022-06-22 19:44:20|12.03|10.43|12.04|10.44|12.06|10.46|12.03|10.43|0
1655927070000|2022-06-22 19:44:30|12.03|10.43|12.06|10.46|12.06|10.46|12.03|10.43|0
1655927080000|2022-06-22 19:44:40|12.04|10.44|12.06|10.46|12.06|10.46|12.04|10.44|0
1655927090000|2022-06-22 19:44:50|12.02|10.42|11.99|10.39|12.02|10.42|11.99|10.39|0
1655927100000|2022-06-22 19:45:00|11.95|10.35|11.96|10.36|11.98|10.38|11.95|10.35|0
1655927110000|2022-06-22 19:45:10|11.94|10.34|11.9|10.3|11.94|10.34|11.89|10.29|0
1655927120000|2022-06-22 19:45:20|11.95|10.35|11.94|10.34|11.97|10.37|11.94|10.34|0
1655927130000|2022-06-22 19:45:30|11.95|10.35|11.91|10.31|11.95|10.35|11.91|10.31|0
1655927140000|2022-06-22 19:45:40|11.89|10.29|11.88|10.28|11.91|10.31|11.88|10.28|0
1655927150000|2022-06-22 19:45:50|11.89|10.29|11.86|10.26|11.89|10.29|11.85|10.25|0
1655927160000|2022-06-22 19:46:00|11.84|10.24|11.86|10.26|11.86|10.26|11.84|10.24|0
1655927170000|2022-06-22 19:46:10|11.84|10.24|11.8|10.2|11.84|10.24|11.8|10.2|0
1655927180000|2022-06-22 19:46:20|11.78|10.18|11.78|10.18|11.79|10.19|11.78|10.18|0
1655927190000|2022-06-22 19:46:30|11.8|10.2|11.78|10.18|11.82|10.22|11.78|10.18|0
1655927200000|2022-06-22 19:46:40|11.82|10.22|11.83|10.23|11.86|10.26|11.82|10.22|0
1655927210000|2022-06-22 19:46:50|11.84|10.24|11.77|10.17|11.84|10.24|11.76|10.16|0
1655927220000|2022-06-22 19:47:00|11.72|10.12|11.72|10.12|11.72|10.12|11.72|10.12|0
1655927230000|2022-06-22 19:47:10|11.66|10.06|11.69|10.09|11.69|10.09|11.66|10.06|0
1655927240000|2022-06-22 19:47:20|11.67|10.07|11.7|10.1|11.72|10.12|11.67|10.07|0
1655927250000|2022-06-22 19:47:30|11.75|10.15|11.7|10.1|11.76|10.16|11.7|10.1|0
1655927260000|2022-06-22 19:47:40|11.75|10.15|11.7|10.1|11.75|10.15|11.7|10.1|0
1655927270000|2022-06-22 19:47:50|11.69|10.09|11.66|10.06|11.7|10.1|11.66|10.06|0
1655927280000|2022-06-22 19:48:00|11.65|10.05|11.69|10.09|11.7|10.1|11.63|10.03|0
1655927290000|2022-06-22 19:48:10|11.65|10.05|11.66|10.06|11.66|10.06|11.65|10.05|0
1655927300000|2022-06-22 19:48:20|11.65|10.05|11.67|10.07|11.67|10.07|11.65|10.05|0
1655927310000|2022-06-22 19:48:30|11.73|10.13|11.72|10.12|11.74|10.14|11.72|10.12|0
1655927320000|2022-06-22 19:48:40|11.73|10.13|11.65|10.05|11.73|10.13|11.65|10.05|0
1655927330000|2022-06-22 19:48:50|11.66|10.06|11.64|10.04|11.66|10.06|11.64|10.04|0
1655927340000|2022-06-22 19:49:00|11.63|10.03|11.62|10.02|11.63|10.03|11.59|9.99|0
1655927350000|2022-06-22 19:49:10|11.64|10.04|11.6|10|11.64|10.04|11.6|10|0
1655927360000|2022-06-22 19:49:20|11.59|9.99|11.63|10.03|11.63|10.03|11.59|9.99|0
1655927370000|2022-06-22 19:49:30|11.67|10.07|11.73|10.13|11.73|10.13|11.67|10.07|0
1655927380000|2022-06-22 19:49:40|11.71|10.11|12.38|10.78|12.38|10.78|11.71|10.11|0
1655927390000|2022-06-22 19:49:50|12.39|10.79|12.4|10.8|12.42|10.82|12.38|10.78|0
1655927400000|2022-06-22 19:50:00|12.42|10.82|12.43|10.83|12.43|10.83|12.35|10.75|0
1655927410000|2022-06-22 19:50:10|12.48|10.88|12.49|10.89|12.54|10.94|12.48|10.88|0
1655927420000|2022-06-22 19:50:20|12.46|10.86|12.43|10.83|12.46|10.86|12.41|10.81|0
1655927430000|2022-06-22 19:50:30|12.49|10.89|12.48|10.88|12.51|10.91|12.48|10.88|0
1655927440000|2022-06-22 19:50:40|12.49|10.89|12.53|10.93|12.53|10.93|12.49|10.89|0
1655927450000|2022-06-22 19:50:50|12.46|10.86|12.45|10.85|12.46|10.86|12.45|10.85|0
1655927460000|2022-06-22 19:51:00|12.42|10.82|12.41|10.81|12.42|10.82|12.38|10.78|0
1655927470000|2022-06-22 19:51:10|12.4|10.8|12.36|10.76|12.4|10.8|12.36|10.76|0
1655927480000|2022-06-22 19:51:20|12.4|10.8|12.4|10.8|12.4|10.8|12.37|10.77|0
1655927490000|2022-06-22 19:51:30|12.41|10.81|12.43|10.83|12.45|10.85|12.41|10.81|0
1655927500000|2022-06-22 19:51:40|12.42|10.82|12.42|10.82|12.43|10.83|12.42|10.82|0
1655927510000|2022-06-22 19:51:50|12.41|10.81|12.42|10.82|12.42|10.82|12.41|10.81|0
1655927520000|2022-06-22 19:52:00|12.45|10.85|12.38|10.78|12.46|10.86|12.38|10.78|0
1655927530000|2022-06-22 19:52:10|12.37|10.77|12.33|10.73|12.4|10.8|12.33|10.73|0
1655927540000|2022-06-22 19:52:20|12.3|10.7|12.46|10.86|12.46|10.86|12.3|10.7|0
1655927550000|2022-06-22 19:52:30|12.51|10.91|12.54|10.94|12.54|10.94|12.48|10.88|0
1655927560000|2022-06-22 19:52:40|12.61|11.01|12.68|11.08|12.68|11.08|12.61|11.01|0
1655927570000|2022-06-22 19:52:50|12.69|11.09|12.66|11.06|12.69|11.09|12.66|11.06|0
1655927580000|2022-06-22 19:53:00|12.68|11.08|12.73|11.13|12.74|11.14|12.68|11.08|0
1655927590000|2022-06-22 19:53:10|12.74|11.14|12.76|11.16|12.76|11.16|12.74|11.14|0
1655927600000|2022-06-22 19:53:20|12.73|11.13|12.74|11.14|12.74|11.14|12.73|11.13|0
1655927610000|2022-06-22 19:53:30|12.77|11.17|12.74|11.14|12.77|11.17|12.74|11.14|0
1655927620000|2022-06-22 19:53:40|12.68|11.08|12.68|11.08|12.71|11.11|12.68|11.08|0
1655927630000|2022-06-22 19:53:50|12.72|11.12|12.79|11.19|12.79|11.19|12.72|11.12|0
1655927640000|2022-06-22 19:54:00|12.81|11.21|12.87|11.27|12.87|11.27|12.81|11.21|0
1655927650000|2022-06-22 19:54:10|12.86|11.26|12.9|11.3|12.9|11.3|12.86|11.26|0
1655927660000|2022-06-22 19:54:20|12.93|11.33|12.97|11.37|12.97|11.37|12.93|11.33|0
1655927670000|2022-06-22 19:54:30|12.93|11.33|12.97|11.37|12.97|11.37|12.93|11.33|0
1655927680000|2022-06-22 19:54:40|12.9|11.3|12.9|11.3|12.91|11.31|12.9|11.3|0
1655927690000|2022-06-22 19:54:50|12.91|11.31|12.91|11.31|12.91|11.31|12.9|11.3|0
1655927700000|2022-06-22 19:55:00|12.92|11.32|12.91|11.31|12.92|11.32|12.91|11.31|0
1655927710000|2022-06-22 19:55:10|12.9|11.3|12.92|11.32|12.92|11.32|12.88|11.28|0
1655927720000|2022-06-22 19:55:20|12.91|11.31|12.9|11.3|12.95|11.35|12.9|11.3|0
1655927730000|2022-06-22 19:55:30|12.87|11.27|12.88|11.28|12.88|11.28|12.86|11.26|0
1655927740000|2022-06-22 19:55:40|12.9|11.3|12.95|11.35|12.95|11.35|12.88|11.28|0
1655927750000|2022-06-22 19:55:50|12.92|11.32|12.9|11.3|12.92|11.32|12.9|11.3|0
1655927760000|2022-06-22 19:56:00|12.88|11.28|12.83|11.23|12.88|11.28|12.83|11.23|0
1655927770000|2022-06-22 19:56:10|12.86|11.26|12.82|11.22|12.86|11.26|12.82|11.22|0
1655927780000|2022-06-22 19:56:20|12.81|11.21|12.78|11.18|12.81|11.21|12.78|11.18|0
1655927790000|2022-06-22 19:56:30|12.77|11.17|12.74|11.14|12.77|11.17|12.74|11.14|0
1655927800000|2022-06-22 19:56:40|12.73|11.13|12.69|11.09|12.73|11.13|12.69|11.09|0
1655927810000|2022-06-22 19:56:50|12.77|11.17|12.74|11.14|12.78|11.18|12.74|11.14|0
1655927820000|2022-06-22 19:57:00|12.79|11.19|12.74|11.14|12.79|11.19|12.74|11.14|0
1655927830000|2022-06-22 19:57:10|12.73|11.13|12.69|11.09|12.73|11.13|12.69|11.09|0
1655927840000|2022-06-22 19:57:20|12.73|11.13|12.71|11.11|12.73|11.13|12.71|11.11|0
1655927850000|2022-06-22 19:57:30|12.72|11.12|12.72|11.12|12.73|11.13|12.72|11.12|0
1655927860000|2022-06-22 19:57:40|12.73|11.13|12.72|11.12|12.73|11.13|12.72|11.12|0
1655927870000|2022-06-22 19:57:50|12.74|11.14|12.71|11.11|12.74|11.14|12.71|11.11|0
1655927880000|2022-06-22 19:58:00|12.73|11.13|12.71|11.11|12.73|11.13|12.71|11.11|0
1655927890000|2022-06-22 19:58:10|12.69|11.09|12.66|11.06|12.69|11.09|12.66|11.06|0
1655927900000|2022-06-22 19:58:20|12.64|11.04|12.59|10.99|12.64|11.04|12.59|10.99|0
1655927910000|2022-06-22 19:58:30|12.58|10.98|12.57|10.97|12.58|10.98|12.57|10.97|0
1655927920000|2022-06-22 19:58:40|12.56|10.96|12.54|10.94|12.57|10.97|12.54|10.94|0
1655927930000|2022-06-22 19:58:50|12.53|10.93|12.53|10.93|12.53|10.93|12.52|10.92|0
1655927940000|2022-06-22 19:59:00|12.54|10.94|12.53|10.93|12.54|10.94|12.53|10.93|0
1655927950000|2022-06-22 19:59:10|12.51|10.91|12.53|10.93|12.54|10.94|12.51|10.91|0
1655927960000|2022-06-22 19:59:20|12.52|10.92|12.48|10.88|12.53|10.93|12.48|10.88|0
1655927970000|2022-06-22 19:59:30|12.46|10.86|12.46|10.86|12.47|10.87|12.46|10.86|0
1655927980000|2022-06-22 19:59:40|12.43|10.83|12.38|10.78|12.43|10.83|12.38|10.78|0
1655927990000|2022-06-22 19:59:50|12.37|10.77|12.18|10.58|12.37|10.77|12.18|10.58|0
1655928000000|2022-06-22 20:00:00|12.25|10.65|12.36|10.76|12.36|10.76|12.25|10.65|0
1655928010000|2022-06-22 20:00:10|12.33|10.73|12.3|10.7|12.33|10.73|12.3|10.7|0
1655928020000|2022-06-22 20:00:20|12.27|10.67|12.19|10.59|12.27|10.67|12.19|10.59|0
1655928030000|2022-06-22 20:00:30|12.2|10.6|12.29|10.69|12.29|10.69|12.2|10.6|0
1655928040000|2022-06-22 20:00:40|12.31|10.71|12.37|10.77|12.37|10.77|12.31|10.71|0
1655928050000|2022-06-22 20:00:50|12.36|10.76|12.38|10.78|12.38|10.78|12.36|10.76|0
1655928060000|2022-06-22 20:01:00|12.4|10.8|12.37|10.77|12.4|10.8|12.37|10.77|0
1655928070000|2022-06-22 20:01:10|12.35|10.75|12.33|10.73|12.35|10.75|12.31|10.71|0
1655928080000|2022-06-22 20:01:20|12.38|10.78|12.41|10.81|12.41|10.81|12.38|10.78|0
1655928090000|2022-06-22 20:01:30|12.37|10.77|12.35|10.75|12.37|10.77|12.35|10.75|0
1655928100000|2022-06-22 20:01:40|12.33|10.73|12.3|10.7|12.33|10.73|12.3|10.7|0
1655928110000|2022-06-22 20:01:50|12.27|10.67|12.3|10.7|12.32|10.72|12.27|10.67|0
1655928120000|2022-06-22 20:02:00|12.27|10.67|12.32|10.72|12.32|10.72|12.27|10.67|0
1655928130000|2022-06-22 20:02:10|12.3|10.7|12.29|10.69|12.3|10.7|12.29|10.69|0
1655928140000|2022-06-22 20:02:20|12.3|10.7|12.31|10.71|12.31|10.71|12.3|10.7|0
1655928150000|2022-06-22 20:02:30|12.3|10.7|12.3|10.7|12.3|10.7|12.3|10.7|0
1655928160000|2022-06-22 20:02:40|12.29|10.69|12.31|10.71|12.31|10.71|12.29|10.69|0
1655928170000|2022-06-22 20:02:50|12.32|10.72|12.3|10.7|12.32|10.72|12.3|10.7|0
1655928180000|2022-06-22 20:03:00|12.31|10.71|12.32|10.72|12.32|10.72|12.31|10.71|0
1655928190000|2022-06-22 20:03:10|12.33|10.73|12.37|10.77|12.37|10.77|12.33|10.73|0
1655928200000|2022-06-22 20:03:20|12.42|10.82|12.41|10.81|12.42|10.82|12.41|10.81|0
1655928210000|2022-06-22 20:03:30|12.4|10.8|12.35|10.75|12.4|10.8|12.35|10.75|0
1655928220000|2022-06-22 20:03:40|12.32|10.72|12.35|10.75|12.35|10.75|12.32|10.72|0
1655928230000|2022-06-22 20:03:50|12.33|10.73|12.38|10.78|12.38|10.78|12.33|10.73|0
1655928240000|2022-06-22 20:04:00|12.4|10.8|12.42|10.82|12.42|10.82|12.4|10.8|0
1655928250000|2022-06-22 20:04:10|12.43|10.83|12.43|10.83|12.43|10.83|12.42|10.82|0
1655928260000|2022-06-22 20:04:20|12.47|10.87|12.48|10.88|12.48|10.88|12.46|10.86|0
1655928270000|2022-06-22 20:04:30|12.47|10.87|12.47|10.87|12.47|10.87|12.47|10.87|0
1655928280000|2022-06-22 20:04:40|12.44|10.84|12.41|10.81|12.44|10.84|12.41|10.81|0
1655928290000|2022-06-22 20:04:50|12.38|10.78|12.41|10.81|12.41|10.81|12.38|10.78|0
1655928300000|2022-06-22 20:05:00|12.4|10.8|12.41|10.81|12.41|10.81|12.38|10.78|0
1655928310000|2022-06-22 20:05:10|12.42|10.82|12.44|10.84|12.44|10.84|12.42|10.82|0
1655928320000|2022-06-22 20:05:20|12.46|10.86|12.47|10.87|12.47|10.87|12.46|10.86|0
1655928340000|2022-06-22 20:05:40|12.46|10.86|12.46|10.86|12.47|10.87|12.46|10.86|0
1655928350000|2022-06-22 20:05:50|12.44|10.84|12.47|10.87|12.48|10.88|12.44|10.84|0
1655928360000|2022-06-22 20:06:00|12.48|10.88|12.46|10.86|12.48|10.88|12.44|10.84|0
1655928370000|2022-06-22 20:06:10|12.44|10.84|12.42|10.82|12.44|10.84|12.42|10.82|0
1655928380000|2022-06-22 20:06:20|12.41|10.81|12.38|10.78|12.41|10.81|12.38|10.78|0
1655928390000|2022-06-22 20:06:30|12.37|10.77|12.38|10.78|12.38|10.78|12.37|10.77|0
1655928400000|2022-06-22 20:06:40|12.39|10.79|12.42|10.82|12.42|10.82|12.39|10.79|0
1655928410000|2022-06-22 20:06:50|12.43|10.83|12.44|10.84|12.44|10.84|12.43|10.83|0
1655928420000|2022-06-22 20:07:00|12.43|10.83|12.44|10.84|12.44|10.84|12.43|10.83|0
1655928430000|2022-06-22 20:07:10|12.46|10.86|12.46|10.86|12.46|10.86|12.46|10.86|0
1655928440000|2022-06-22 20:07:20|12.44|10.84|12.39|10.79|12.44|10.84|12.39|10.79|0
1655928450000|2022-06-22 20:07:30|12.38|10.78|12.38|10.78|12.41|10.81|12.38|10.78|0
1655928460000|2022-06-22 20:07:40|12.41|10.81|12.39|10.79|12.41|10.81|12.39|10.79|0
1655928470000|2022-06-22 20:07:50|12.38|10.78|12.38|10.78|12.39|10.79|12.38|10.78|0
1655928480000|2022-06-22 20:08:00|12.37|10.77|12.38|10.78|12.38|10.78|12.37|10.77|0
1655928490000|2022-06-22 20:08:10|12.37|10.77|12.39|10.79|12.39|10.79|12.37|10.77|0
1655928500000|2022-06-22 20:08:20|12.38|10.78|12.37|10.77|12.39|10.79|12.37|10.77|0
1655928510000|2022-06-22 20:08:30|12.36|10.76|12.39|10.79|12.39|10.79|12.36|10.76|0
1655928520000|2022-06-22 20:08:40|12.38|10.78|12.43|10.83|12.43|10.83|12.38|10.78|0
1655928530000|2022-06-22 20:08:50|12.41|10.81|12.41|10.81|12.42|10.82|12.41|10.81|0
1655928540000|2022-06-22 20:09:00|12.42|10.82|12.43|10.83|12.43|10.83|12.42|10.82|0
1655928550000|2022-06-22 20:09:10|12.41|10.81|12.41|10.81|12.42|10.82|12.41|10.81|0
1655928560000|2022-06-22 20:09:20|12.4|10.8|12.41|10.81|12.41|10.81|12.39|10.79|0
1655928570000|2022-06-22 20:09:30|12.42|10.82|12.43|10.83|12.43|10.83|12.42|10.82|0
1655928590000|2022-06-22 20:09:50|12.44|10.84|12.42|10.82|12.44|10.84|12.42|10.82|0
1655928600000|2022-06-22 20:10:00|12.41|10.81|12.43|10.83|12.43|10.83|12.41|10.81|0
1655928610000|2022-06-22 20:10:10|12.44|10.84|12.43|10.83|12.44|10.84|12.43|10.83|0
1655928620000|2022-06-22 20:10:20|12.44|10.84|12.49|10.89|12.49|10.89|12.44|10.84|0
1655928630000|2022-06-22 20:10:30|12.51|10.91|12.51|10.91|12.51|10.91|12.51|10.91|0
1655928640000|2022-06-22 20:10:40|12.49|10.89|12.48|10.88|12.52|10.92|12.48|10.88|0
1655928650000|2022-06-22 20:10:50|12.49|10.89|12.49|10.89|12.49|10.89|12.49|10.89|0
1655928660000|2022-06-22 20:11:00|12.51|10.91|12.51|10.91|12.52|10.92|12.51|10.91|0
1655928670000|2022-06-22 20:11:10|12.52|10.92|12.52|10.92|12.52|10.92|12.52|10.92|0
1655928680000|2022-06-22 20:11:20|12.53|10.93|12.53|10.93|12.53|10.93|12.52|10.92|0
1655928690000|2022-06-22 20:11:30|12.52|10.92|12.52|10.92|12.52|10.92|12.52|10.92|0
1655928710000|2022-06-22 20:11:50|12.49|10.89|12.51|10.91|12.51|10.91|12.49|10.89|0
1655928720000|2022-06-22 20:12:00|12.49|10.89|12.5|10.9|12.51|10.91|12.49|10.89|0
1655928730000|2022-06-22 20:12:10|12.49|10.89|12.51|10.91|12.51|10.91|12.49|10.89|0
1655928740000|2022-06-22 20:12:20|12.52|10.92|12.52|10.92|12.52|10.92|12.51|10.91|0
1655928750000|2022-06-22 20:12:30|12.51|10.91|12.52|10.92|12.52|10.92|12.51|10.91|0
1655928760000|2022-06-22 20:12:40|12.51|10.91|12.51|10.91|12.51|10.91|12.51|10.91|0
1655928770000|2022-06-22 20:12:50|12.49|10.89|12.51|10.91|12.51|10.91|12.49|10.89|0
1655928780000|2022-06-22 20:13:00|12.52|10.92|12.53|10.93|12.53|10.93|12.52|10.92|0
1655928790000|2022-06-22 20:13:10|12.52|10.92|12.52|10.92|12.53|10.93|12.52|10.92|0
1655928820000|2022-06-22 20:13:40|12.49|10.89|12.47|10.87|12.49|10.89|12.47|10.87|0
1655928830000|2022-06-22 20:13:50|12.46|10.86|12.46|10.86|12.46|10.86|12.46|10.86|0
1655928840000|2022-06-22 20:14:00|12.44|10.84|12.44|10.84|12.44|10.84|12.44|10.84|0
1655928850000|2022-06-22 20:14:10|12.48|10.88|12.48|10.88|12.48|10.88|12.48|10.88|0
1655928860000|2022-06-22 20:14:20|12.47|10.87|12.51|10.91|12.51|10.91|12.47|10.87|0
1655928870000|2022-06-22 20:14:30|12.49|10.89|12.51|10.91|12.51|10.91|12.49|10.89|0
1655928880000|2022-06-22 20:14:40|12.48|10.88|12.48|10.88|12.48|10.88|12.47|10.87|0
1655928890000|2022-06-22 20:14:50|12.47|10.87|12.46|10.86|12.47|10.87|12.46|10.86|0
1655928910000|2022-06-22 20:15:10|12.53|10.73|12.53|10.73|12.53|10.73|12.53|10.73|0
1655928920000|2022-06-22 20:15:20|12.54|10.74|12.55|10.75|12.55|10.75|12.54|10.74|0
1655928930000|2022-06-22 20:15:30|12.54|10.74|12.53|10.73|12.54|10.74|12.53|10.73|0
1655928940000|2022-06-22 20:15:40|12.54|10.74|12.53|10.73|12.54|10.74|12.53|10.73|0
1655928950000|2022-06-22 20:15:50|12.52|10.72|12.51|10.71|12.52|10.72|12.51|10.71|0
1655928960000|2022-06-22 20:16:00|12.52|10.72|12.52|10.72|12.54|10.74|12.52|10.72|0
1655928970000|2022-06-22 20:16:10|12.53|10.73|12.52|10.72|12.53|10.73|12.52|10.72|0
1655928980000|2022-06-22 20:16:20|12.53|10.73|12.52|10.72|12.53|10.73|12.52|10.72|0
1655928990000|2022-06-22 20:16:30|12.51|10.71|12.52|10.72|12.52|10.72|12.51|10.71|0
1655929000000|2022-06-22 20:16:40|12.51|10.71|12.49|10.69|12.51|10.71|12.48|10.68|0
1655929010000|2022-06-22 20:16:50|12.48|10.68|12.48|10.68|12.48|10.68|12.48|10.68|0
1655929020000|2022-06-22 20:17:00|12.47|10.67|12.47|10.67|12.47|10.67|12.47|10.67|0
1655929030000|2022-06-22 20:17:10|12.48|10.68|12.48|10.68|12.48|10.68|12.48|10.68|0
1655929040000|2022-06-22 20:17:20|12.47|10.67|12.47|10.67|12.47|10.67|12.47|10.67|0
1655929050000|2022-06-22 20:17:30|12.48|10.68|12.48|10.68|12.48|10.68|12.48|10.68|0
1655929060000|2022-06-22 20:17:40|12.49|10.69|12.49|10.69|12.49|10.69|12.49|10.69|0
1655929070000|2022-06-22 20:17:50|12.51|10.71|12.49|10.69|12.51|10.71|12.49|10.69|0
1655929080000|2022-06-22 20:18:00|12.48|10.68|12.48|10.68|12.48|10.68|12.48|10.68|0
1655929090000|2022-06-22 20:18:10|12.5|10.7|12.5|10.7|12.51|10.71|12.5|10.7|0
1655929100000|2022-06-22 20:18:20|12.48|10.68|12.48|10.68|12.48|10.68|12.48|10.68|0
1655929120000|2022-06-22 20:18:40|12.47|10.67|12.47|10.67|12.47|10.67|12.47|10.67|0
1655929140000|2022-06-22 20:19:00|12.48|10.68|12.48|10.68|12.48|10.68|12.48|10.68|0
1655929150000|2022-06-22 20:19:10|12.47|10.67|12.47|10.67|12.47|10.67|12.47|10.67|0
1655929160000|2022-06-22 20:19:20|12.49|10.69|12.48|10.68|12.49|10.69|12.48|10.68|0
1655929180000|2022-06-22 20:19:40|12.49|10.69|12.48|10.68|12.49|10.69|12.48|10.68|0
1655929190000|2022-06-22 20:19:50|12.49|10.69|12.49|10.69|12.49|10.69|12.49|10.69|0
1655929200000|2022-06-22 20:20:00|12.5|10.7|12.5|10.7|12.5|10.7|12.5|10.7|0
1655929210000|2022-06-22 20:20:10|12.49|10.69|12.49|10.69|12.51|10.71|12.49|10.69|0
1655929220000|2022-06-22 20:20:20|12.48|10.68|12.48|10.68|12.49|10.69|12.48|10.68|0
1655929230000|2022-06-22 20:20:30|12.49|10.69|12.5|10.7|12.51|10.71|12.49|10.69|0
1655929240000|2022-06-22 20:20:40|12.49|10.69|12.49|10.69|12.49|10.69|12.49|10.69|0
1655929250000|2022-06-22 20:20:50|12.51|10.71|12.51|10.71|12.51|10.71|12.51|10.71|0
1655929260000|2022-06-22 20:21:00|12.53|10.73|12.53|10.73|12.53|10.73|12.53|10.73|0
1655929270000|2022-06-22 20:21:10|12.52|10.72|12.52|10.72|12.52|10.72|12.51|10.71|0
1655929280000|2022-06-22 20:21:20|12.51|10.71|12.48|10.68|12.51|10.71|12.48|10.68|0
1655929290000|2022-06-22 20:21:30|12.49|10.69|12.49|10.69|12.49|10.69|12.49|10.69|0
1655929300000|2022-06-22 20:21:40|12.5|10.7|12.5|10.7|12.5|10.7|12.5|10.7|0
1655929310000|2022-06-22 20:21:50|12.51|10.71|12.49|10.69|12.51|10.71|12.49|10.69|0
1655929320000|2022-06-22 20:22:00|12.5|10.7|12.49|10.69|12.5|10.7|12.49|10.69|0
1655929330000|2022-06-22 20:22:10|12.5|10.7|12.49|10.69|12.5|10.7|12.49|10.69|0
1655929340000|2022-06-22 20:22:20|12.48|10.68|12.49|10.69|12.49|10.69|12.48|10.68|0
1655929350000|2022-06-22 20:22:30|12.51|10.71|12.49|10.69|12.51|10.71|12.49|10.69|0
1655929360000|2022-06-22 20:22:40|12.51|10.71|12.52|10.72|12.52|10.72|12.51|10.71|0
1655929370000|2022-06-22 20:22:50|12.53|10.73|12.51|10.71|12.53|10.73|12.51|10.71|0
1655929380000|2022-06-22 20:23:00|12.49|10.69|12.51|10.71|12.51|10.71|12.49|10.69|0
1655929390000|2022-06-22 20:23:10|12.52|10.72|12.53|10.73|12.53|10.73|12.52|10.72|0
1655929400000|2022-06-22 20:23:20|12.54|10.74|12.52|10.72|12.54|10.74|12.52|10.72|0
1655929410000|2022-06-22 20:23:30|12.54|10.74|12.57|10.77|12.57|10.77|12.54|10.74|0
1655929420000|2022-06-22 20:23:40|12.56|10.76|12.57|10.77|12.57|10.77|12.56|10.76|0
1655929440000|2022-06-22 20:24:00|12.58|10.78|12.58|10.78|12.58|10.78|12.58|10.78|0
1655929450000|2022-06-22 20:24:10|12.57|10.77|12.57|10.77|12.58|10.78|12.57|10.77|0
1655929460000|2022-06-22 20:24:20|12.58|10.78|12.58|10.78|12.58|10.78|12.58|10.78|0
1655929470000|2022-06-22 20:24:30|12.59|10.79|12.59|10.79|12.59|10.79|12.59|10.79|0
1655929480000|2022-06-22 20:24:40|12.6|10.8|12.6|10.8|12.6|10.8|12.6|10.8|0
1655929490000|2022-06-22 20:24:50|12.62|10.82|12.62|10.82|12.62|10.82|12.62|10.82|0
1655929500000|2022-06-22 20:25:00|12.59|10.79|12.58|10.78|12.59|10.79|12.58|10.78|0
1655929510000|2022-06-22 20:25:10|12.57|10.77|12.59|10.79|12.59|10.79|12.57|10.77|0
1655929520000|2022-06-22 20:25:20|12.57|10.77|12.58|10.78|12.58|10.78|12.57|10.77|0
1655929530000|2022-06-22 20:25:30|12.59|10.79|12.6|10.8|12.6|10.8|12.59|10.79|0
1655929540000|2022-06-22 20:25:40|12.61|10.81|12.6|10.8|12.61|10.81|12.6|10.8|0
1655929550000|2022-06-22 20:25:50|12.62|10.82|12.62|10.82|12.62|10.82|12.61|10.81|0
1655929560000|2022-06-22 20:26:00|12.6|10.8|12.6|10.8|12.6|10.8|12.6|10.8|0
1655929570000|2022-06-22 20:26:10|12.62|10.82|12.6|10.8|12.62|10.82|12.6|10.8|0
1655929580000|2022-06-22 20:26:20|12.59|10.79|12.6|10.8|12.6|10.8|12.59|10.79|0
1655929590000|2022-06-22 20:26:30|12.59|10.79|12.59|10.79|12.59|10.79|12.59|10.79|0
1655929600000|2022-06-22 20:26:40|12.58|10.78|12.58|10.78|12.58|10.78|12.58|10.78|0
1655929610000|2022-06-22 20:26:50|12.6|10.8|12.62|10.82|12.62|10.82|12.6|10.8|0
1655929620000|2022-06-22 20:27:00|12.6|10.8|12.61|10.81|12.61|10.81|12.6|10.8|0
1655929630000|2022-06-22 20:27:10|12.62|10.82|12.62|10.82|12.62|10.82|12.6|10.8|0
1655929640000|2022-06-22 20:27:20|12.58|10.78|12.57|10.77|12.58|10.78|12.57|10.77|0
1655929650000|2022-06-22 20:27:30|12.54|10.74|12.55|10.75|12.55|10.75|12.53|10.73|0
1655929660000|2022-06-22 20:27:40|12.56|10.76|12.57|10.77|12.57|10.77|12.56|10.76|0
1655929670000|2022-06-22 20:27:50|12.55|10.75|12.54|10.74|12.55|10.75|12.53|10.73|0
1655929680000|2022-06-22 20:28:00|12.53|10.73|12.52|10.72|12.53|10.73|12.52|10.72|0
1655929690000|2022-06-22 20:28:10|12.51|10.71|12.52|10.72|12.52|10.72|12.51|10.71|0
1655929700000|2022-06-22 20:28:20|12.53|10.73|12.52|10.72|12.53|10.73|12.52|10.72|0
1655929710000|2022-06-22 20:28:30|12.51|10.71|12.5|10.7|12.51|10.71|12.5|10.7|0
1655929720000|2022-06-22 20:28:40|12.51|10.71|12.49|10.69|12.51|10.71|12.49|10.69|0
1655929730000|2022-06-22 20:28:50|12.5|10.7|12.53|10.73|12.53|10.73|12.5|10.7|0
1655929740000|2022-06-22 20:29:00|12.51|10.71|12.51|10.71|12.52|10.72|12.51|10.71|0
1655929750000|2022-06-22 20:29:10|12.5|10.7|12.48|10.68|12.5|10.7|12.48|10.68|0
1655929770000|2022-06-22 20:29:30|12.47|10.67|12.46|10.66|12.47|10.67|12.46|10.66|0
1655929780000|2022-06-22 20:29:40|12.41|10.61|12.41|10.61|12.41|10.61|12.41|10.61|0
1655929790000|2022-06-22 20:29:50|12.42|10.62|12.37|10.57|12.42|10.62|12.37|10.57|0
1655929800000|2022-06-22 20:30:00|12.4|10.6|12.39|10.59|12.4|10.6|12.38|10.58|0
1655929810000|2022-06-22 20:30:10|12.38|10.58|12.4|10.6|12.4|10.6|12.38|10.58|0
1655929820000|2022-06-22 20:30:20|12.38|10.58|12.36|10.56|12.38|10.58|12.36|10.56|0
1655929830000|2022-06-22 20:30:30|12.38|10.58|12.35|10.55|12.38|10.58|12.35|10.55|0
1655929840000|2022-06-22 20:30:40|12.33|10.53|12.33|10.53|12.33|10.53|12.33|10.53|0
1655929850000|2022-06-22 20:30:50|12.32|10.52|12.31|10.51|12.32|10.52|12.31|10.51|0
1655929860000|2022-06-22 20:31:00|12.3|10.5|12.31|10.51|12.33|10.53|12.3|10.5|0
1655929870000|2022-06-22 20:31:10|12.3|10.5|12.3|10.5|12.31|10.51|12.3|10.5|0
1655929890000|2022-06-22 20:31:30|12.31|10.51|12.32|10.52|12.32|10.52|12.31|10.51|0
1655929910000|2022-06-22 20:31:50|12.31|10.51|12.3|10.5|12.32|10.52|12.3|10.5|0
1655929920000|2022-06-22 20:32:00|12.31|10.51|12.3|10.5|12.31|10.51|12.3|10.5|0
1655929930000|2022-06-22 20:32:10|12.32|10.52|12.32|10.52|12.32|10.52|12.32|10.52|0
1655929950000|2022-06-22 20:32:30|12.31|10.51|12.31|10.51|12.31|10.51|12.31|10.51|0
1655929960000|2022-06-22 20:32:40|12.3|10.5|12.3|10.5|12.3|10.5|12.3|10.5|0
1655929980000|2022-06-22 20:33:00|12.31|10.51|12.3|10.5|12.32|10.52|12.3|10.5|0
1655930000000|2022-06-22 20:33:20|12.27|10.47|12.28|10.48|12.28|10.48|12.27|10.47|0
1655930010000|2022-06-22 20:33:30|12.27|10.47|12.27|10.47|12.28|10.48|12.27|10.47|0
1655930020000|2022-06-22 20:33:40|12.28|10.48|12.29|10.49|12.29|10.49|12.28|10.48|0
1655930030000|2022-06-22 20:33:50|12.27|10.47|12.27|10.47|12.27|10.47|12.27|10.47|0
1655930050000|2022-06-22 20:34:10|12.28|10.48|12.27|10.47|12.28|10.48|12.27|10.47|0
1655930070000|2022-06-22 20:34:30|12.25|10.45|12.25|10.45|12.25|10.45|12.25|10.45|0
1655930080000|2022-06-22 20:34:40|12.26|10.46|12.27|10.47|12.27|10.47|12.26|10.46|0
1655930090000|2022-06-22 20:34:50|12.29|10.49|12.28|10.48|12.29|10.49|12.28|10.48|0
1655930100000|2022-06-22 20:35:00|12.29|10.49|12.29|10.49|12.29|10.49|12.29|10.49|0
1655930110000|2022-06-22 20:35:10|12.3|10.5|12.3|10.5|12.3|10.5|12.3|10.5|0
1655930120000|2022-06-22 20:35:20|12.29|10.49|12.29|10.49|12.29|10.49|12.29|10.49|0
1655930140000|2022-06-22 20:35:40|12.27|10.47|12.26|10.46|12.27|10.47|12.26|10.46|0
1655930180000|2022-06-22 20:36:20|12.27|10.47|12.27|10.47|12.27|10.47|12.27|10.47|0
1655930190000|2022-06-22 20:36:30|12.29|10.49|12.26|10.46|12.29|10.49|12.26|10.46|0
1655930200000|2022-06-22 20:36:40|12.24|10.44|12.24|10.44|12.24|10.44|12.24|10.44|0
1655930210000|2022-06-22 20:36:50|12.25|10.45|12.25|10.45|12.25|10.45|12.25|10.45|0
1655930230000|2022-06-22 20:37:10|12.26|10.46|12.26|10.46|12.26|10.46|12.26|10.46|0
1655930240000|2022-06-22 20:37:20|12.25|10.45|12.25|10.45|12.25|10.45|12.25|10.45|0
1655930250000|2022-06-22 20:37:30|12.24|10.44|12.26|10.46|12.26|10.46|12.24|10.44|0
1655930260000|2022-06-22 20:37:40|12.29|10.49|12.3|10.5|12.3|10.5|12.29|10.49|0
1655930270000|2022-06-22 20:37:50|12.31|10.51|12.33|10.53|12.36|10.56|12.31|10.51|0
1655930280000|2022-06-22 20:38:00|12.35|10.55|12.36|10.56|12.36|10.56|12.35|10.55|0
1655930290000|2022-06-22 20:38:10|12.35|10.55|12.34|10.54|12.35|10.55|12.33|10.53|0
1655930300000|2022-06-22 20:38:20|12.33|10.53|12.33|10.53|12.33|10.53|12.33|10.53|0
1655930310000|2022-06-22 20:38:30|12.35|10.55|12.33|10.53|12.35|10.55|12.33|10.53|0
1655930330000|2022-06-22 20:38:50|12.32|10.52|12.33|10.53|12.33|10.53|12.32|10.52|0
1655930350000|2022-06-22 20:39:10|12.35|10.55|12.35|10.55|12.35|10.55|12.35|10.55|0
1655930360000|2022-06-22 20:39:20|12.36|10.56|12.35|10.55|12.36|10.56|12.35|10.55|0
1655930370000|2022-06-22 20:39:30|12.36|10.56|12.36|10.56|12.36|10.56|12.36|10.56|0
1655930380000|2022-06-22 20:39:40|12.37|10.57|12.36|10.56|12.37|10.57|12.36|10.56|0
1655930390000|2022-06-22 20:39:50|12.35|10.55|12.37|10.57|12.37|10.57|12.35|10.55|0
1655930400000|2022-06-22 20:40:00|12.38|10.58|12.38|10.58|12.38|10.58|12.38|10.58|0
1655930420000|2022-06-22 20:40:20|12.37|10.57|12.36|10.56|12.37|10.57|12.36|10.56|0
1655930430000|2022-06-22 20:40:30|12.37|10.57|12.39|10.59|12.39|10.59|12.37|10.57|0
1655930440000|2022-06-22 20:40:40|12.4|10.6|12.41|10.61|12.41|10.61|12.39|10.59|0
1655930450000|2022-06-22 20:40:50|12.42|10.62|12.39|10.59|12.42|10.62|12.39|10.59|0
1655930460000|2022-06-22 20:41:00|12.41|10.61|12.39|10.59|12.41|10.61|12.39|10.59|0
1655930470000|2022-06-22 20:41:10|12.38|10.58|12.41|10.61|12.42|10.62|12.38|10.58|0
1655930480000|2022-06-22 20:41:20|12.39|10.59|12.42|10.62|12.42|10.62|12.39|10.59|0
1655930490000|2022-06-22 20:41:30|12.08|10.28|12.07|10.27|12.08|10.28|12.06|10.26|0
1655930500000|2022-06-22 20:41:40|12.23|10.43|12.25|10.45|12.25|10.45|12.23|10.43|0
1655930510000|2022-06-22 20:41:50|12.24|10.44|12.25|10.45|12.25|10.45|12.24|10.44|0
1655930520000|2022-06-22 20:42:00|12.24|10.44|12.24|10.44|12.24|10.44|12.24|10.44|0
1655930530000|2022-06-22 20:42:10|12.27|10.47|12.24|10.44|12.27|10.47|12.24|10.44|0
1655930540000|2022-06-22 20:42:20|12.25|10.45|12.24|10.44|12.25|10.45|12.24|10.44|0
1655930550000|2022-06-22 20:42:30|12.23|10.43|12.24|10.44|12.24|10.44|12.23|10.43|0
1655930560000|2022-06-22 20:42:40|12.23|10.43|12.23|10.43|12.23|10.43|12.23|10.43|0
1655930570000|2022-06-22 20:42:50|12.22|10.42|12.22|10.42|12.22|10.42|12.22|10.42|0
1655930580000|2022-06-22 20:43:00|12.21|10.41|12.22|10.42|12.22|10.42|12.21|10.41|0
1655930590000|2022-06-22 20:43:10|12.21|10.41|12.2|10.4|12.21|10.41|12.19|10.39|0
1655930600000|2022-06-22 20:43:20|12.19|10.39|12.17|10.37|12.19|10.39|12.17|10.37|0
1655930610000|2022-06-22 20:43:30|12.18|10.38|12.17|10.37|12.18|10.38|12.17|10.37|0
1655930620000|2022-06-22 20:43:40|12.16|10.36|12.15|10.35|12.16|10.36|12.15|10.35|0
1655930630000|2022-06-22 20:43:50|12.16|10.36|12.15|10.35|12.16|10.36|12.15|10.35|0
1655930640000|2022-06-22 20:44:00|12.16|10.36|12.16|10.36|12.16|10.36|12.16|10.36|0
1655930650000|2022-06-22 20:44:10|12.17|10.37|12.18|10.38|12.18|10.38|12.17|10.37|0
1655930660000|2022-06-22 20:44:20|12.2|10.4|12.19|10.39|12.2|10.4|12.19|10.39|0
1655930670000|2022-06-22 20:44:30|12.18|10.38|12.19|10.39|12.19|10.39|12.18|10.38|0
1655930680000|2022-06-22 20:44:40|12.21|10.41|12.22|10.42|12.22|10.42|12.21|10.41|0
1655930690000|2022-06-22 20:44:50|12.21|10.41|12.21|10.41|12.21|10.41|12.19|10.39|0
1655930700000|2022-06-22 20:45:00|12.2|10.4|12.2|10.4|12.2|10.4|12.18|10.38|0
1655930710000|2022-06-22 20:45:10|12.21|10.41|12.2|10.4|12.21|10.41|12.2|10.4|0
1655930720000|2022-06-22 20:45:20|12.18|10.38|12.18|10.38|12.18|10.38|12.18|10.38|0
1655930730000|2022-06-22 20:45:30|12.17|10.37|12.17|10.37|12.17|10.37|12.17|10.37|0
1655930740000|2022-06-22 20:45:40|12.16|10.36|12.15|10.35|12.17|10.37|12.15|10.35|0
1655930750000|2022-06-22 20:45:50|12.13|10.33|12.15|10.35|12.15|10.35|12.13|10.33|0
1655930760000|2022-06-22 20:46:00|12.16|10.36|12.16|10.36|12.16|10.36|12.16|10.36|0
1655930770000|2022-06-22 20:46:10|12.17|10.37|12.16|10.36|12.17|10.37|12.16|10.36|0
1655930780000|2022-06-22 20:46:20|12.15|10.35|12.15|10.35|12.15|10.35|12.15|10.35|0
1655930810000|2022-06-22 20:46:50|12.13|10.33|12.13|10.33|12.13|10.33|12.13|10.33|0
1655930820000|2022-06-22 20:47:00|12.15|10.35|12.15|10.35|12.17|10.37|12.15|10.35|0
1655930830000|2022-06-22 20:47:10|12.13|10.33|12.15|10.35|12.15|10.35|12.13|10.33|0
1655930840000|2022-06-22 20:47:20|12.16|10.36|12.16|10.36|12.16|10.36|12.16|10.36|0
1655930850000|2022-06-22 20:47:30|12.15|10.35|12.15|10.35|12.15|10.35|12.15|10.35|0
1655930860000|2022-06-22 20:47:40|12.16|10.36|12.13|10.33|12.16|10.36|12.13|10.33|0
1655930870000|2022-06-22 20:47:50|12.15|10.35|12.12|10.32|12.15|10.35|12.11|10.31|0
1655930880000|2022-06-22 20:48:00|12.11|10.31|12.11|10.31|12.11|10.31|12.11|10.31|0
1655930890000|2022-06-22 20:48:10|12.12|10.32|12.07|10.27|12.12|10.32|12.07|10.27|0
1655930900000|2022-06-22 20:48:20|12.1|10.3|12.12|10.32|12.13|10.33|12.1|10.3|0
1655930910000|2022-06-22 20:48:30|12.11|10.31|12.11|10.31|12.11|10.31|12.11|10.31|0
1655930920000|2022-06-22 20:48:40|12.12|10.32|12.11|10.31|12.12|10.32|12.11|10.31|0
1655930930000|2022-06-22 20:48:50|12.12|10.32|12.12|10.32|12.12|10.32|12.12|10.32|0
1655930950000|2022-06-22 20:49:10|12.11|10.31|12.11|10.31|12.11|10.31|12.11|10.31|0
1655930960000|2022-06-22 20:49:20|12.1|10.3|12.11|10.31|12.11|10.31|12.09|10.29|0
1655930970000|2022-06-22 20:49:30|12.13|10.33|12.12|10.32|12.13|10.33|12.12|10.32|0
1655930980000|2022-06-22 20:49:40|12.1|10.3|12.09|10.29|12.1|10.3|12.09|10.29|0
1655930990000|2022-06-22 20:49:50|12.1|10.3|12.11|10.31|12.11|10.31|12.1|10.3|0
1655931000000|2022-06-22 20:50:00|12.1|10.3|12.11|10.31|12.11|10.31|12.09|10.29|0
1655931010000|2022-06-22 20:50:10|12.1|10.3|12.11|10.31|12.11|10.31|12.1|10.3|0
1655931020000|2022-06-22 20:50:20|12.1|10.3|12.11|10.31|12.11|10.31|12.1|10.3|0
1655931030000|2022-06-22 20:50:30|12.1|10.3|12.1|10.3|12.1|10.3|12.1|10.3|0
1655931040000|2022-06-22 20:50:40|12.11|10.31|12.11|10.31|12.11|10.31|12.11|10.31|0
1655931060000|2022-06-22 20:51:00|12.12|10.32|12.11|10.31|12.12|10.32|12.11|10.31|0
1655931070000|2022-06-22 20:51:10|12.12|10.32|12.13|10.33|12.13|10.33|12.12|10.32|0
1655931080000|2022-06-22 20:51:20|12.15|10.35|12.14|10.34|12.15|10.35|12.13|10.33|0
1655931090000|2022-06-22 20:51:30|12.13|10.33|12.13|10.33|12.14|10.34|12.13|10.33|0
1655931100000|2022-06-22 20:51:40|12.12|10.32|12.13|10.33|12.13|10.33|12.12|10.32|0
1655931120000|2022-06-22 20:52:00|12.12|10.32|12.13|10.33|12.13|10.33|12.12|10.32|0
1655931130000|2022-06-22 20:52:10|12.12|10.32|12.12|10.32|12.12|10.32|12.12|10.32|0
1655931140000|2022-06-22 20:52:20|12.13|10.33|12.13|10.33|12.13|10.33|12.13|10.33|0
1655931150000|2022-06-22 20:52:30|12.12|10.32|12.12|10.32|12.12|10.32|12.12|10.32|0
1655931170000|2022-06-22 20:52:50|12.11|10.31|12.13|10.33|12.13|10.33|12.11|10.31|0
1655931190000|2022-06-22 20:53:10|12.12|10.32|12.12|10.32|12.12|10.32|12.12|10.32|0
1655931200000|2022-06-22 20:53:20|12.11|10.31|12.11|10.31|12.11|10.31|12.11|10.31|0
1655931220000|2022-06-22 20:53:40|12.1|10.3|12.1|10.3|12.11|10.31|12.1|10.3|0
1655931230000|2022-06-22 20:53:50|12.09|10.29|12.09|10.29|12.1|10.3|12.09|10.29|0
1655931240000|2022-06-22 20:54:00|12.1|10.3|12.09|10.29|12.11|10.31|12.09|10.29|0
1655931250000|2022-06-22 20:54:10|12.07|10.27|12.07|10.27|12.07|10.27|12.07|10.27|0
1655931270000|2022-06-22 20:54:30|12.06|10.26|12.06|10.26|12.07|10.27|12.06|10.26|0
1655931300000|2022-06-22 20:55:00|12.05|10.25|12.05|10.25|12.05|10.25|12.05|10.25|0
1655931310000|2022-06-22 20:55:10|12.06|10.26|12.12|10.32|12.12|10.32|12.06|10.26|0
1655931320000|2022-06-22 20:55:20|12.11|10.31|12.12|10.32|12.12|10.32|12.11|10.31|0
1655931330000|2022-06-22 20:55:30|12.11|10.31|12.1|10.3|12.11|10.31|12.1|10.3|0
1655931340000|2022-06-22 20:55:40|12.09|10.29|12.11|10.31|12.11|10.31|12.09|10.29|0
1655931350000|2022-06-22 20:55:50|12.09|10.29|12.08|10.28|12.09|10.29|12.08|10.28|0
1655931360000|2022-06-22 20:56:00|12.1|10.3|12.07|10.27|12.1|10.3|12.07|10.27|0
1655931370000|2022-06-22 20:56:10|12.09|10.29|12.09|10.29|12.09|10.29|12.07|10.27|0
1655931380000|2022-06-22 20:56:20|12.1|10.3|12.08|10.28|12.1|10.3|12.08|10.28|0
1655931390000|2022-06-22 20:56:30|12.07|10.27|12.06|10.26|12.07|10.27|12.06|10.26|0
1655931400000|2022-06-22 20:56:40|12.05|10.25|12.06|10.26|12.06|10.26|12.05|10.25|0
1655931410000|2022-06-22 20:56:50|12.09|10.29|12.07|10.27|12.09|10.29|12.07|10.27|0
1655931420000|2022-06-22 20:57:00|12.08|10.28|12.09|10.29|12.09|10.29|12.08|10.28|0
1655931450000|2022-06-22 20:57:30|12.08|10.28|12.08|10.28|12.08|10.28|12.08|10.28|0
1655931460000|2022-06-22 20:57:40|12.09|10.29|12.09|10.29|12.09|10.29|12.08|10.28|0
1655931470000|2022-06-22 20:57:50|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1655931480000|2022-06-22 20:58:00|12.07|10.27|12.07|10.27|12.07|10.27|12.07|10.27|0
1655931510000|2022-06-22 20:58:30|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1655931530000|2022-06-22 20:58:50|12.1|10.3|12.1|10.3|12.1|10.3|12.1|10.3|0
1655931540000|2022-06-22 20:59:00|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1655931550000|2022-06-22 20:59:10|12.1|10.3|12.1|10.3|12.1|10.3|12.1|10.3|0
1655931580000|2022-06-22 20:59:40|12.11|10.31|12.1|10.3|12.11|10.31|12.1|10.3|0
1655931590000|2022-06-22 20:59:50|12.09|10.29|12.1|10.3|12.1|10.3|12.09|10.29|0
1655931630000|2022-06-22 21:00:30|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1655931650000|2022-06-22 21:00:50|12.1|10.3|12.1|10.3|12.1|10.3|12.1|10.3|0
1655931670000|2022-06-22 21:01:10|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1655931680000|2022-06-22 21:01:20|12.08|10.28|12.08|10.28|12.08|10.28|12.08|10.28|0
1655931710000|2022-06-22 21:01:50|12.07|10.27|12.07|10.27|12.07|10.27|12.07|10.27|0
1655931720000|2022-06-22 21:02:00|12.08|10.28|12.08|10.28|12.08|10.28|12.08|10.28|0
1655931740000|2022-06-22 21:02:20|12.07|10.27|12.07|10.27|12.07|10.27|12.07|10.27|0
1655931760000|2022-06-22 21:02:40|12.08|10.28|12.08|10.28|12.08|10.28|12.08|10.28|0
1655931780000|2022-06-22 21:03:00|12.07|10.27|12.07|10.27|12.08|10.28|12.07|10.27|0
1655931800000|2022-06-22 21:03:20|12.08|10.28|12.08|10.28|12.08|10.28|12.08|10.28|0
1655931950000|2022-06-22 21:05:50|12.1|10.3|12.09|10.29|12.1|10.3|12.09|10.29|0
1655932020000|2022-06-22 21:07:00|12.1|10.3|12.1|10.3|12.1|10.3|12.1|10.3|0
1655932150000|2022-06-22 21:09:10|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1655932160000|2022-06-22 21:09:20|12.11|10.31|12.11|10.31|12.11|10.31|12.11|10.31|0
1655932170000|2022-06-22 21:09:30|12.1|10.3|12.1|10.3|12.1|10.3|12.1|10.3|0
1655932180000|2022-06-22 21:09:40|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1655932190000|2022-06-22 21:09:50|12.11|10.31|12.11|10.31|12.11|10.31|12.11|10.31|0
1655932270000|2022-06-22 21:11:10|12.12|10.32|12.12|10.32|12.12|10.32|12.12|10.32|0
1655932290000|2022-06-22 21:11:30|12.11|10.31|12.11|10.31|12.11|10.31|12.11|10.31|0
1655932350000|2022-06-22 21:12:30|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1655932370000|2022-06-22 21:12:50|12.08|10.28|12.09|10.29|12.09|10.29|12.08|10.28|0
1655932390000|2022-06-22 21:13:10|12.08|10.28|12.08|10.28|12.08|10.28|12.08|10.28|0
1655932410000|2022-06-22 21:13:30|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1655932520000|2022-06-22 21:15:20|12.1|10.3|12.1|10.3|12.1|10.3|12.1|10.3|0
1655932580000|2022-06-22 21:16:20|12.11|10.31|12.11|10.31|12.11|10.31|12.11|10.31|0
1655932690000|2022-06-22 21:18:10|12.1|10.3|12.1|10.3|12.1|10.3|12.1|10.3|0
1655932720000|2022-06-22 21:18:40|12.11|10.31|12.11|10.31|12.11|10.31|12.11|10.31|0
1655932730000|2022-06-22 21:18:50|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1655932830000|2022-06-22 21:20:30|12.1|10.3|12.1|10.3|12.1|10.3|12.1|10.3|0
1655932920000|2022-06-22 21:22:00|12.09|10.29|12.1|10.3|12.1|10.3|12.09|10.29|0
1655932950000|2022-06-22 21:22:30|12.09|10.29|12.1|10.3|12.1|10.3|12.09|10.29|0
1655933040000|2022-06-22 21:24:00|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1655933120000|2022-06-22 21:25:20|12.08|10.28|12.08|10.28|12.08|10.28|12.08|10.28|0
1655933150000|2022-06-22 21:25:50|12.07|10.27|12.07|10.27|12.07|10.27|12.07|10.27|0
1655933160000|2022-06-22 21:26:00|12.08|10.28|12.08|10.28|12.08|10.28|12.08|10.28|0
1655933240000|2022-06-22 21:27:20|12.07|10.27|12.07|10.27|12.07|10.27|12.07|10.27|0
1655933320000|2022-06-22 21:28:40|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1655933340000|2022-06-22 21:29:00|12.07|10.27|12.07|10.27|12.07|10.27|12.07|10.27|0
1655933460000|2022-06-22 21:31:00|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1655933510000|2022-06-22 21:31:50|12.1|10.3|12.08|10.28|12.1|10.3|12.08|10.28|0
1655933650000|2022-06-22 21:34:10|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1655934010000|2022-06-22 21:40:10|12.07|10.27|12.07|10.27|12.07|10.27|12.07|10.27|0
1655934040000|2022-06-22 21:40:40|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1655934050000|2022-06-22 21:40:50|12.08|10.28|12.08|10.28|12.08|10.28|12.08|10.28|0
1655934060000|2022-06-22 21:41:00|12.07|10.27|12.07|10.27|12.07|10.27|12.07|10.27|0
1655934120000|2022-06-22 21:42:00|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1655934470000|2022-06-22 21:47:50|12.07|10.27|12.06|10.26|12.07|10.27|12.06|10.26|0
1655934510000|2022-06-22 21:48:30|12.07|10.27|12.07|10.27|12.07|10.27|12.07|10.27|0
1655934530000|2022-06-22 21:48:50|12.04|10.24|12.07|10.27|12.07|10.27|12.04|10.24|0
1655934650000|2022-06-22 21:50:50|12.08|10.28|12.08|10.28|12.08|10.28|12.08|10.28|0
1655934910000|2022-06-22 21:55:10|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1655935060000|2022-06-22 21:57:40|12.08|10.28|12.08|10.28|12.08|10.28|12.08|10.28|0
1655935110000|2022-06-22 21:58:30|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1655935120000|2022-06-22 21:58:40|12.08|10.28|12.08|10.28|12.08|10.28|12.08|10.28|0
1655935180000|2022-06-22 21:59:40|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1655935200000|2022-06-22 22:00:00|12.15|10.35|12.11|10.31|12.15|10.35|12.09|10.29|0
1655935210000|2022-06-22 22:00:10|12.12|10.32|12.1|10.3|12.12|10.32|12.1|10.3|0
1655935220000|2022-06-22 22:00:20|12.12|10.32|12.16|10.36|12.16|10.36|12.12|10.32|0
1655935230000|2022-06-22 22:00:30|12.19|10.39|12.18|10.38|12.19|10.39|12.18|10.38|0
1655935240000|2022-06-22 22:00:40|12.19|10.39|12.22|10.42|12.22|10.42|12.19|10.39|0
1655935250000|2022-06-22 22:00:50|12.25|10.45|12.23|10.43|12.25|10.45|12.23|10.43|0
1655935260000|2022-06-22 22:01:00|12.22|10.42|12.21|10.41|12.22|10.42|12.21|10.41|0
1655935270000|2022-06-22 22:01:10|12.19|10.39|12.2|10.4|12.2|10.4|12.19|10.39|0
1655935280000|2022-06-22 22:01:20|12.19|10.39|12.2|10.4|12.2|10.4|12.19|10.39|0
1655935290000|2022-06-22 22:01:30|12.21|10.41|12.21|10.41|12.21|10.41|12.2|10.4|0
1655935300000|2022-06-22 22:01:40|12.2|10.4|12.19|10.39|12.2|10.4|12.19|10.39|0
1655935320000|2022-06-22 22:02:00|12.17|10.37|12.19|10.39|12.19|10.39|12.17|10.37|0
1655935330000|2022-06-22 22:02:10|12.2|10.4|12.2|10.4|12.2|10.4|12.19|10.39|0
1655935340000|2022-06-22 22:02:20|12.19|10.39|12.21|10.41|12.21|10.41|12.19|10.39|0
1655935350000|2022-06-22 22:02:30|12.22|10.42|12.22|10.42|12.22|10.42|12.22|10.42|0
1655935360000|2022-06-22 22:02:40|12.21|10.41|12.21|10.41|12.22|10.42|12.21|10.41|0
1655935370000|2022-06-22 22:02:50|12.22|10.42|12.21|10.41|12.22|10.42|12.21|10.41|0
1655935380000|2022-06-22 22:03:00|12.2|10.4|12.21|10.41|12.21|10.41|12.2|10.4|0
1655935390000|2022-06-22 22:03:10|12.22|10.42|12.21|10.41|12.22|10.42|12.21|10.41|0
1655935410000|2022-06-22 22:03:30|12.2|10.4|12.2|10.4|12.2|10.4|12.2|10.4|0
1655935420000|2022-06-22 22:03:40|12.21|10.41|12.21|10.41|12.21|10.41|12.21|10.41|0
1655935430000|2022-06-22 22:03:50|12.2|10.4|12.2|10.4|12.2|10.4|12.2|10.4|0
1655935440000|2022-06-22 22:04:00|12.21|10.41|12.21|10.41|12.21|10.41|12.21|10.41|0
1655935450000|2022-06-22 22:04:10|12.19|10.39|12.19|10.39|12.19|10.39|12.19|10.39|0
1655935460000|2022-06-22 22:04:20|12.2|10.4|12.2|10.4|12.2|10.4|12.2|10.4|0
1655935470000|2022-06-22 22:04:30|12.21|10.41|12.21|10.41|12.21|10.41|12.21|10.41|0
1655935480000|2022-06-22 22:04:40|12.2|10.4|12.16|10.36|12.2|10.4|12.16|10.36|0
1655935490000|2022-06-22 22:04:50|12.15|10.35|12.16|10.36|12.16|10.36|12.15|10.35|0
1655935500000|2022-06-22 22:05:00|12.15|10.35|12.14|10.34|12.15|10.35|12.14|10.34|0
1655935510000|2022-06-22 22:05:10|12.13|10.33|12.1|10.3|12.13|10.33|12.1|10.3|0
1655935520000|2022-06-22 22:05:20|12.09|10.29|12.07|10.27|12.09|10.29|12.04|10.24|0
1655935530000|2022-06-22 22:05:30|12.04|10.24|12.08|10.28|12.08|10.28|12.04|10.24|0
1655935540000|2022-06-22 22:05:40|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1655935550000|2022-06-22 22:05:50|12.05|10.25|12.06|10.26|12.06|10.26|12.04|10.24|0
1655935570000|2022-06-22 22:06:10|12.07|10.27|12.08|10.28|12.08|10.28|12.07|10.27|0
1655935580000|2022-06-22 22:06:20|12.1|10.3|12.1|10.3|12.12|10.32|12.1|10.3|0
1655935600000|2022-06-22 22:06:40|12.09|10.29|12.08|10.28|12.09|10.29|12.08|10.28|0
1655935610000|2022-06-22 22:06:50|12.07|10.27|12.04|10.24|12.07|10.27|12.04|10.24|0
1655935620000|2022-06-22 22:07:00|12.05|10.25|12.06|10.26|12.06|10.26|12.05|10.25|0
1655935630000|2022-06-22 22:07:10|12.07|10.27|12.06|10.26|12.07|10.27|12.04|10.24|0
1655935640000|2022-06-22 22:07:20|12.05|10.25|12.06|10.26|12.06|10.26|12.05|10.25|0
1655935650000|2022-06-22 22:07:30|12.05|10.25|12.03|10.23|12.06|10.26|12.03|10.23|0
1655935660000|2022-06-22 22:07:40|12.04|10.24|12.05|10.25|12.05|10.25|12.04|10.24|0
1655935670000|2022-06-22 22:07:50|12.01|10.21|11.97|10.17|12.02|10.22|11.97|10.17|0
1655935680000|2022-06-22 22:08:00|11.96|10.16|11.97|10.17|11.97|10.17|11.96|10.16|0
1655935690000|2022-06-22 22:08:10|11.96|10.16|11.97|10.17|11.97|10.17|11.96|10.16|0
1655935700000|2022-06-22 22:08:20|11.95|10.15|11.94|10.14|11.96|10.16|11.94|10.14|0
1655935710000|2022-06-22 22:08:30|11.92|10.12|11.91|10.11|11.92|10.12|11.89|10.09|0
1655935720000|2022-06-22 22:08:40|11.89|10.09|11.9|10.1|11.9|10.1|11.89|10.09|0
1655935730000|2022-06-22 22:08:50|11.88|10.08|11.88|10.08|11.89|10.09|11.88|10.08|0
1655935740000|2022-06-22 22:09:00|11.89|10.09|11.87|10.07|11.89|10.09|11.87|10.07|0
1655935750000|2022-06-22 22:09:10|11.88|10.08|11.89|10.09|11.89|10.09|11.88|10.08|0
1655935760000|2022-06-22 22:09:20|11.9|10.1|11.89|10.09|11.9|10.1|11.89|10.09|0
1655935780000|2022-06-22 22:09:40|11.9|10.1|11.94|10.14|11.95|10.15|11.9|10.1|0
1655935790000|2022-06-22 22:09:50|11.93|10.13|11.97|10.17|11.98|10.18|11.93|10.13|0
1655935810000|2022-06-22 22:10:10|11.95|10.15|11.97|10.17|11.97|10.17|11.95|10.15|0
1655935820000|2022-06-22 22:10:20|11.98|10.18|11.98|10.18|11.98|10.18|11.98|10.18|0
1655935830000|2022-06-22 22:10:30|11.97|10.17|11.98|10.18|11.98|10.18|11.97|10.17|0
1655935840000|2022-06-22 22:10:40|12|10.2|11.98|10.18|12|10.2|11.98|10.18|0
1655935850000|2022-06-22 22:10:50|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655935890000|2022-06-22 22:11:30|11.98|10.18|12|10.2|12|10.2|11.98|10.18|0
1655935900000|2022-06-22 22:11:40|12.01|10.21|12.01|10.21|12.01|10.21|12.01|10.21|0
1655935920000|2022-06-22 22:12:00|12|10.2|11.98|10.18|12|10.2|11.98|10.18|0
1655935930000|2022-06-22 22:12:10|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655935940000|2022-06-22 22:12:20|11.98|10.18|11.98|10.18|11.98|10.18|11.98|10.18|0
1655935950000|2022-06-22 22:12:30|12|10.2|12|10.2|12|10.2|12|10.2|0
1655935960000|2022-06-22 22:12:40|11.99|10.19|12|10.2|12|10.2|11.99|10.19|0
1655935970000|2022-06-22 22:12:50|12.01|10.21|12|10.2|12.01|10.21|12|10.2|0
1655936000000|2022-06-22 22:13:20|12.02|10.22|12.03|10.23|12.03|10.23|12.02|10.22|0
1655936020000|2022-06-22 22:13:40|12.02|10.22|12.02|10.22|12.02|10.22|12.02|10.22|0
1655936040000|2022-06-22 22:14:00|12.03|10.23|12.02|10.22|12.03|10.23|12.02|10.22|0
1655936050000|2022-06-22 22:14:10|12.01|10.21|12.01|10.21|12.01|10.21|12.01|10.21|0
1655936060000|2022-06-22 22:14:20|12.02|10.22|12.01|10.21|12.02|10.22|12.01|10.21|0
1655936070000|2022-06-22 22:14:30|12.02|10.22|12.02|10.22|12.02|10.22|12.02|10.22|0
1655936080000|2022-06-22 22:14:40|12.03|10.23|12.04|10.24|12.04|10.24|12.03|10.23|0
1655936090000|2022-06-22 22:14:50|12.03|10.23|12.06|10.26|12.06|10.26|12.03|10.23|0
1655936100000|2022-06-22 22:15:00|12.04|10.24|12.03|10.23|12.04|10.24|12.03|10.23|0
1655936120000|2022-06-22 22:15:20|12.02|10.22|12.02|10.22|12.02|10.22|12.02|10.22|0
1655936140000|2022-06-22 22:15:40|12.03|10.23|12.04|10.24|12.04|10.24|12.03|10.23|0
1655936150000|2022-06-22 22:15:50|12.06|10.26|12.07|10.27|12.07|10.27|12.06|10.26|0
1655936170000|2022-06-22 22:16:10|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1655936180000|2022-06-22 22:16:20|12.1|10.3|12.1|10.3|12.12|10.32|12.1|10.3|0
1655936190000|2022-06-22 22:16:30|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1655936200000|2022-06-22 22:16:40|12.08|10.28|12.08|10.28|12.09|10.29|12.08|10.28|0
1655936220000|2022-06-22 22:17:00|12.06|10.26|12.05|10.25|12.06|10.26|12.05|10.25|0
1655936230000|2022-06-22 22:17:10|12.03|10.23|12.01|10.21|12.03|10.23|12.01|10.21|0
1655936240000|2022-06-22 22:17:20|12.02|10.22|12.03|10.23|12.03|10.23|12.01|10.21|0
1655936270000|2022-06-22 22:17:50|12.02|10.22|12.02|10.22|12.02|10.22|12.02|10.22|0
1655936280000|2022-06-22 22:18:00|12.03|10.23|12.04|10.24|12.04|10.24|12.03|10.23|0
1655936300000|2022-06-22 22:18:20|12.03|10.23|12.03|10.23|12.03|10.23|12.03|10.23|0
1655936330000|2022-06-22 22:18:50|12.04|10.24|12.03|10.23|12.04|10.24|12.03|10.23|0
1655936340000|2022-06-22 22:19:00|12.02|10.22|12.02|10.22|12.02|10.22|12.02|10.22|0
1655936350000|2022-06-22 22:19:10|12|10.2|11.98|10.18|12|10.2|11.98|10.18|0
1655936360000|2022-06-22 22:19:20|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655936370000|2022-06-22 22:19:30|11.96|10.16|11.97|10.17|11.97|10.17|11.96|10.16|0
1655936390000|2022-06-22 22:19:50|11.96|10.16|11.96|10.16|11.96|10.16|11.96|10.16|0
1655936400000|2022-06-22 22:20:00|11.97|10.17|11.98|10.18|11.98|10.18|11.97|10.17|0
1655936410000|2022-06-22 22:20:10|11.97|10.17|11.98|10.18|11.98|10.18|11.97|10.17|0
1655936420000|2022-06-22 22:20:20|11.97|10.17|11.98|10.18|11.98|10.18|11.97|10.17|0
1655936430000|2022-06-22 22:20:30|11.97|10.17|11.97|10.17|11.98|10.18|11.97|10.17|0
1655936440000|2022-06-22 22:20:40|11.98|10.18|11.98|10.18|11.98|10.18|11.98|10.18|0
1655936450000|2022-06-22 22:20:50|11.99|10.19|11.98|10.18|11.99|10.19|11.98|10.18|0
1655936460000|2022-06-22 22:21:00|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655936470000|2022-06-22 22:21:10|11.96|10.16|11.97|10.17|11.97|10.17|11.96|10.16|0
1655936480000|2022-06-22 22:21:20|11.96|10.16|11.96|10.16|11.96|10.16|11.96|10.16|0
1655936490000|2022-06-22 22:21:30|11.95|10.15|11.96|10.16|11.96|10.16|11.95|10.15|0
1655936510000|2022-06-22 22:21:50|11.95|10.15|11.95|10.15|11.95|10.15|11.95|10.15|0
1655936520000|2022-06-22 22:22:00|11.96|10.16|11.96|10.16|11.96|10.16|11.96|10.16|0
1655936530000|2022-06-22 22:22:10|11.95|10.15|11.95|10.15|11.95|10.15|11.95|10.15|0
1655936550000|2022-06-22 22:22:30|11.96|10.16|11.97|10.17|11.97|10.17|11.96|10.16|0
1655936560000|2022-06-22 22:22:40|11.95|10.15|11.95|10.15|11.95|10.15|11.95|10.15|0
1655936570000|2022-06-22 22:22:50|11.94|10.14|11.94|10.14|11.94|10.14|11.94|10.14|0
1655936580000|2022-06-22 22:23:00|11.92|10.12|11.92|10.12|11.92|10.12|11.92|10.12|0
1655936590000|2022-06-22 22:23:10|11.9|10.1|11.9|10.1|11.9|10.1|11.9|10.1|0
1655936610000|2022-06-22 22:23:30|11.89|10.09|11.88|10.08|11.89|10.09|11.88|10.08|0
1655936620000|2022-06-22 22:23:40|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655936640000|2022-06-22 22:24:00|11.9|10.1|11.89|10.09|11.9|10.1|11.89|10.09|0
1655936670000|2022-06-22 22:24:30|11.88|10.08|11.88|10.08|11.88|10.08|11.88|10.08|0
1655936690000|2022-06-22 22:24:50|11.87|10.07|11.87|10.07|11.87|10.07|11.87|10.07|0
1655936700000|2022-06-22 22:25:00|11.86|10.06|11.82|10.02|11.86|10.06|11.82|10.02|0
1655936710000|2022-06-22 22:25:10|11.83|10.03|11.81|10.01|11.83|10.03|11.81|10.01|0
1655936720000|2022-06-22 22:25:20|11.8|10|11.81|10.01|11.81|10.01|11.8|10|0
1655936740000|2022-06-22 22:25:40|11.82|10.02|11.81|10.01|11.82|10.02|11.81|10.01|0
1655936750000|2022-06-22 22:25:50|11.82|10.02|11.83|10.03|11.83|10.03|11.82|10.02|0
1655936760000|2022-06-22 22:26:00|11.84|10.04|11.84|10.04|11.84|10.04|11.82|10.02|0
1655936770000|2022-06-22 22:26:10|11.85|10.05|11.89|10.09|11.89|10.09|11.85|10.05|0
1655936780000|2022-06-22 22:26:20|11.9|10.1|11.89|10.09|11.9|10.1|11.89|10.09|0
1655936790000|2022-06-22 22:26:30|11.91|10.11|11.92|10.12|11.92|10.12|11.91|10.11|0
1655936800000|2022-06-22 22:26:40|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655936810000|2022-06-22 22:26:50|11.89|10.09|11.91|10.11|11.91|10.11|11.89|10.09|0
1655936820000|2022-06-22 22:27:00|11.9|10.1|11.9|10.1|11.91|10.11|11.9|10.1|0
1655936830000|2022-06-22 22:27:10|11.89|10.09|11.88|10.08|11.89|10.09|11.88|10.08|0
1655936860000|2022-06-22 22:27:40|11.87|10.07|11.85|10.05|11.87|10.07|11.85|10.05|0
1655936870000|2022-06-22 22:27:50|11.86|10.06|11.87|10.07|11.87|10.07|11.85|10.05|0
1655936880000|2022-06-22 22:28:00|11.85|10.05|11.84|10.04|11.85|10.05|11.84|10.04|0
1655936900000|2022-06-22 22:28:20|11.85|10.05|11.85|10.05|11.85|10.05|11.85|10.05|0
1655936910000|2022-06-22 22:28:30|11.83|10.03|11.82|10.02|11.83|10.03|11.82|10.02|0
1655936920000|2022-06-22 22:28:40|11.81|10.01|11.81|10.01|11.81|10.01|11.81|10.01|0
1655936930000|2022-06-22 22:28:50|11.82|10.02|11.82|10.02|11.82|10.02|11.82|10.02|0
1655936940000|2022-06-22 22:29:00|11.85|10.05|11.85|10.05|11.85|10.05|11.85|10.05|0
1655936970000|2022-06-22 22:29:30|11.84|10.04|11.84|10.04|11.85|10.05|11.84|10.04|0
1655936980000|2022-06-22 22:29:40|11.87|10.07|11.87|10.07|11.87|10.07|11.87|10.07|0
1655936990000|2022-06-22 22:29:50|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655937000000|2022-06-22 22:30:00|11.91|10.11|11.88|10.08|11.91|10.11|11.87|10.07|0
1655937010000|2022-06-22 22:30:10|11.89|10.09|11.88|10.08|11.89|10.09|11.88|10.08|0
1655937020000|2022-06-22 22:30:20|11.89|10.09|11.88|10.08|11.89|10.09|11.88|10.08|0
1655937040000|2022-06-22 22:30:40|11.87|10.07|11.87|10.07|11.88|10.08|11.87|10.07|0
1655937050000|2022-06-22 22:30:50|11.88|10.08|11.88|10.08|11.88|10.08|11.88|10.08|0
1655937060000|2022-06-22 22:31:00|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655937080000|2022-06-22 22:31:20|11.88|10.08|11.88|10.08|11.89|10.09|11.88|10.08|0
1655937120000|2022-06-22 22:32:00|11.89|10.09|11.88|10.08|11.89|10.09|11.88|10.08|0
1655937130000|2022-06-22 22:32:10|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655937140000|2022-06-22 22:32:20|11.88|10.08|11.88|10.08|11.88|10.08|11.88|10.08|0
1655937150000|2022-06-22 22:32:30|11.87|10.07|11.83|10.03|11.87|10.07|11.83|10.03|0
1655937160000|2022-06-22 22:32:40|11.84|10.04|11.82|10.02|11.84|10.04|11.82|10.02|0
1655937170000|2022-06-22 22:32:50|11.83|10.03|11.85|10.05|11.85|10.05|11.83|10.03|0
1655937180000|2022-06-22 22:33:00|11.86|10.06|11.86|10.06|11.86|10.06|11.86|10.06|0
1655937190000|2022-06-22 22:33:10|11.87|10.07|11.89|10.09|11.89|10.09|11.87|10.07|0
1655937230000|2022-06-22 22:33:50|11.91|10.11|11.88|10.08|11.91|10.11|11.88|10.08|0
1655937240000|2022-06-22 22:34:00|11.89|10.09|11.85|10.05|11.89|10.09|11.85|10.05|0
1655937250000|2022-06-22 22:34:10|11.86|10.06|11.86|10.06|11.86|10.06|11.86|10.06|0
1655937270000|2022-06-22 22:34:30|11.87|10.07|11.86|10.06|11.87|10.07|11.86|10.06|0
1655937280000|2022-06-22 22:34:40|11.87|10.07|11.87|10.07|11.87|10.07|11.87|10.07|0
1655937290000|2022-06-22 22:34:50|11.86|10.06|11.85|10.05|11.86|10.06|11.85|10.05|0
1655937320000|2022-06-22 22:35:20|11.86|10.06|11.86|10.06|11.86|10.06|11.86|10.06|0
1655937340000|2022-06-22 22:35:40|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655937350000|2022-06-22 22:35:50|11.9|10.1|11.89|10.09|11.9|10.1|11.89|10.09|0
1655937360000|2022-06-22 22:36:00|11.91|10.11|11.91|10.11|11.91|10.11|11.9|10.1|0
1655937370000|2022-06-22 22:36:10|11.92|10.12|11.92|10.12|11.92|10.12|11.92|10.12|0
1655937390000|2022-06-22 22:36:30|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655937400000|2022-06-22 22:36:40|11.9|10.1|11.9|10.1|11.9|10.1|11.9|10.1|0
1655937410000|2022-06-22 22:36:50|11.91|10.11|11.92|10.12|11.92|10.12|11.91|10.11|0
1655937430000|2022-06-22 22:37:10|11.91|10.11|11.92|10.12|11.92|10.12|11.91|10.11|0
1655937440000|2022-06-22 22:37:20|11.91|10.11|11.9|10.1|11.91|10.11|11.9|10.1|0
1655937450000|2022-06-22 22:37:30|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655937460000|2022-06-22 22:37:40|11.9|10.1|11.92|10.12|11.92|10.12|11.9|10.1|0
1655937480000|2022-06-22 22:38:00|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655937500000|2022-06-22 22:38:20|11.9|10.1|11.91|10.11|11.91|10.11|11.9|10.1|0
1655937510000|2022-06-22 22:38:30|11.92|10.12|11.94|10.14|11.94|10.14|11.92|10.12|0
1655937520000|2022-06-22 22:38:40|11.92|10.12|11.92|10.12|11.92|10.12|11.92|10.12|0
1655937540000|2022-06-22 22:39:00|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655937590000|2022-06-22 22:39:50|11.9|10.1|11.9|10.1|11.9|10.1|11.9|10.1|0
1655937600000|2022-06-22 22:40:00|11.89|10.09|11.88|10.08|11.9|10.1|11.88|10.08|0
1655937610000|2022-06-22 22:40:10|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655937630000|2022-06-22 22:40:30|11.88|10.08|11.88|10.08|11.89|10.09|11.88|10.08|0
1655937650000|2022-06-22 22:40:50|11.89|10.09|11.89|10.09|11.9|10.1|11.89|10.09|0
1655937660000|2022-06-22 22:41:00|11.88|10.08|11.88|10.08|11.88|10.08|11.88|10.08|0
1655937670000|2022-06-22 22:41:10|11.86|10.06|11.85|10.05|11.86|10.06|11.85|10.05|0
1655937680000|2022-06-22 22:41:20|11.86|10.06|11.86|10.06|11.86|10.06|11.86|10.06|0
1655937740000|2022-06-22 22:42:20|11.87|10.07|11.87|10.07|11.87|10.07|11.87|10.07|0
1655937750000|2022-06-22 22:42:30|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655937770000|2022-06-22 22:42:50|11.9|10.1|11.91|10.11|11.91|10.11|11.9|10.1|0
1655937780000|2022-06-22 22:43:00|11.92|10.12|11.93|10.13|11.93|10.13|11.92|10.12|0
1655937790000|2022-06-22 22:43:10|11.92|10.12|11.92|10.12|11.92|10.12|11.92|10.12|0
1655937800000|2022-06-22 22:43:20|11.93|10.13|11.89|10.09|11.93|10.13|11.89|10.09|0
1655937810000|2022-06-22 22:43:30|11.9|10.1|11.92|10.12|11.92|10.12|11.9|10.1|0
1655937820000|2022-06-22 22:43:40|11.93|10.13|11.93|10.13|11.93|10.13|11.93|10.13|0
1655937870000|2022-06-22 22:44:30|11.94|10.14|11.94|10.14|11.94|10.14|11.94|10.14|0
1655937880000|2022-06-22 22:44:40|11.95|10.15|11.94|10.14|11.95|10.15|11.94|10.14|0
1655937890000|2022-06-22 22:44:50|11.95|10.15|11.93|10.13|11.95|10.15|11.92|10.12|0
1655937900000|2022-06-22 22:45:00|11.92|10.12|11.92|10.12|11.92|10.12|11.92|10.12|0
1655937910000|2022-06-22 22:45:10|11.93|10.13|11.92|10.12|11.93|10.13|11.92|10.12|0
1655937920000|2022-06-22 22:45:20|11.91|10.11|11.92|10.12|11.92|10.12|11.91|10.11|0
1655937930000|2022-06-22 22:45:30|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655937940000|2022-06-22 22:45:40|11.92|10.12|11.92|10.12|11.92|10.12|11.91|10.11|0
1655937960000|2022-06-22 22:46:00|11.91|10.11|11.9|10.1|11.91|10.11|11.9|10.1|0
1655937970000|2022-06-22 22:46:10|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655937980000|2022-06-22 22:46:20|11.91|10.11|11.92|10.12|11.92|10.12|11.91|10.11|0
1655937990000|2022-06-22 22:46:30|11.93|10.13|11.93|10.13|11.94|10.14|11.93|10.13|0
1655938010000|2022-06-22 22:46:50|11.92|10.12|11.92|10.12|11.92|10.12|11.92|10.12|0
1655938030000|2022-06-22 22:47:10|11.93|10.13|11.93|10.13|11.93|10.13|11.93|10.13|0
1655938040000|2022-06-22 22:47:20|11.92|10.12|11.92|10.12|11.92|10.12|11.92|10.12|0
1655938060000|2022-06-22 22:47:40|11.93|10.13|11.93|10.13|11.93|10.13|11.93|10.13|0
1655938070000|2022-06-22 22:47:50|11.92|10.12|11.92|10.12|11.92|10.12|11.92|10.12|0
1655938080000|2022-06-22 22:48:00|11.93|10.13|11.93|10.13|11.93|10.13|11.93|10.13|0
1655938110000|2022-06-22 22:48:30|11.94|10.14|11.93|10.13|11.94|10.14|11.93|10.13|0
1655938130000|2022-06-22 22:48:50|11.95|10.15|11.95|10.15|11.95|10.15|11.95|10.15|0
1655938140000|2022-06-22 22:49:00|11.96|10.16|11.96|10.16|11.96|10.16|11.96|10.16|0
1655938150000|2022-06-22 22:49:10|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655938160000|2022-06-22 22:49:20|11.98|10.18|11.97|10.17|11.98|10.18|11.97|10.17|0
1655938170000|2022-06-22 22:49:30|11.98|10.18|11.96|10.16|11.98|10.18|11.96|10.16|0
1655938190000|2022-06-22 22:49:50|11.97|10.17|11.96|10.16|11.97|10.17|11.96|10.16|0
1655938200000|2022-06-22 22:50:00|11.95|10.15|11.95|10.15|11.95|10.15|11.95|10.15|0
1655938210000|2022-06-22 22:50:10|11.96|10.16|11.96|10.16|11.96|10.16|11.96|10.16|0
1655938220000|2022-06-22 22:50:20|11.95|10.15|11.95|10.15|11.95|10.15|11.95|10.15|0
1655938260000|2022-06-22 22:51:00|11.96|10.16|11.96|10.16|11.96|10.16|11.96|10.16|0
1655938280000|2022-06-22 22:51:20|11.98|10.18|11.96|10.16|11.98|10.18|11.96|10.16|0
1655938290000|2022-06-22 22:51:30|11.97|10.17|11.96|10.16|11.97|10.17|11.96|10.16|0
1655938320000|2022-06-22 22:52:00|11.95|10.15|11.95|10.15|11.95|10.15|11.95|10.15|0
1655938330000|2022-06-22 22:52:10|11.93|10.13|11.92|10.12|11.93|10.13|11.92|10.12|0
1655938340000|2022-06-22 22:52:20|11.93|10.13|11.93|10.13|11.93|10.13|11.93|10.13|0
1655938360000|2022-06-22 22:52:40|11.94|10.14|11.94|10.14|11.94|10.14|11.94|10.14|0
1655938370000|2022-06-22 22:52:50|11.93|10.13|11.93|10.13|11.93|10.13|11.93|10.13|0
1655938440000|2022-06-22 22:54:00|11.92|10.12|11.91|10.11|11.92|10.12|11.91|10.11|0
1655938450000|2022-06-22 22:54:10|11.9|10.1|11.9|10.1|11.9|10.1|11.9|10.1|0
1655938470000|2022-06-22 22:54:30|11.89|10.09|11.91|10.11|11.91|10.11|11.89|10.09|0
1655938490000|2022-06-22 22:54:50|11.9|10.1|11.91|10.11|11.91|10.11|11.9|10.1|0
1655938500000|2022-06-22 22:55:00|11.92|10.12|11.91|10.11|11.92|10.12|11.91|10.11|0
1655938530000|2022-06-22 22:55:30|11.9|10.1|11.9|10.1|11.9|10.1|11.9|10.1|0
1655938560000|2022-06-22 22:56:00|11.89|10.09|11.9|10.1|11.9|10.1|11.89|10.09|0
1655938570000|2022-06-22 22:56:10|11.91|10.11|11.92|10.12|11.93|10.13|11.91|10.11|0
1655938580000|2022-06-22 22:56:20|11.93|10.13|11.92|10.12|11.93|10.13|11.92|10.12|0
1655938590000|2022-06-22 22:56:30|11.93|10.13|11.92|10.12|11.93|10.13|11.92|10.12|0
1655938600000|2022-06-22 22:56:40|11.91|10.11|11.9|10.1|11.91|10.11|11.9|10.1|0
1655938610000|2022-06-22 22:56:50|11.91|10.11|11.92|10.12|11.92|10.12|11.91|10.11|0
1655938620000|2022-06-22 22:57:00|11.91|10.11|11.9|10.1|11.91|10.11|11.9|10.1|0
1655938650000|2022-06-22 22:57:30|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655938660000|2022-06-22 22:57:40|11.9|10.1|11.92|10.12|11.92|10.12|11.9|10.1|0
1655938670000|2022-06-22 22:57:50|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655938680000|2022-06-22 22:58:00|11.92|10.12|11.9|10.1|11.92|10.12|11.9|10.1|0
1655938690000|2022-06-22 22:58:10|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655938700000|2022-06-22 22:58:20|11.92|10.12|11.92|10.12|11.92|10.12|11.92|10.12|0
1655938710000|2022-06-22 22:58:30|11.93|10.13|11.93|10.13|11.93|10.13|11.93|10.13|0
1655938720000|2022-06-22 22:58:40|11.92|10.12|11.92|10.12|11.92|10.12|11.92|10.12|0
1655938750000|2022-06-22 22:59:10|11.93|10.13|11.93|10.13|11.93|10.13|11.93|10.13|0
1655938780000|2022-06-22 22:59:40|11.95|10.15|11.95|10.15|11.95|10.15|11.95|10.15|0
1655938790000|2022-06-22 22:59:50|11.94|10.14|11.95|10.15|11.95|10.15|11.93|10.13|0
1655938800000|2022-06-22 23:00:00|11.93|10.13|11.93|10.13|11.93|10.13|11.93|10.13|0
1655938810000|2022-06-22 23:00:10|11.94|10.14|11.94|10.14|11.94|10.14|11.94|10.14|0
1655938820000|2022-06-22 23:00:20|11.95|10.15|11.94|10.14|11.95|10.15|11.94|10.14|0
1655938830000|2022-06-22 23:00:30|11.95|10.15|11.95|10.15|11.95|10.15|11.95|10.15|0
1655938870000|2022-06-22 23:01:10|11.94|10.14|11.93|10.13|11.94|10.14|11.93|10.13|0
1655938900000|2022-06-22 23:01:40|11.92|10.12|11.92|10.12|11.92|10.12|11.92|10.12|0
1655938920000|2022-06-22 23:02:00|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655938930000|2022-06-22 23:02:10|11.9|10.1|11.9|10.1|11.9|10.1|11.9|10.1|0
1655938950000|2022-06-22 23:02:30|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655938980000|2022-06-22 23:03:00|11.9|10.1|11.9|10.1|11.9|10.1|11.9|10.1|0
1655939000000|2022-06-22 23:03:20|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655939050000|2022-06-22 23:04:10|11.87|10.07|11.87|10.07|11.87|10.07|11.87|10.07|0
1655939060000|2022-06-22 23:04:20|11.86|10.06|11.87|10.07|11.87|10.07|11.86|10.06|0
1655939070000|2022-06-22 23:04:30|11.88|10.08|11.88|10.08|11.88|10.08|11.88|10.08|0
1655939080000|2022-06-22 23:04:40|11.89|10.09|11.88|10.08|11.89|10.09|11.88|10.08|0
1655939090000|2022-06-22 23:04:50|11.87|10.07|11.87|10.07|11.87|10.07|11.87|10.07|0
1655939100000|2022-06-22 23:05:00|11.86|10.06|11.86|10.06|11.86|10.06|11.86|10.06|0
1655939110000|2022-06-22 23:05:10|11.85|10.05|11.85|10.05|11.85|10.05|11.85|10.05|0
1655939120000|2022-06-22 23:05:20|11.86|10.06|11.86|10.06|11.86|10.06|11.86|10.06|0
1655939130000|2022-06-22 23:05:30|11.87|10.07|11.87|10.07|11.87|10.07|11.87|10.07|0
1655939140000|2022-06-22 23:05:40|11.86|10.06|11.87|10.07|11.87|10.07|11.86|10.06|0
1655939180000|2022-06-22 23:06:20|11.86|10.06|11.85|10.05|11.86|10.06|11.85|10.05|0
1655939190000|2022-06-22 23:06:30|11.84|10.04|11.8|10|11.86|10.06|11.8|10|0
1655939210000|2022-06-22 23:06:50|11.79|9.99|11.8|10|11.8|10|11.79|9.99|0
1655939220000|2022-06-22 23:07:00|11.81|10.01|11.78|9.98|11.81|10.01|11.77|9.97|0
1655939230000|2022-06-22 23:07:10|11.77|9.97|11.77|9.97|11.78|9.98|11.77|9.97|0
1655939240000|2022-06-22 23:07:20|11.76|9.96|11.76|9.96|11.76|9.96|11.76|9.96|0
1655939260000|2022-06-22 23:07:40|11.77|9.97|11.77|9.97|11.77|9.97|11.76|9.96|0
1655939270000|2022-06-22 23:07:50|11.76|9.96|11.76|9.96|11.76|9.96|11.76|9.96|0
1655939280000|2022-06-22 23:08:00|11.74|9.94|11.74|9.94|11.74|9.94|11.74|9.94|0
1655939290000|2022-06-22 23:08:10|11.73|9.93|11.72|9.92|11.73|9.93|11.72|9.92|0
1655939300000|2022-06-22 23:08:20|11.73|9.93|11.73|9.93|11.73|9.93|11.73|9.93|0
1655939320000|2022-06-22 23:08:40|11.72|9.92|11.72|9.92|11.72|9.92|11.72|9.92|0
1655939330000|2022-06-22 23:08:50|11.71|9.91|11.72|9.92|11.72|9.92|11.71|9.91|0
1655939350000|2022-06-22 23:09:10|11.7|9.9|11.71|9.91|11.71|9.91|11.7|9.9|0
1655939360000|2022-06-22 23:09:20|11.7|9.9|11.7|9.9|11.7|9.9|11.7|9.9|0
1655939370000|2022-06-22 23:09:30|11.71|9.91|11.71|9.91|11.71|9.91|11.71|9.91|0
1655939380000|2022-06-22 23:09:40|11.7|9.9|11.69|9.89|11.7|9.9|11.69|9.89|0
1655939390000|2022-06-22 23:09:50|11.7|9.9|11.69|9.89|11.7|9.9|11.69|9.89|0
1655939400000|2022-06-22 23:10:00|11.7|9.9|11.69|9.89|11.72|9.92|11.69|9.89|0
1655939410000|2022-06-22 23:10:10|11.68|9.88|11.68|9.88|11.68|9.88|11.68|9.88|0
1655939420000|2022-06-22 23:10:20|11.69|9.89|11.68|9.88|11.69|9.89|11.68|9.88|0
1655939430000|2022-06-22 23:10:30|11.66|9.86|11.66|9.86|11.66|9.86|11.66|9.86|0
1655939440000|2022-06-22 23:10:40|11.68|9.88|11.68|9.88|11.68|9.88|11.68|9.88|0
1655939450000|2022-06-22 23:10:50|11.66|9.86|11.68|9.88|11.68|9.88|11.66|9.86|0
1655939480000|2022-06-22 23:11:20|11.69|9.89|11.68|9.88|11.69|9.89|11.68|9.88|0
1655939490000|2022-06-22 23:11:30|11.66|9.86|11.68|9.88|11.68|9.88|11.66|9.86|0
1655939500000|2022-06-22 23:11:40|11.66|9.86|11.66|9.86|11.66|9.86|11.66|9.86|0
1655939510000|2022-06-22 23:11:50|11.65|9.85|11.62|9.82|11.65|9.85|11.62|9.82|0
1655939520000|2022-06-22 23:12:00|11.61|9.81|11.62|9.82|11.62|9.82|11.61|9.81|0
1655939530000|2022-06-22 23:12:10|11.65|9.85|11.64|9.84|11.65|9.85|11.64|9.84|0
1655939580000|2022-06-22 23:13:00|11.62|9.82|11.62|9.82|11.62|9.82|11.62|9.82|0
1655939620000|2022-06-22 23:13:40|11.6|9.8|11.59|9.79|11.6|9.8|11.59|9.79|0
1655939630000|2022-06-22 23:13:50|11.58|9.78|11.6|9.8|11.6|9.8|11.58|9.78|0
1655939640000|2022-06-22 23:14:00|11.59|9.79|11.61|9.81|11.61|9.81|11.59|9.79|0
1655939660000|2022-06-22 23:14:20|11.59|9.79|11.6|9.8|11.6|9.8|11.59|9.79|0
1655939670000|2022-06-22 23:14:30|11.59|9.79|11.59|9.79|11.59|9.79|11.59|9.79|0
1655939680000|2022-06-22 23:14:40|11.61|9.81|11.61|9.81|11.61|9.81|11.61|9.81|0
1655939690000|2022-06-22 23:14:50|11.6|9.8|11.61|9.81|11.61|9.81|11.6|9.8|0
1655939700000|2022-06-22 23:15:00|11.62|9.82|11.62|9.82|11.63|9.83|11.62|9.82|0
1655939710000|2022-06-22 23:15:10|11.61|9.81|11.59|9.79|11.61|9.81|11.59|9.79|0
1655939720000|2022-06-22 23:15:20|11.61|9.81|11.61|9.81|11.61|9.81|11.61|9.81|0
1655939760000|2022-06-22 23:16:00|11.59|9.79|11.59|9.79|11.6|9.8|11.59|9.79|0
1655939770000|2022-06-22 23:16:10|11.6|9.8|11.6|9.8|11.6|9.8|11.6|9.8|0
1655939780000|2022-06-22 23:16:20|11.61|9.81|11.61|9.81|11.61|9.81|11.61|9.81|0
1655939790000|2022-06-22 23:16:30|11.59|9.79|11.59|9.79|11.59|9.79|11.59|9.79|0
1655939800000|2022-06-22 23:16:40|11.61|9.81|11.59|9.79|11.61|9.81|11.59|9.79|0
1655939840000|2022-06-22 23:17:20|11.61|9.81|11.61|9.81|11.61|9.81|11.61|9.81|0
1655939850000|2022-06-22 23:17:30|11.62|9.82|11.62|9.82|11.62|9.82|11.62|9.82|0
1655939880000|2022-06-22 23:18:00|11.63|9.83|11.63|9.83|11.64|9.84|11.63|9.83|0
1655939890000|2022-06-22 23:18:10|11.62|9.82|11.62|9.82|11.62|9.82|11.62|9.82|0
1655939900000|2022-06-22 23:18:20|11.63|9.83|11.63|9.83|11.63|9.83|11.63|9.83|0
1655939910000|2022-06-22 23:18:30|11.62|9.82|11.62|9.82|11.62|9.82|11.62|9.82|0
1655939920000|2022-06-22 23:18:40|11.61|9.81|11.62|9.82|11.62|9.82|11.61|9.81|0
1655939930000|2022-06-22 23:18:50|11.63|9.83|11.64|9.84|11.64|9.84|11.63|9.83|0
1655939940000|2022-06-22 23:19:00|11.63|9.83|11.63|9.83|11.63|9.83|11.63|9.83|0
1655939950000|2022-06-22 23:19:10|11.62|9.82|11.63|9.83|11.63|9.83|11.62|9.82|0
1655939970000|2022-06-22 23:19:30|11.64|9.84|11.64|9.84|11.64|9.84|11.64|9.84|0
1655939980000|2022-06-22 23:19:40|11.65|9.85|11.65|9.85|11.65|9.85|11.65|9.85|0
1655940010000|2022-06-22 23:20:10|11.66|9.86|11.66|9.86|11.66|9.86|11.66|9.86|0
1655940020000|2022-06-22 23:20:20|11.65|9.85|11.65|9.85|11.65|9.85|11.64|9.84|0
1655940030000|2022-06-22 23:20:30|11.64|9.84|11.63|9.83|11.64|9.84|11.63|9.83|0
1655940050000|2022-06-22 23:20:50|11.62|9.82|11.62|9.82|11.62|9.82|11.62|9.82|0
1655940080000|2022-06-22 23:21:20|11.61|9.81|11.61|9.81|11.61|9.81|11.61|9.81|0
1655940090000|2022-06-22 23:21:30|11.59|9.79|11.58|9.78|11.59|9.79|11.58|9.78|0
1655940100000|2022-06-22 23:21:40|11.57|9.77|11.55|9.75|11.57|9.77|11.55|9.75|0
1655940110000|2022-06-22 23:21:50|11.54|9.74|11.57|9.77|11.58|9.78|11.54|9.74|0
1655940120000|2022-06-22 23:22:00|11.55|9.75|11.59|9.79|11.59|9.79|11.55|9.75|0
1655940130000|2022-06-22 23:22:10|11.58|9.78|11.58|9.78|11.58|9.78|11.58|9.78|0
1655940180000|2022-06-22 23:23:00|11.57|9.77|11.53|9.73|11.57|9.77|11.53|9.73|0
1655940190000|2022-06-22 23:23:10|11.51|9.71|11.53|9.73|11.53|9.73|11.51|9.71|0
1655940200000|2022-06-22 23:23:20|11.5|9.7|11.5|9.7|11.5|9.7|11.5|9.7|0
1655940210000|2022-06-22 23:23:30|11.49|9.69|11.48|9.68|11.49|9.69|11.48|9.68|0
1655940220000|2022-06-22 23:23:40|11.47|9.67|11.47|9.67|11.47|9.67|11.47|9.67|0
1655940230000|2022-06-22 23:23:50|11.48|9.68|11.47|9.67|11.48|9.68|11.47|9.67|0
1655940240000|2022-06-22 23:24:00|11.48|9.68|11.47|9.67|11.48|9.68|11.47|9.67|0
1655940250000|2022-06-22 23:24:10|11.48|9.68|11.48|9.68|11.48|9.68|11.48|9.68|0
1655940260000|2022-06-22 23:24:20|11.49|9.69|11.49|9.69|11.49|9.69|11.49|9.69|0
1655940270000|2022-06-22 23:24:30|11.48|9.68|11.47|9.67|11.48|9.68|11.47|9.67|0
1655940280000|2022-06-22 23:24:40|11.46|9.66|11.46|9.66|11.46|9.66|11.46|9.66|0
1655940290000|2022-06-22 23:24:50|11.45|9.65|11.42|9.62|11.45|9.65|11.42|9.62|0
1655940300000|2022-06-22 23:25:00|11.41|9.61|11.41|9.61|11.42|9.62|11.41|9.61|0
1655940310000|2022-06-22 23:25:10|11.4|9.6|11.38|9.58|11.4|9.6|11.38|9.58|0
1655940320000|2022-06-22 23:25:20|11.37|9.57|11.35|9.55|11.37|9.57|11.35|9.55|0
1655940330000|2022-06-22 23:25:30|11.37|9.57|11.37|9.57|11.37|9.57|11.35|9.55|0
1655940340000|2022-06-22 23:25:40|11.38|9.58|11.38|9.58|11.38|9.58|11.38|9.58|0
1655940350000|2022-06-22 23:25:50|11.39|9.59|11.38|9.58|11.39|9.59|11.38|9.58|0
1655940360000|2022-06-22 23:26:00|11.37|9.57|11.36|9.56|11.37|9.57|11.36|9.56|0
1655940370000|2022-06-22 23:26:10|11.38|9.58|11.39|9.59|11.39|9.59|11.38|9.58|0
1655940380000|2022-06-22 23:26:20|11.41|9.61|11.39|9.59|11.41|9.61|11.38|9.58|0
1655940390000|2022-06-22 23:26:30|11.38|9.58|11.39|9.59|11.39|9.59|11.38|9.58|0
1655940400000|2022-06-22 23:26:40|11.38|9.58|11.39|9.59|11.39|9.59|11.38|9.58|0
1655940420000|2022-06-22 23:27:00|11.37|9.57|11.36|9.56|11.37|9.57|11.36|9.56|0
1655940430000|2022-06-22 23:27:10|11.35|9.55|11.37|9.57|11.37|9.57|11.35|9.55|0
1655940440000|2022-06-22 23:27:20|11.38|9.58|11.38|9.58|11.38|9.58|11.38|9.58|0
1655940450000|2022-06-22 23:27:30|11.37|9.57|11.37|9.57|11.37|9.57|11.37|9.57|0
1655940460000|2022-06-22 23:27:40|11.38|9.58|11.38|9.58|11.38|9.58|11.38|9.58|0
1655940470000|2022-06-22 23:27:50|11.39|9.59|11.39|9.59|11.4|9.6|11.39|9.59|0
1655940480000|2022-06-22 23:28:00|11.4|9.6|11.41|9.61|11.41|9.61|11.4|9.6|0
1655940490000|2022-06-22 23:28:10|11.4|9.6|11.4|9.6|11.4|9.6|11.4|9.6|0
1655940520000|2022-06-22 23:28:40|11.41|9.61|11.41|9.61|11.41|9.61|11.41|9.61|0
1655940530000|2022-06-22 23:28:50|11.4|9.6|11.4|9.6|11.41|9.61|11.4|9.6|0
1655940550000|2022-06-22 23:29:10|11.41|9.61|11.41|9.61|11.41|9.61|11.41|9.61|0
1655940560000|2022-06-22 23:29:20|11.42|9.62|11.42|9.62|11.42|9.62|11.42|9.62|0
1655940570000|2022-06-22 23:29:30|11.4|9.6|11.4|9.6|11.41|9.61|11.4|9.6|0
1655940580000|2022-06-22 23:29:40|11.39|9.59|11.39|9.59|11.39|9.59|11.39|9.59|0
1655940590000|2022-06-22 23:29:50|11.38|9.58|11.38|9.58|11.38|9.58|11.38|9.58|0
1655940600000|2022-06-22 23:30:00|11.37|9.57|11.37|9.57|11.37|9.57|11.37|9.57|0
1655940630000|2022-06-22 23:30:30|11.35|9.55|11.35|9.55|11.35|9.55|11.35|9.55|0
1655940640000|2022-06-22 23:30:40|11.34|9.54|11.34|9.54|11.34|9.54|11.32|9.52|0
1655940650000|2022-06-22 23:30:50|11.37|9.57|11.34|9.54|11.37|9.57|11.34|9.54|0
1655940660000|2022-06-22 23:31:00|11.35|9.55|11.35|9.55|11.35|9.55|11.35|9.55|0
1655940670000|2022-06-22 23:31:10|11.34|9.54|11.31|9.51|11.34|9.54|11.31|9.51|0
1655940680000|2022-06-22 23:31:20|11.29|9.49|11.28|9.48|11.29|9.49|11.27|9.47|0
1655940690000|2022-06-22 23:31:30|11.26|9.46|11.28|9.48|11.28|9.48|11.26|9.46|0
1655940700000|2022-06-22 23:31:40|11.26|9.46|11.29|9.49|11.29|9.49|11.26|9.46|0
1655940710000|2022-06-22 23:31:50|11.28|9.48|11.29|9.49|11.29|9.49|11.28|9.48|0
1655940720000|2022-06-22 23:32:00|11.28|9.48|11.28|9.48|11.28|9.48|11.28|9.48|0
1655940730000|2022-06-22 23:32:10|11.25|9.45|11.25|9.45|11.25|9.45|11.25|9.45|0
1655940740000|2022-06-22 23:32:20|11.26|9.46|11.26|9.46|11.26|9.46|11.26|9.46|0
1655940750000|2022-06-22 23:32:30|11.25|9.45|11.24|9.44|11.25|9.45|11.24|9.44|0
1655940770000|2022-06-22 23:32:50|11.22|9.42|11.21|9.41|11.22|9.42|11.21|9.41|0
1655940810000|2022-06-22 23:33:30|11.2|9.4|11.2|9.4|11.2|9.4|11.2|9.4|0
1655940820000|2022-06-22 23:33:40|11.21|9.41|11.21|9.41|11.21|9.41|11.21|9.41|0
1655940830000|2022-06-22 23:33:50|11.22|9.42|11.21|9.41|11.22|9.42|11.21|9.41|0
1655940840000|2022-06-22 23:34:00|11.22|9.42|11.23|9.43|11.23|9.43|11.22|9.42|0
1655940850000|2022-06-22 23:34:10|11.24|9.44|11.24|9.44|11.24|9.44|11.24|9.44|0
1655940860000|2022-06-22 23:34:20|11.23|9.43|11.25|9.45|11.25|9.45|11.23|9.43|0
1655940870000|2022-06-22 23:34:30|11.24|9.44|11.25|9.45|11.26|9.46|11.24|9.44|0
1655940880000|2022-06-22 23:34:40|11.24|9.44|11.24|9.44|11.24|9.44|11.24|9.44|0
1655940890000|2022-06-22 23:34:50|11.25|9.45|11.25|9.45|11.25|9.45|11.25|9.45|0
1655940900000|2022-06-22 23:35:00|11.24|9.44|11.25|9.45|11.25|9.45|11.24|9.44|0
1655940910000|2022-06-22 23:35:10|11.24|9.44|11.22|9.42|11.24|9.44|11.22|9.42|0
1655940930000|2022-06-22 23:35:30|11.21|9.41|11.15|9.35|11.21|9.41|11.15|9.35|0
1655940940000|2022-06-22 23:35:40|11.12|9.32|11.12|9.32|11.12|9.32|11.12|9.32|0
1655940950000|2022-06-22 23:35:50|11.1|9.3|11.12|9.32|11.12|9.32|11.1|9.3|0
1655940960000|2022-06-22 23:36:00|11.11|9.31|11.11|9.31|11.11|9.31|11.09|9.29|0
1655940970000|2022-06-22 23:36:10|11.13|9.33|11.14|9.34|11.14|9.34|11.13|9.33|0
1655940980000|2022-06-22 23:36:20|11.15|9.35|11.13|9.33|11.15|9.35|11.13|9.33|0
1655940990000|2022-06-22 23:36:30|11.12|9.32|11.11|9.31|11.12|9.32|11.11|9.31|0
1655941000000|2022-06-22 23:36:40|11.1|9.3|11.12|9.32|11.12|9.32|11.1|9.3|0
1655941010000|2022-06-22 23:36:50|11.11|9.31|11.12|9.32|11.12|9.32|11.11|9.31|0
1655941020000|2022-06-22 23:37:00|11.13|9.33|11.13|9.33|11.13|9.33|11.12|9.32|0
1655941030000|2022-06-22 23:37:10|11.14|9.34|11.13|9.33|11.14|9.34|11.13|9.33|0
1655941040000|2022-06-22 23:37:20|11.14|9.34|11.15|9.35|11.15|9.35|11.14|9.34|0
1655941050000|2022-06-22 23:37:30|11.14|9.34|11.13|9.33|11.14|9.34|11.13|9.33|0
1655941060000|2022-06-22 23:37:40|11.14|9.34|11.15|9.35|11.15|9.35|11.14|9.34|0
1655941070000|2022-06-22 23:37:50|11.16|9.36|11.14|9.34|11.16|9.36|11.14|9.34|0
1655941080000|2022-06-22 23:38:00|11.15|9.35|11.14|9.34|11.15|9.35|11.14|9.34|0
1655941090000|2022-06-22 23:38:10|11.15|9.35|11.12|9.32|11.15|9.35|11.12|9.32|0
1655941100000|2022-06-22 23:38:20|11.13|9.33|11.1|9.3|11.13|9.33|11.1|9.3|0
1655941110000|2022-06-22 23:38:30|11.11|9.31|11.1|9.3|11.11|9.31|11.1|9.3|0
1655941120000|2022-06-22 23:38:40|11.09|9.29|11.09|9.29|11.09|9.29|11.09|9.29|0
1655941130000|2022-06-22 23:38:50|11.08|9.28|11.07|9.27|11.08|9.28|11.07|9.27|0
1655941140000|2022-06-22 23:39:00|11.06|9.26|11.07|9.27|11.07|9.27|11.06|9.26|0
1655941150000|2022-06-22 23:39:10|11.09|9.29|11.11|9.31|11.11|9.31|11.09|9.29|0
1655941160000|2022-06-22 23:39:20|11.12|9.32|11.12|9.32|11.12|9.32|11.11|9.31|0
1655941170000|2022-06-22 23:39:30|11.13|9.33|11.13|9.33|11.13|9.33|11.13|9.33|0
1655941180000|2022-06-22 23:39:40|11.12|9.32|11.12|9.32|11.13|9.33|11.12|9.32|0
1655941200000|2022-06-22 23:40:00|11.11|9.31|11.11|9.31|11.11|9.31|11.11|9.31|0
1655941210000|2022-06-22 23:40:10|11.14|9.34|11.15|9.35|11.15|9.35|11.14|9.34|0
1655941220000|2022-06-22 23:40:20|11.13|9.33|11.13|9.33|11.14|9.34|11.13|9.33|0
1655941230000|2022-06-22 23:40:30|11.15|9.35|11.15|9.35|11.15|9.35|11.15|9.35|0
1655941240000|2022-06-22 23:40:40|11.16|9.36|11.18|9.38|11.18|9.38|11.16|9.36|0
1655941250000|2022-06-22 23:40:50|11.2|9.4|11.2|9.4|11.2|9.4|11.18|9.38|0
1655941260000|2022-06-22 23:41:00|11.21|9.41|11.22|9.42|11.22|9.42|11.21|9.41|0
1655941270000|2022-06-22 23:41:10|11.21|9.41|11.22|9.42|11.22|9.42|11.21|9.41|0
1655941280000|2022-06-22 23:41:20|11.23|9.43|11.23|9.43|11.23|9.43|11.23|9.43|0
1655941290000|2022-06-22 23:41:30|11.24|9.44|11.23|9.43|11.25|9.45|11.22|9.42|0
1655941300000|2022-06-22 23:41:40|11.22|9.42|11.23|9.43|11.23|9.43|11.22|9.42|0
1655941310000|2022-06-22 23:41:50|11.24|9.44|11.24|9.44|11.24|9.44|11.24|9.44|0
1655941320000|2022-06-22 23:42:00|11.25|9.45|11.23|9.43|11.25|9.45|11.23|9.43|0
1655941330000|2022-06-22 23:42:10|11.22|9.42|11.22|9.42|11.22|9.42|11.22|9.42|0
1655941340000|2022-06-22 23:42:20|11.21|9.41|11.21|9.41|11.21|9.41|11.21|9.41|0
1655941360000|2022-06-22 23:42:40|11.22|9.42|11.21|9.41|11.22|9.42|11.2|9.4|0
1655941380000|2022-06-22 23:43:00|11.23|9.43|11.23|9.43|11.23|9.43|11.22|9.42|0
1655941390000|2022-06-22 23:43:10|11.22|9.42|11.22|9.42|11.23|9.43|11.22|9.42|0
1655941410000|2022-06-22 23:43:30|11.23|9.43|11.23|9.43|11.23|9.43|11.23|9.43|0
1655941420000|2022-06-22 23:43:40|11.24|9.44|11.24|9.44|11.24|9.44|11.24|9.44|0
1655941430000|2022-06-22 23:43:50|11.25|9.45|11.27|9.47|11.27|9.47|11.25|9.45|0
1655941450000|2022-06-22 23:44:10|11.29|9.49|11.29|9.49|11.29|9.49|11.28|9.48|0
1655941460000|2022-06-22 23:44:20|11.27|9.47|11.27|9.47|11.27|9.47|11.27|9.47|0
1655941470000|2022-06-22 23:44:30|11.26|9.46|11.26|9.46|11.26|9.46|11.25|9.45|0
1655941480000|2022-06-22 23:44:40|11.25|9.45|11.24|9.44|11.25|9.45|11.24|9.44|0
1655941490000|2022-06-22 23:44:50|11.23|9.43|11.23|9.43|11.23|9.43|11.23|9.43|0
1655941500000|2022-06-22 23:45:00|11.24|9.44|11.25|9.45|11.25|9.45|11.24|9.44|0
1655941510000|2022-06-22 23:45:10|11.24|9.44|11.23|9.43|11.24|9.44|11.23|9.43|0
1655941530000|2022-06-22 23:45:30|11.22|9.42|11.22|9.42|11.22|9.42|11.22|9.42|0
1655941540000|2022-06-22 23:45:40|11.2|9.4|11.18|9.38|11.2|9.4|11.18|9.38|0
1655941550000|2022-06-22 23:45:50|11.2|9.4|11.2|9.4|11.2|9.4|11.2|9.4|0
1655941560000|2022-06-22 23:46:00|11.18|9.38|11.16|9.36|11.18|9.38|11.16|9.36|0
1655941580000|2022-06-22 23:46:20|11.15|9.35|11.14|9.34|11.15|9.35|11.14|9.34|0
1655941600000|2022-06-22 23:46:40|11.13|9.33|11.13|9.33|11.14|9.34|11.13|9.33|0
1655941610000|2022-06-22 23:46:50|11.14|9.34|11.15|9.35|11.15|9.35|11.14|9.34|0
1655941620000|2022-06-22 23:47:00|11.16|9.36|11.17|9.37|11.17|9.37|11.16|9.36|0
1655941630000|2022-06-22 23:47:10|11.18|9.38|11.2|9.4|11.21|9.41|11.18|9.38|0
1655941640000|2022-06-22 23:47:20|11.22|9.42|11.22|9.42|11.22|9.42|11.22|9.42|0
1655941650000|2022-06-22 23:47:30|11.23|9.43|11.23|9.43|11.23|9.43|11.22|9.42|0
1655941660000|2022-06-22 23:47:40|11.22|9.42|11.22|9.42|11.23|9.43|11.22|9.42|0
1655941670000|2022-06-22 23:47:50|11.21|9.41|11.21|9.41|11.21|9.41|11.21|9.41|0
1655941680000|2022-06-22 23:48:00|11.2|9.4|11.18|9.38|11.21|9.41|11.18|9.38|0
1655941690000|2022-06-22 23:48:10|11.19|9.39|11.2|9.4|11.2|9.4|11.19|9.39|0
1655941700000|2022-06-22 23:48:20|11.21|9.41|11.22|9.42|11.22|9.42|11.21|9.41|0
1655941710000|2022-06-22 23:48:30|11.21|9.41|11.2|9.4|11.22|9.42|11.2|9.4|0
1655941730000|2022-06-22 23:48:50|11.19|9.39|11.19|9.39|11.19|9.39|11.19|9.39|0
1655941740000|2022-06-22 23:49:00|11.18|9.38|11.2|9.4|11.2|9.4|11.18|9.38|0
1655941750000|2022-06-22 23:49:10|11.19|9.39|11.18|9.38|11.2|9.4|11.18|9.38|0
1655941760000|2022-06-22 23:49:20|11.17|9.37|11.17|9.37|11.17|9.37|11.17|9.37|0
1655941770000|2022-06-22 23:49:30|11.16|9.36|11.15|9.35|11.16|9.36|11.15|9.35|0
1655941780000|2022-06-22 23:49:40|11.16|9.36|11.17|9.37|11.17|9.37|11.16|9.36|0
1655941800000|2022-06-22 23:50:00|11.16|9.36|11.17|9.37|11.17|9.37|11.16|9.36|0
1655941810000|2022-06-22 23:50:10|11.18|9.38|11.22|9.42|11.22|9.42|11.18|9.38|0
1655941820000|2022-06-22 23:50:20|11.23|9.43|11.25|9.45|11.25|9.45|11.23|9.43|0
1655941830000|2022-06-22 23:50:30|11.27|9.47|11.26|9.46|11.27|9.47|11.26|9.46|0
1655941840000|2022-06-22 23:50:40|11.27|9.47|11.26|9.46|11.27|9.47|11.26|9.46|0
1655941860000|2022-06-22 23:51:00|11.25|9.45|11.26|9.46|11.26|9.46|11.25|9.45|0
1655941870000|2022-06-22 23:51:10|11.25|9.45|11.25|9.45|11.25|9.45|11.25|9.45|0
1655941880000|2022-06-22 23:51:20|11.26|9.46|11.27|9.47|11.27|9.47|11.25|9.45|0
1655941890000|2022-06-22 23:51:30|11.26|9.46|11.28|9.48|11.28|9.48|11.26|9.46|0
1655941900000|2022-06-22 23:51:40|11.3|9.5|11.28|9.48|11.3|9.5|11.28|9.48|0
1655941910000|2022-06-22 23:51:50|11.27|9.47|11.27|9.47|11.28|9.48|11.27|9.47|0
1655941920000|2022-06-22 23:52:00|11.26|9.46|11.25|9.45|11.26|9.46|11.25|9.45|0
1655941930000|2022-06-22 23:52:10|11.23|9.43|11.22|9.42|11.23|9.43|11.22|9.42|0
1655941940000|2022-06-22 23:52:20|11.24|9.44|11.26|9.46|11.26|9.46|11.24|9.44|0
1655941950000|2022-06-22 23:52:30|11.27|9.47|11.27|9.47|11.27|9.47|11.27|9.47|0
1655941960000|2022-06-22 23:52:40|11.28|9.48|11.29|9.49|11.29|9.49|11.28|9.48|0
1655941970000|2022-06-22 23:52:50|11.3|9.5|11.31|9.51|11.31|9.51|11.3|9.5|0
1655941980000|2022-06-22 23:53:00|11.3|9.5|11.3|9.5|11.3|9.5|11.3|9.5|0
1655941990000|2022-06-22 23:53:10|11.31|9.51|11.32|9.52|11.32|9.52|11.31|9.51|0
1655942000000|2022-06-22 23:53:20|11.3|9.5|11.3|9.5|11.31|9.51|11.3|9.5|0
1655942010000|2022-06-22 23:53:30|11.29|9.49|11.29|9.49|11.29|9.49|11.29|9.49|0
1655942020000|2022-06-22 23:53:40|11.3|9.5|11.28|9.48|11.3|9.5|11.28|9.48|0
1655942040000|2022-06-22 23:54:00|11.3|9.5|11.3|9.5|11.3|9.5|11.3|9.5|0
1655942050000|2022-06-22 23:54:10|11.29|9.49|11.28|9.48|11.29|9.49|11.28|9.48|0
1655942060000|2022-06-22 23:54:20|11.29|9.49|11.28|9.48|11.29|9.49|11.28|9.48|0
1655942070000|2022-06-22 23:54:30|11.27|9.47|11.26|9.46|11.27|9.47|11.26|9.46|0
1655942080000|2022-06-22 23:54:40|11.27|9.47|11.27|9.47|11.27|9.47|11.27|9.47|0
1655942100000|2022-06-22 23:55:00|11.28|9.48|11.28|9.48|11.28|9.48|11.28|9.48|0
1655942110000|2022-06-22 23:55:10|11.27|9.47|11.27|9.47|11.28|9.48|11.27|9.47|0
1655942130000|2022-06-22 23:55:30|11.28|9.48|11.28|9.48|11.28|9.48|11.28|9.48|0
1655942140000|2022-06-22 23:55:40|11.3|9.5|11.28|9.48|11.3|9.5|11.28|9.48|0
1655942150000|2022-06-22 23:55:50|11.3|9.5|11.29|9.49|11.3|9.5|11.29|9.49|0
1655942160000|2022-06-22 23:56:00|11.3|9.5|11.3|9.5|11.3|9.5|11.28|9.48|0
1655942170000|2022-06-22 23:56:10|11.28|9.48|11.28|9.48|11.28|9.48|11.28|9.48|0
1655942180000|2022-06-22 23:56:20|11.3|9.5|11.31|9.51|11.31|9.51|11.3|9.5|0
1655942190000|2022-06-22 23:56:30|11.32|9.52|11.29|9.49|11.32|9.52|11.29|9.49|0
1655942200000|2022-06-22 23:56:40|11.3|9.5|11.31|9.51|11.31|9.51|11.3|9.5|0
1655942210000|2022-06-22 23:56:50|11.32|9.52|11.31|9.51|11.32|9.52|11.31|9.51|0
1655942220000|2022-06-22 23:57:00|11.32|9.52|11.32|9.52|11.32|9.52|11.32|9.52|0
1655942230000|2022-06-22 23:57:10|11.31|9.51|11.32|9.52|11.32|9.52|11.31|9.51|0
1655942250000|2022-06-22 23:57:30|11.34|9.54|11.34|9.54|11.34|9.54|11.34|9.54|0
1655942260000|2022-06-22 23:57:40|11.33|9.53|11.32|9.52|11.33|9.53|11.32|9.52|0
1655942270000|2022-06-22 23:57:50|11.34|9.54|11.34|9.54|11.34|9.54|11.34|9.54|0
1655942280000|2022-06-22 23:58:00|11.35|9.55|11.36|9.56|11.36|9.56|11.35|9.55|0
1655942290000|2022-06-22 23:58:10|11.35|9.55|11.36|9.56|11.36|9.56|11.35|9.55|0
1655942300000|2022-06-22 23:58:20|11.35|9.55|11.36|9.56|11.36|9.56|11.35|9.55|0
1655942310000|2022-06-22 23:58:30|11.37|9.57|11.38|9.58|11.39|9.59|11.37|9.57|0
1655942320000|2022-06-22 23:58:40|11.39|9.59|11.38|9.58|11.39|9.59|11.38|9.58|0
1655942330000|2022-06-22 23:58:50|11.37|9.57|11.37|9.57|11.37|9.57|11.36|9.56|0
1655942340000|2022-06-22 23:59:00|11.36|9.56|11.36|9.56|11.36|9.56|11.36|9.56|0
1655942370000|2022-06-22 23:59:30|11.35|9.55|11.34|9.54|11.35|9.55|11.34|9.54|0
1655942380000|2022-06-22 23:59:40|11.35|9.55|11.35|9.55|11.35|9.55|11.35|9.55|0
1655942390000|2022-06-22 23:59:50|11.36|9.56|11.35|9.55|11.36|9.56|11.35|9.55|0
1655942400000|2022-06-23 00:00:00|11.34|9.54|11.33|9.53|11.34|9.54|11.32|9.52|0
1655942410000|2022-06-23 00:00:10|11.34|9.54|11.35|9.55|11.36|9.56|11.34|9.54|0
1655942420000|2022-06-23 00:00:20|11.34|9.54|11.37|9.57|11.37|9.57|11.34|9.54|0
1655942430000|2022-06-23 00:00:30|11.41|9.61|11.43|9.63|11.43|9.63|11.41|9.61|0
1655942440000|2022-06-23 00:00:40|11.45|9.65|11.45|9.65|11.45|9.65|11.45|9.65|0
1655942450000|2022-06-23 00:00:50|11.48|9.68|11.5|9.7|11.5|9.7|11.48|9.68|0
1655942460000|2022-06-23 00:01:00|11.51|9.71|11.48|9.68|11.51|9.71|11.48|9.68|0
1655942470000|2022-06-23 00:01:10|11.47|9.67|11.43|9.63|11.47|9.67|11.43|9.63|0
1655942480000|2022-06-23 00:01:20|11.42|9.62|11.43|9.63|11.44|9.64|11.42|9.62|0
1655942490000|2022-06-23 00:01:30|11.44|9.64|11.45|9.65|11.45|9.65|11.44|9.64|0
1655942500000|2022-06-23 00:01:40|11.47|9.67|11.47|9.67|11.47|9.67|11.45|9.65|0
1655942510000|2022-06-23 00:01:50|11.48|9.68|11.5|9.7|11.5|9.7|11.48|9.68|0
1655942520000|2022-06-23 00:02:00|11.51|9.71|11.5|9.7|11.51|9.71|11.5|9.7|0
1655942530000|2022-06-23 00:02:10|11.51|9.71|11.49|9.69|11.51|9.71|11.49|9.69|0
1655942540000|2022-06-23 00:02:20|11.5|9.7|11.49|9.69|11.5|9.7|11.48|9.68|0
1655942550000|2022-06-23 00:02:30|11.5|9.7|11.51|9.71|11.51|9.71|11.5|9.7|0
1655942560000|2022-06-23 00:02:40|11.5|9.7|11.51|9.71|11.51|9.71|11.5|9.7|0
1655942570000|2022-06-23 00:02:50|11.5|9.7|11.51|9.71|11.51|9.71|11.5|9.7|0
1655942590000|2022-06-23 00:03:10|11.5|9.7|11.5|9.7|11.5|9.7|11.49|9.69|0
1655942600000|2022-06-23 00:03:20|11.49|9.69|11.5|9.7|11.5|9.7|11.49|9.69|0
1655942620000|2022-06-23 00:03:40|11.49|9.69|11.48|9.68|11.49|9.69|11.48|9.68|0
1655942630000|2022-06-23 00:03:50|11.49|9.69|11.49|9.69|11.49|9.69|11.49|9.69|0
1655942640000|2022-06-23 00:04:00|11.5|9.7|11.51|9.71|11.51|9.71|11.5|9.7|0
1655942650000|2022-06-23 00:04:10|11.5|9.7|11.51|9.71|11.51|9.71|11.5|9.7|0
1655942660000|2022-06-23 00:04:20|11.5|9.7|11.5|9.7|11.51|9.71|11.5|9.7|0
1655942670000|2022-06-23 00:04:30|11.49|9.69|11.49|9.69|11.49|9.69|11.48|9.68|0
1655942680000|2022-06-23 00:04:40|11.48|9.68|11.47|9.67|11.48|9.68|11.46|9.66|0
1655942690000|2022-06-23 00:04:50|11.46|9.66|11.46|9.66|11.48|9.68|11.46|9.66|0
1655942700000|2022-06-23 00:05:00|11.45|9.65|11.45|9.65|11.45|9.65|11.45|9.65|0
1655942710000|2022-06-23 00:05:10|11.46|9.66|11.49|9.69|11.5|9.7|11.46|9.66|0
1655942720000|2022-06-23 00:05:20|11.5|9.7|11.49|9.69|11.51|9.71|11.49|9.69|0
1655942730000|2022-06-23 00:05:30|11.48|9.68|11.47|9.67|11.48|9.68|11.47|9.67|0
1655942740000|2022-06-23 00:05:40|11.46|9.66|11.48|9.68|11.48|9.68|11.45|9.65|0
1655942750000|2022-06-23 00:05:50|11.49|9.69|11.49|9.69|11.49|9.69|11.48|9.68|0
1655942760000|2022-06-23 00:06:00|11.48|9.68|11.48|9.68|11.48|9.68|11.47|9.67|0
1655942770000|2022-06-23 00:06:10|11.46|9.66|11.45|9.65|11.46|9.66|11.45|9.65|0
1655942780000|2022-06-23 00:06:20|11.44|9.64|11.44|9.64|11.44|9.64|11.44|9.64|0
1655942790000|2022-06-23 00:06:30|11.45|9.65|11.48|9.68|11.48|9.68|11.45|9.65|0
1655942800000|2022-06-23 00:06:40|11.47|9.67|11.49|9.69|11.49|9.69|11.47|9.67|0
1655942810000|2022-06-23 00:06:50|11.48|9.68|11.46|9.66|11.49|9.69|11.46|9.66|0
1655942820000|2022-06-23 00:07:00|11.48|9.68|11.48|9.68|11.48|9.68|11.48|9.68|0
1655942830000|2022-06-23 00:07:10|11.49|9.69|11.48|9.68|11.49|9.69|11.48|9.68|0
1655942840000|2022-06-23 00:07:20|11.49|9.69|11.48|9.68|11.49|9.69|11.48|9.68|0
1655942850000|2022-06-23 00:07:30|11.46|9.66|11.5|9.7|11.5|9.7|11.46|9.66|0
1655942860000|2022-06-23 00:07:40|11.51|9.71|11.51|9.71|11.51|9.71|11.51|9.71|0
1655942870000|2022-06-23 00:07:50|11.5|9.7|11.5|9.7|11.5|9.7|11.5|9.7|0
1655942880000|2022-06-23 00:08:00|11.51|9.71|11.5|9.7|11.51|9.71|11.5|9.7|0
1655942890000|2022-06-23 00:08:10|11.49|9.69|11.48|9.68|11.5|9.7|11.48|9.68|0
1655942900000|2022-06-23 00:08:20|11.47|9.67|11.46|9.66|11.47|9.67|11.46|9.66|0
1655942910000|2022-06-23 00:08:30|11.45|9.65|11.48|9.68|11.48|9.68|11.45|9.65|0
1655942920000|2022-06-23 00:08:40|11.49|9.69|11.49|9.69|11.49|9.69|11.48|9.68|0
1655942930000|2022-06-23 00:08:50|11.48|9.68|11.48|9.68|11.48|9.68|11.48|9.68|0
1655942940000|2022-06-23 00:09:00|11.49|9.69|11.5|9.7|11.51|9.71|11.49|9.69|0
1655942950000|2022-06-23 00:09:10|11.49|9.69|11.49|9.69|11.49|9.69|11.48|9.68|0
1655942960000|2022-06-23 00:09:20|11.5|9.7|11.5|9.7|11.5|9.7|11.49|9.69|0
1655942970000|2022-06-23 00:09:30|11.49|9.69|11.49|9.69|11.5|9.7|11.49|9.69|0
1655942980000|2022-06-23 00:09:40|11.5|9.7|11.5|9.7|11.5|9.7|11.5|9.7|0
1655942990000|2022-06-23 00:09:50|11.51|9.71|11.5|9.7|11.51|9.71|11.5|9.7|0
1655943000000|2022-06-23 00:10:00|11.51|9.71|11.5|9.7|11.51|9.71|11.5|9.7|0
1655943010000|2022-06-23 00:10:10|11.51|9.71|11.51|9.71|11.51|9.71|11.5|9.7|0
1655943030000|2022-06-23 00:10:30|11.5|9.7|11.5|9.7|11.5|9.7|11.5|9.7|0
1655943040000|2022-06-23 00:10:40|11.49|9.69|11.49|9.69|11.49|9.69|11.49|9.69|0
1655943050000|2022-06-23 00:10:50|11.46|9.66|11.46|9.66|11.46|9.66|11.45|9.65|0
1655943060000|2022-06-23 00:11:00|11.48|9.68|11.47|9.67|11.48|9.68|11.47|9.67|0
1655943070000|2022-06-23 00:11:10|11.48|9.68|11.48|9.68|11.48|9.68|11.48|9.68|0
1655943080000|2022-06-23 00:11:20|11.46|9.66|11.49|9.69|11.49|9.69|11.46|9.66|0
1655943090000|2022-06-23 00:11:30|11.47|9.67|11.48|9.68|11.48|9.68|11.46|9.66|0
1655943100000|2022-06-23 00:11:40|11.49|9.69|11.49|9.69|11.49|9.69|11.49|9.69|0
1655943110000|2022-06-23 00:11:50|11.48|9.68|11.47|9.67|11.48|9.68|11.46|9.66|0
1655943120000|2022-06-23 00:12:00|11.48|9.68|11.49|9.69|11.49|9.69|11.48|9.68|0
1655943130000|2022-06-23 00:12:10|11.48|9.68|11.48|9.68|11.48|9.68|11.48|9.68|0
1655943150000|2022-06-23 00:12:30|11.5|9.7|11.49|9.69|11.5|9.7|11.49|9.69|0
1655943160000|2022-06-23 00:12:40|11.48|9.68|11.48|9.68|11.48|9.68|11.48|9.68|0
1655943170000|2022-06-23 00:12:50|11.49|9.69|11.49|9.69|11.49|9.69|11.49|9.69|0
1655943180000|2022-06-23 00:13:00|11.5|9.7|11.5|9.7|11.5|9.7|11.5|9.7|0
1655943190000|2022-06-23 00:13:10|11.49|9.69|11.5|9.7|11.5|9.7|11.49|9.69|0
1655943210000|2022-06-23 00:13:30|11.51|9.71|11.5|9.7|11.51|9.71|11.5|9.7|0
1655943220000|2022-06-23 00:13:40|11.49|9.69|11.48|9.68|11.49|9.69|11.48|9.68|0
1655943230000|2022-06-23 00:13:50|11.49|9.69|11.49|9.69|11.49|9.69|11.49|9.69|0
1655943240000|2022-06-23 00:14:00|11.5|9.7|11.5|9.7|11.5|9.7|11.5|9.7|0
1655943250000|2022-06-23 00:14:10|11.51|9.71|11.51|9.71|11.51|9.71|11.51|9.71|0
1655943290000|2022-06-23 00:14:50|11.5|9.7|11.5|9.7|11.5|9.7|11.5|9.7|0
1655943300000|2022-06-23 00:15:00|11.51|9.71|11.51|9.71|11.51|9.71|11.51|9.71|0
1655943320000|2022-06-23 00:15:20|11.68|9.88|11.69|9.89|11.69|9.89|11.68|9.88|0
1655943330000|2022-06-23 00:15:30|11.74|9.94|11.74|9.94|11.76|9.96|11.73|9.93|0
1655943340000|2022-06-23 00:15:40|11.78|9.98|11.85|10.05|11.85|10.05|11.78|9.98|0
1655943350000|2022-06-23 00:15:50|11.83|10.03|11.87|10.07|11.87|10.07|11.83|10.03|0
1655943360000|2022-06-23 00:16:00|11.86|10.06|11.79|9.99|11.86|10.06|11.79|9.99|0
1655943370000|2022-06-23 00:16:10|11.78|9.98|11.8|10|11.81|10.01|11.78|9.98|0
1655943380000|2022-06-23 00:16:20|11.81|10.01|11.78|9.98|11.81|10.01|11.75|9.95|0
1655943390000|2022-06-23 00:16:30|11.79|9.99|11.77|9.97|11.81|10.01|11.77|9.97|0
1655943400000|2022-06-23 00:16:40|11.76|9.96|11.72|9.92|11.78|9.98|11.72|9.92|0
1655943410000|2022-06-23 00:16:50|11.74|9.94|11.76|9.96|11.79|9.99|11.74|9.94|0
1655943420000|2022-06-23 00:17:00|11.74|9.94|11.76|9.96|11.76|9.96|11.74|9.94|0
1655943430000|2022-06-23 00:17:10|11.73|9.93|11.72|9.92|11.73|9.93|11.72|9.92|0
1655943440000|2022-06-23 00:17:20|11.7|9.9|11.69|9.89|11.7|9.9|11.69|9.89|0
1655943450000|2022-06-23 00:17:30|11.71|9.91|11.69|9.89|11.71|9.91|11.69|9.89|0
1655943460000|2022-06-23 00:17:40|11.68|9.88|11.68|9.88|11.69|9.89|11.68|9.88|0
1655943470000|2022-06-23 00:17:50|11.69|9.89|11.69|9.89|11.7|9.9|11.69|9.89|0
1655943480000|2022-06-23 00:18:00|11.71|9.91|11.69|9.89|11.71|9.91|11.69|9.89|0
1655943490000|2022-06-23 00:18:10|11.72|9.92|11.73|9.93|11.74|9.94|11.72|9.92|0
1655943500000|2022-06-23 00:18:20|11.72|9.92|11.74|9.94|11.74|9.94|11.72|9.92|0
1655943510000|2022-06-23 00:18:30|11.75|9.95|11.72|9.92|11.75|9.95|11.72|9.92|0
1655943520000|2022-06-23 00:18:40|11.7|9.9|11.71|9.91|11.71|9.91|11.69|9.89|0
1655943530000|2022-06-23 00:18:50|11.69|9.89|11.66|9.86|11.69|9.89|11.66|9.86|0
1655943540000|2022-06-23 00:19:00|11.67|9.87|11.71|9.91|11.71|9.91|11.67|9.87|0
1655943550000|2022-06-23 00:19:10|11.72|9.92|11.73|9.93|11.73|9.93|11.72|9.92|0
1655943560000|2022-06-23 00:19:20|11.72|9.92|11.69|9.89|11.72|9.92|11.68|9.88|0
1655943570000|2022-06-23 00:19:30|11.71|9.91|11.69|9.89|11.71|9.91|11.69|9.89|0
1655943580000|2022-06-23 00:19:40|11.7|9.9|11.71|9.91|11.71|9.91|11.69|9.89|0
1655943590000|2022-06-23 00:19:50|11.69|9.89|11.71|9.91|11.71|9.91|11.69|9.89|0
1655943600000|2022-06-23 00:20:00|11.72|9.92|11.73|9.93|11.73|9.93|11.72|9.92|0
1655943610000|2022-06-23 00:20:10|11.74|9.94|11.75|9.95|11.76|9.96|11.74|9.94|0
1655943620000|2022-06-23 00:20:20|11.76|9.96|11.77|9.97|11.77|9.97|11.76|9.96|0
1655943630000|2022-06-23 00:20:30|11.79|9.99|11.79|9.99|11.79|9.99|11.77|9.97|0
1655943640000|2022-06-23 00:20:40|11.77|9.97|11.72|9.92|11.77|9.97|11.72|9.92|0
1655943650000|2022-06-23 00:20:50|11.73|9.93|11.73|9.93|11.74|9.94|11.73|9.93|0
1655943660000|2022-06-23 00:21:00|11.76|9.96|11.76|9.96|11.76|9.96|11.76|9.96|0
1655943670000|2022-06-23 00:21:10|11.75|9.95|11.76|9.96|11.77|9.97|11.75|9.95|0
1655943680000|2022-06-23 00:21:20|11.77|9.97|11.8|10|11.8|10|11.77|9.97|0
1655943690000|2022-06-23 00:21:30|11.77|9.97|11.77|9.97|11.77|9.97|11.76|9.96|0
1655943700000|2022-06-23 00:21:40|11.78|9.98|11.76|9.96|11.78|9.98|11.76|9.96|0
1655943710000|2022-06-23 00:21:50|11.75|9.95|11.75|9.95|11.75|9.95|11.75|9.95|0
1655943730000|2022-06-23 00:22:10|11.73|9.93|11.73|9.93|11.73|9.93|11.73|9.93|0
1655943740000|2022-06-23 00:22:20|11.72|9.92|11.7|9.9|11.72|9.92|11.7|9.9|0
1655943750000|2022-06-23 00:22:30|11.72|9.92|11.73|9.93|11.75|9.95|11.72|9.92|0
1655943760000|2022-06-23 00:22:40|11.72|9.92|11.75|9.95|11.75|9.95|11.72|9.92|0
1655943770000|2022-06-23 00:22:50|11.77|9.97|11.74|9.94|11.77|9.97|11.74|9.94|0
1655943780000|2022-06-23 00:23:00|11.75|9.95|11.73|9.93|11.75|9.95|11.73|9.93|0
1655943790000|2022-06-23 00:23:10|11.72|9.92|11.7|9.9|11.72|9.92|11.69|9.89|0
1655943800000|2022-06-23 00:23:20|11.69|9.89|11.69|9.89|11.7|9.9|11.69|9.89|0
1655943810000|2022-06-23 00:23:30|11.7|9.9|11.7|9.9|11.7|9.9|11.69|9.89|0
1655943820000|2022-06-23 00:23:40|11.69|9.89|11.69|9.89|11.69|9.89|11.69|9.89|0
1655943830000|2022-06-23 00:23:50|11.68|9.88|11.66|9.86|11.68|9.88|11.66|9.86|0
1655943840000|2022-06-23 00:24:00|11.67|9.87|11.67|9.87|11.67|9.87|11.66|9.86|0
1655943850000|2022-06-23 00:24:10|11.68|9.88|11.69|9.89|11.69|9.89|11.68|9.88|0
1655943860000|2022-06-23 00:24:20|11.7|9.9|11.7|9.9|11.7|9.9|11.7|9.9|0
1655943870000|2022-06-23 00:24:30|11.69|9.89|11.72|9.92|11.72|9.92|11.69|9.89|0
1655943880000|2022-06-23 00:24:40|11.71|9.91|11.7|9.9|11.71|9.91|11.7|9.9|0
1655943890000|2022-06-23 00:24:50|11.69|9.89|11.7|9.9|11.7|9.9|11.69|9.89|0
1655943900000|2022-06-23 00:25:00|11.72|9.92|11.75|9.95|11.75|9.95|11.72|9.92|0
1655943910000|2022-06-23 00:25:10|11.76|9.96|11.76|9.96|11.77|9.97|11.76|9.96|0
1655943920000|2022-06-23 00:25:20|11.75|9.95|11.75|9.95|11.75|9.95|11.75|9.95|0
1655943930000|2022-06-23 00:25:30|11.76|9.96|11.75|9.95|11.76|9.96|11.75|9.95|0
1655943940000|2022-06-23 00:25:40|11.76|9.96|11.76|9.96|11.76|9.96|11.76|9.96|0
1655943950000|2022-06-23 00:25:50|11.75|9.95|11.76|9.96|11.76|9.96|11.75|9.95|0
1655943960000|2022-06-23 00:26:00|11.77|9.97|11.8|10|11.8|10|11.77|9.97|0
1655943970000|2022-06-23 00:26:10|11.79|9.99|11.8|10|11.8|10|11.78|9.98|0
1655943980000|2022-06-23 00:26:20|11.79|9.99|11.8|10|11.81|10.01|11.79|9.99|0
1655943990000|2022-06-23 00:26:30|11.79|9.99|11.8|10|11.81|10.01|11.79|9.99|0
1655944000000|2022-06-23 00:26:40|11.79|9.99|11.79|9.99|11.79|9.99|11.79|9.99|0
1655944010000|2022-06-23 00:26:50|11.8|10|11.8|10|11.8|10|11.8|10|0
1655944020000|2022-06-23 00:27:00|11.79|9.99|11.76|9.96|11.79|9.99|11.76|9.96|0
1655944030000|2022-06-23 00:27:10|11.75|9.95|11.74|9.94|11.75|9.95|11.74|9.94|0
1655944040000|2022-06-23 00:27:20|11.73|9.93|11.7|9.9|11.73|9.93|11.7|9.9|0
1655944050000|2022-06-23 00:27:30|11.71|9.91|11.7|9.9|11.71|9.91|11.69|9.89|0
1655944060000|2022-06-23 00:27:40|11.69|9.89|11.68|9.88|11.69|9.89|11.68|9.88|0
1655944070000|2022-06-23 00:27:50|11.69|9.89|11.69|9.89|11.69|9.89|11.69|9.89|0
1655944080000|2022-06-23 00:28:00|11.7|9.9|11.7|9.9|11.7|9.9|11.7|9.9|0
1655944090000|2022-06-23 00:28:10|11.72|9.92|11.7|9.9|11.72|9.92|11.7|9.9|0
1655944120000|2022-06-23 00:28:40|11.69|9.89|11.69|9.89|11.69|9.89|11.69|9.89|0
1655944130000|2022-06-23 00:28:50|11.7|9.9|11.73|9.93|11.73|9.93|11.7|9.9|0
1655944140000|2022-06-23 00:29:00|11.72|9.92|11.72|9.92|11.73|9.93|11.72|9.92|0
1655944150000|2022-06-23 00:29:10|11.7|9.9|11.69|9.89|11.7|9.9|11.69|9.89|0
1655944160000|2022-06-23 00:29:20|11.7|9.9|11.69|9.89|11.7|9.9|11.69|9.89|0
1655944170000|2022-06-23 00:29:30|11.68|9.88|11.65|9.85|11.68|9.88|11.65|9.85|0
1655944180000|2022-06-23 00:29:40|11.64|9.84|11.65|9.85|11.65|9.85|11.64|9.84|0
1655944190000|2022-06-23 00:29:50|11.64|9.84|11.62|9.82|11.64|9.84|11.62|9.82|0
1655944200000|2022-06-23 00:30:00|11.6|9.8|11.62|9.82|11.62|9.82|11.6|9.8|0
1655944210000|2022-06-23 00:30:10|11.58|9.78|11.57|9.77|11.58|9.78|11.57|9.77|0
1655944220000|2022-06-23 00:30:20|11.54|9.74|11.53|9.73|11.54|9.74|11.53|9.73|0
1655944230000|2022-06-23 00:30:30|11.52|9.72|11.53|9.73|11.53|9.73|11.52|9.72|0
1655944240000|2022-06-23 00:30:40|11.52|9.72|11.51|9.71|11.52|9.72|11.49|9.69|0
1655944250000|2022-06-23 00:30:50|11.5|9.7|11.49|9.69|11.5|9.7|11.49|9.69|0
1655944260000|2022-06-23 00:31:00|11.5|9.7|11.49|9.69|11.5|9.7|11.47|9.67|0
1655944270000|2022-06-23 00:31:10|11.51|9.71|11.48|9.68|11.51|9.71|11.48|9.68|0
1655944280000|2022-06-23 00:31:20|11.47|9.67|11.46|9.66|11.47|9.67|11.45|9.65|0
1655944290000|2022-06-23 00:31:30|11.51|9.71|11.46|9.66|11.51|9.71|11.46|9.66|0
1655944300000|2022-06-23 00:31:40|11.45|9.65|11.47|9.67|11.47|9.67|11.45|9.65|0
1655944310000|2022-06-23 00:31:50|11.48|9.68|11.47|9.67|11.49|9.69|11.47|9.67|0
1655944320000|2022-06-23 00:32:00|11.49|9.69|11.49|9.69|11.49|9.69|11.49|9.69|0
1655944330000|2022-06-23 00:32:10|11.5|9.7|11.47|9.67|11.51|9.71|11.47|9.67|0
1655944340000|2022-06-23 00:32:20|11.49|9.69|11.46|9.66|11.49|9.69|11.46|9.66|0
1655944350000|2022-06-23 00:32:30|11.48|9.68|11.48|9.68|11.48|9.68|11.48|9.68|0
1655944360000|2022-06-23 00:32:40|11.5|9.7|11.52|9.72|11.52|9.72|11.5|9.7|0
1655944370000|2022-06-23 00:32:50|11.53|9.73|11.51|9.71|11.53|9.73|11.51|9.71|0
1655944380000|2022-06-23 00:33:00|11.52|9.72|11.54|9.74|11.54|9.74|11.52|9.72|0
1655944390000|2022-06-23 00:33:10|11.57|9.77|11.58|9.78|11.58|9.78|11.56|9.76|0
1655944400000|2022-06-23 00:33:20|11.6|9.8|11.59|9.79|11.6|9.8|11.59|9.79|0
1655944410000|2022-06-23 00:33:30|11.58|9.78|11.58|9.78|11.59|9.79|11.58|9.78|0
1655944420000|2022-06-23 00:33:40|11.59|9.79|11.58|9.78|11.59|9.79|11.58|9.78|0
1655944430000|2022-06-23 00:33:50|11.59|9.79|11.62|9.82|11.62|9.82|11.59|9.79|0
1655944440000|2022-06-23 00:34:00|11.59|9.79|11.55|9.75|11.59|9.79|11.55|9.75|0
1655944450000|2022-06-23 00:34:10|11.54|9.74|11.55|9.75|11.55|9.75|11.54|9.74|0
1655944460000|2022-06-23 00:34:20|11.57|9.77|11.61|9.81|11.61|9.81|11.57|9.77|0
1655944470000|2022-06-23 00:34:30|11.63|9.83|11.66|9.86|11.66|9.86|11.63|9.83|0
1655944480000|2022-06-23 00:34:40|11.64|9.84|11.66|9.86|11.66|9.86|11.63|9.83|0
1655944500000|2022-06-23 00:35:00|11.67|9.87|11.72|9.92|11.72|9.92|11.67|9.87|0
1655944510000|2022-06-23 00:35:10|11.73|9.93|11.72|9.92|11.73|9.93|11.72|9.92|0
1655944520000|2022-06-23 00:35:20|11.73|9.93|11.72|9.92|11.73|9.93|11.72|9.92|0
1655944530000|2022-06-23 00:35:30|11.73|9.93|11.74|9.94|11.74|9.94|11.72|9.92|0
1655944540000|2022-06-23 00:35:40|11.73|9.93|11.74|9.94|11.74|9.94|11.73|9.93|0
1655944550000|2022-06-23 00:35:50|11.75|9.95|11.74|9.94|11.75|9.95|11.73|9.93|0
1655944560000|2022-06-23 00:36:00|11.75|9.95|11.73|9.93|11.76|9.96|11.73|9.93|0
1655944570000|2022-06-23 00:36:10|11.74|9.94|11.74|9.94|11.74|9.94|11.74|9.94|0
1655944580000|2022-06-23 00:36:20|11.72|9.92|11.7|9.9|11.72|9.92|11.7|9.9|0
1655944590000|2022-06-23 00:36:30|11.71|9.91|11.72|9.92|11.72|9.92|11.71|9.91|0
1655944600000|2022-06-23 00:36:40|11.71|9.91|11.73|9.93|11.73|9.93|11.71|9.91|0
1655944610000|2022-06-23 00:36:50|11.74|9.94|11.73|9.93|11.74|9.94|11.73|9.93|0
1655944620000|2022-06-23 00:37:00|11.76|9.96|11.73|9.93|11.77|9.97|11.73|9.93|0
1655944630000|2022-06-23 00:37:10|11.7|9.9|11.72|9.92|11.72|9.92|11.7|9.9|0
1655944640000|2022-06-23 00:37:20|11.71|9.91|11.68|9.88|11.71|9.91|11.68|9.88|0
1655944650000|2022-06-23 00:37:30|11.69|9.89|11.7|9.9|11.7|9.9|11.69|9.89|0
1655944660000|2022-06-23 00:37:40|11.69|9.89|11.69|9.89|11.69|9.89|11.69|9.89|0
1655944670000|2022-06-23 00:37:50|11.7|9.9|11.69|9.89|11.7|9.9|11.69|9.89|0
1655944680000|2022-06-23 00:38:00|11.68|9.88|11.67|9.87|11.68|9.88|11.67|9.87|0
1655944690000|2022-06-23 00:38:10|11.66|9.86|11.66|9.86|11.66|9.86|11.66|9.86|0
1655944710000|2022-06-23 00:38:30|11.65|9.85|11.68|9.88|11.68|9.88|11.65|9.85|0
1655944720000|2022-06-23 00:38:40|11.67|9.87|11.67|9.87|11.67|9.87|11.67|9.87|0
1655944730000|2022-06-23 00:38:50|11.69|9.89|11.67|9.87|11.69|9.89|11.67|9.87|0
1655944740000|2022-06-23 00:39:00|11.65|9.85|11.67|9.87|11.67|9.87|11.65|9.85|0
1655944750000|2022-06-23 00:39:10|11.69|9.89|11.67|9.87|11.69|9.89|11.67|9.87|0
1655944760000|2022-06-23 00:39:20|11.69|9.89|11.69|9.89|11.69|9.89|11.69|9.89|0
1655944770000|2022-06-23 00:39:30|11.72|9.92|11.71|9.91|11.72|9.92|11.71|9.91|0
1655944780000|2022-06-23 00:39:40|11.7|9.9|11.71|9.91|11.71|9.91|11.7|9.9|0
1655944790000|2022-06-23 00:39:50|11.7|9.9|11.7|9.9|11.7|9.9|11.7|9.9|0
1655944800000|2022-06-23 00:40:00|11.69|9.89|11.68|9.88|11.69|9.89|11.68|9.88|0
1655944810000|2022-06-23 00:40:10|11.67|9.87|11.71|9.91|11.71|9.91|11.67|9.87|0
1655944820000|2022-06-23 00:40:20|11.7|9.9|11.72|9.92|11.72|9.92|11.7|9.9|0
1655944830000|2022-06-23 00:40:30|11.73|9.93|11.74|9.94|11.75|9.95|11.73|9.93|0
1655944840000|2022-06-23 00:40:40|11.73|9.93|11.76|9.96|11.76|9.96|11.73|9.93|0
1655944850000|2022-06-23 00:40:50|11.75|9.95|11.78|9.98|11.78|9.98|11.75|9.95|0
1655944860000|2022-06-23 00:41:00|11.77|9.97|11.8|10|11.8|10|11.77|9.97|0
1655944870000|2022-06-23 00:41:10|11.83|10.03|11.83|10.03|11.84|10.04|11.83|10.03|0
1655944880000|2022-06-23 00:41:20|11.84|10.04|11.81|10.01|11.84|10.04|11.81|10.01|0
1655944890000|2022-06-23 00:41:30|11.8|10|11.82|10.02|11.82|10.02|11.8|10|0
1655944900000|2022-06-23 00:41:40|11.81|10.01|11.82|10.02|11.83|10.03|11.81|10.01|0
1655944910000|2022-06-23 00:41:50|11.83|10.03|11.81|10.01|11.84|10.04|11.81|10.01|0
1655944920000|2022-06-23 00:42:00|11.83|10.03|11.84|10.04|11.84|10.04|11.83|10.03|0
1655944930000|2022-06-23 00:42:10|11.86|10.06|11.87|10.07|11.87|10.07|11.85|10.05|0
1655944940000|2022-06-23 00:42:20|11.86|10.06|11.84|10.04|11.86|10.06|11.84|10.04|0
1655944950000|2022-06-23 00:42:30|11.83|10.03|11.82|10.02|11.83|10.03|11.82|10.02|0
1655944960000|2022-06-23 00:42:40|11.81|10.01|11.8|10|11.82|10.02|11.8|10|0
1655944970000|2022-06-23 00:42:50|11.78|9.98|11.77|9.97|11.78|9.98|11.77|9.97|0
1655944980000|2022-06-23 00:43:00|11.76|9.96|11.78|9.98|11.78|9.98|11.76|9.96|0
1655944990000|2022-06-23 00:43:10|11.79|9.99|11.8|10|11.8|10|11.79|9.99|0
1655945000000|2022-06-23 00:43:20|11.81|10.01|11.83|10.03|11.83|10.03|11.81|10.01|0
1655945010000|2022-06-23 00:43:30|11.84|10.04|11.84|10.04|11.84|10.04|11.84|10.04|0
1655945020000|2022-06-23 00:43:40|11.83|10.03|11.86|10.06|11.86|10.06|11.83|10.03|0
1655945030000|2022-06-23 00:43:50|11.84|10.04|11.84|10.04|11.86|10.06|11.84|10.04|0
1655945050000|2022-06-23 00:44:10|11.83|10.03|11.83|10.03|11.84|10.04|11.83|10.03|0
1655945060000|2022-06-23 00:44:20|11.84|10.04|11.84|10.04|11.84|10.04|11.84|10.04|0
1655945070000|2022-06-23 00:44:30|11.85|10.05|11.84|10.04|11.85|10.05|11.84|10.04|0
1655945080000|2022-06-23 00:44:40|11.85|10.05|11.84|10.04|11.85|10.05|11.84|10.04|0
1655945090000|2022-06-23 00:44:50|11.85|10.05|11.85|10.05|11.85|10.05|11.85|10.05|0
1655945100000|2022-06-23 00:45:00|11.83|10.03|11.83|10.03|11.83|10.03|11.82|10.02|0
1655945110000|2022-06-23 00:45:10|11.84|10.04|11.83|10.03|11.85|10.05|11.83|10.03|0
1655945120000|2022-06-23 00:45:20|11.84|10.04|11.84|10.04|11.85|10.05|11.84|10.04|0
1655945130000|2022-06-23 00:45:30|11.83|10.03|11.83|10.03|11.83|10.03|11.83|10.03|0
1655945140000|2022-06-23 00:45:40|11.82|10.02|11.83|10.03|11.83|10.03|11.82|10.02|0
1655945150000|2022-06-23 00:45:50|11.82|10.02|11.83|10.03|11.84|10.04|11.82|10.02|0
1655945160000|2022-06-23 00:46:00|11.84|10.04|11.83|10.03|11.84|10.04|11.83|10.03|0
1655945170000|2022-06-23 00:46:10|11.84|10.04|11.85|10.05|11.85|10.05|11.84|10.04|0
1655945180000|2022-06-23 00:46:20|11.84|10.04|11.84|10.04|11.85|10.05|11.84|10.04|0
1655945190000|2022-06-23 00:46:30|11.85|10.05|11.87|10.07|11.87|10.07|11.85|10.05|0
1655945200000|2022-06-23 00:46:40|11.88|10.08|11.9|10.1|11.9|10.1|11.88|10.08|0
1655945210000|2022-06-23 00:46:50|11.91|10.11|11.93|10.13|11.95|10.15|11.91|10.11|0
1655945220000|2022-06-23 00:47:00|11.9|10.1|11.9|10.1|11.9|10.1|11.9|10.1|0
1655945230000|2022-06-23 00:47:10|11.89|10.09|11.93|10.13|11.93|10.13|11.89|10.09|0
1655945240000|2022-06-23 00:47:20|11.94|10.14|11.92|10.12|11.94|10.14|11.92|10.12|0
1655945250000|2022-06-23 00:47:30|11.91|10.11|11.9|10.1|11.91|10.11|11.9|10.1|0
1655945260000|2022-06-23 00:47:40|11.91|10.11|11.9|10.1|11.93|10.13|11.9|10.1|0
1655945270000|2022-06-23 00:47:50|11.91|10.11|11.92|10.12|11.92|10.12|11.9|10.1|0
1655945280000|2022-06-23 00:48:00|11.91|10.11|11.93|10.13|11.94|10.14|11.91|10.11|0
1655945290000|2022-06-23 00:48:10|11.91|10.11|11.92|10.12|11.92|10.12|11.9|10.1|0
1655945300000|2022-06-23 00:48:20|11.93|10.13|11.93|10.13|11.93|10.13|11.91|10.11|0
1655945310000|2022-06-23 00:48:30|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655945320000|2022-06-23 00:48:40|11.98|10.18|12|10.2|12|10.2|11.98|10.18|0
1655945330000|2022-06-23 00:48:50|12.01|10.21|12.01|10.21|12.01|10.21|12|10.2|0
1655945340000|2022-06-23 00:49:00|12.03|10.23|12|10.2|12.03|10.23|12|10.2|0
1655945350000|2022-06-23 00:49:10|12.01|10.21|12.01|10.21|12.01|10.21|12.01|10.21|0
1655945360000|2022-06-23 00:49:20|12|10.2|11.98|10.18|12|10.2|11.98|10.18|0
1655945370000|2022-06-23 00:49:30|11.97|10.17|11.96|10.16|11.97|10.17|11.96|10.16|0
1655945380000|2022-06-23 00:49:40|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655945390000|2022-06-23 00:49:50|11.96|10.16|11.96|10.16|11.96|10.16|11.96|10.16|0
1655945400000|2022-06-23 00:50:00|11.95|10.15|12|10.2|12|10.2|11.95|10.15|0
1655945410000|2022-06-23 00:50:10|11.98|10.18|11.99|10.19|11.99|10.19|11.97|10.17|0
1655945420000|2022-06-23 00:50:20|12|10.2|12|10.2|12|10.2|11.97|10.17|0
1655945430000|2022-06-23 00:50:30|11.99|10.19|12|10.2|12|10.2|11.98|10.18|0
1655945440000|2022-06-23 00:50:40|12.01|10.21|12.02|10.22|12.04|10.24|12.01|10.21|0
1655945450000|2022-06-23 00:50:50|12.03|10.23|12.03|10.23|12.03|10.23|12.03|10.23|0
1655945460000|2022-06-23 00:51:00|12.06|10.26|12.05|10.25|12.06|10.26|12.05|10.25|0
1655945470000|2022-06-23 00:51:10|12.06|10.26|12.08|10.28|12.08|10.28|12.06|10.26|0
1655945480000|2022-06-23 00:51:20|12.09|10.29|12.1|10.3|12.1|10.3|12.08|10.28|0
1655945490000|2022-06-23 00:51:30|12.16|10.36|12.18|10.38|12.18|10.38|12.15|10.35|0
1655945500000|2022-06-23 00:51:40|12.27|10.47|12.31|10.51|12.32|10.52|12.27|10.47|0
1655945510000|2022-06-23 00:51:50|12.32|10.52|12.3|10.5|12.32|10.52|12.3|10.5|0
1655945520000|2022-06-23 00:52:00|12.28|10.48|12.34|10.54|12.34|10.54|12.28|10.48|0
1655945530000|2022-06-23 00:52:10|12.36|10.56|12.37|10.57|12.37|10.57|12.36|10.56|0
1655945540000|2022-06-23 00:52:20|12.38|10.58|12.38|10.58|12.39|10.59|12.38|10.58|0
1655945550000|2022-06-23 00:52:30|12.39|10.59|12.37|10.57|12.4|10.6|12.37|10.57|0
1655945560000|2022-06-23 00:52:40|12.38|10.58|12.39|10.59|12.39|10.59|12.38|10.58|0
1655945570000|2022-06-23 00:52:50|12.41|10.61|12.41|10.61|12.41|10.61|12.41|10.61|0
1655945580000|2022-06-23 00:53:00|12.39|10.59|12.37|10.57|12.39|10.59|12.37|10.57|0
1655945590000|2022-06-23 00:53:10|12.36|10.56|12.37|10.57|12.38|10.58|12.36|10.56|0
1655945600000|2022-06-23 00:53:20|12.36|10.56|12.37|10.57|12.37|10.57|12.36|10.56|0
1655945610000|2022-06-23 00:53:30|12.38|10.58|12.37|10.57|12.38|10.58|12.37|10.57|0
1655945620000|2022-06-23 00:53:40|12.38|10.58|12.43|10.63|12.43|10.63|12.38|10.58|0
1655945630000|2022-06-23 00:53:50|12.45|10.65|12.42|10.62|12.45|10.65|12.42|10.62|0
1655945640000|2022-06-23 00:54:00|12.4|10.6|12.44|10.64|12.44|10.64|12.4|10.6|0
1655945650000|2022-06-23 00:54:10|12.45|10.65|12.43|10.63|12.45|10.65|12.43|10.63|0
1655945660000|2022-06-23 00:54:20|12.44|10.64|12.43|10.63|12.44|10.64|12.42|10.62|0
1655945670000|2022-06-23 00:54:30|12.42|10.62|12.42|10.62|12.42|10.62|12.42|10.62|0
1655945680000|2022-06-23 00:54:40|12.41|10.61|12.38|10.58|12.41|10.61|12.38|10.58|0
1655945690000|2022-06-23 00:54:50|12.42|10.62|12.41|10.61|12.42|10.62|12.4|10.6|0
1655945700000|2022-06-23 00:55:00|12.42|10.62|12.46|10.66|12.47|10.67|12.42|10.62|0
1655945710000|2022-06-23 00:55:10|12.47|10.67|12.45|10.65|12.47|10.67|12.45|10.65|0
1655945720000|2022-06-23 00:55:20|12.47|10.67|12.56|10.76|12.56|10.76|12.44|10.64|0
1655945730000|2022-06-23 00:55:30|12.55|10.75|12.58|10.78|12.58|10.78|12.55|10.75|0
1655945740000|2022-06-23 00:55:40|12.59|10.79|12.58|10.78|12.6|10.8|12.58|10.78|0
1655945750000|2022-06-23 00:55:50|12.59|10.79|12.64|10.84|12.64|10.84|12.59|10.79|0
1655945760000|2022-06-23 00:56:00|12.65|10.85|12.64|10.84|12.65|10.85|12.63|10.83|0
1655945770000|2022-06-23 00:56:10|12.63|10.83|12.63|10.83|12.65|10.85|12.63|10.83|0
1655945780000|2022-06-23 00:56:20|12.65|10.85|12.66|10.86|12.68|10.88|12.65|10.85|0
1655945790000|2022-06-23 00:56:30|12.69|10.89|12.7|10.9|12.7|10.9|12.66|10.86|0
1655945800000|2022-06-23 00:56:40|12.69|10.89|12.69|10.89|12.71|10.91|12.69|10.89|0
1655945810000|2022-06-23 00:56:50|12.64|10.84|12.62|10.82|12.64|10.84|12.62|10.82|0
1655945820000|2022-06-23 00:57:00|12.58|10.78|12.56|10.76|12.58|10.78|12.56|10.76|0
1655945830000|2022-06-23 00:57:10|12.57|10.77|12.56|10.76|12.58|10.78|12.56|10.76|0
1655945840000|2022-06-23 00:57:20|12.58|10.78|12.52|10.72|12.58|10.78|12.52|10.72|0
1655945850000|2022-06-23 00:57:30|12.53|10.73|12.51|10.71|12.53|10.73|12.5|10.7|0
1655945860000|2022-06-23 00:57:40|12.56|10.76|12.56|10.76|12.56|10.76|12.55|10.75|0
1655945870000|2022-06-23 00:57:50|12.55|10.75|12.48|10.68|12.55|10.75|12.48|10.68|0
1655945880000|2022-06-23 00:58:00|12.51|10.71|12.53|10.73|12.53|10.73|12.51|10.71|0
1655945890000|2022-06-23 00:58:10|12.55|10.75|12.5|10.7|12.55|10.75|12.5|10.7|0
1655945900000|2022-06-23 00:58:20|12.48|10.68|12.47|10.67|12.49|10.69|12.47|10.67|0
1655945910000|2022-06-23 00:58:30|12.48|10.68|12.48|10.68|12.48|10.68|12.48|10.68|0
1655945920000|2022-06-23 00:58:40|12.47|10.67|12.47|10.67|12.47|10.67|12.47|10.67|0
1655945930000|2022-06-23 00:58:50|12.48|10.68|12.47|10.67|12.48|10.68|12.47|10.67|0
1655945940000|2022-06-23 00:59:00|12.46|10.66|12.46|10.66|12.46|10.66|12.46|10.66|0
1655945950000|2022-06-23 00:59:10|12.44|10.64|12.45|10.65|12.45|10.65|12.43|10.63|0
1655945960000|2022-06-23 00:59:20|12.48|10.68|12.48|10.68|12.49|10.69|12.48|10.68|0
1655945970000|2022-06-23 00:59:30|12.49|10.69|12.49|10.69|12.49|10.69|12.49|10.69|0
1655945980000|2022-06-23 00:59:40|12.5|10.7|12.47|10.67|12.5|10.7|12.47|10.67|0
1655945990000|2022-06-23 00:59:50|12.46|10.66|12.47|10.67|12.47|10.67|12.46|10.66|0
1655946000000|2022-06-23 01:00:00|12.43|10.63|12.43|10.63|12.44|10.64|12.43|10.63|0
1655946010000|2022-06-23 01:00:10|12.44|10.64|12.44|10.64|12.44|10.64|12.44|10.64|0
1655946020000|2022-06-23 01:00:20|12.43|10.63|12.43|10.63|12.43|10.63|12.42|10.62|0
1655946030000|2022-06-23 01:00:30|12.42|10.62|12.41|10.61|12.42|10.62|12.4|10.6|0
1655946040000|2022-06-23 01:00:40|12.4|10.6|12.39|10.59|12.4|10.6|12.39|10.59|0
1655946050000|2022-06-23 01:00:50|12.38|10.58|12.36|10.56|12.38|10.58|12.35|10.55|0
1655946060000|2022-06-23 01:01:00|12.37|10.57|12.34|10.54|12.37|10.57|12.34|10.54|0
1655946070000|2022-06-23 01:01:10|12.33|10.53|12.36|10.56|12.36|10.56|12.33|10.53|0
1655946080000|2022-06-23 01:01:20|12.37|10.57|12.49|10.69|12.49|10.69|12.37|10.57|0
1655946090000|2022-06-23 01:01:30|12.43|10.63|12.48|10.68|12.48|10.68|12.43|10.63|0
1655946100000|2022-06-23 01:01:40|12.49|10.69|12.5|10.7|12.5|10.7|12.48|10.68|0
1655946110000|2022-06-23 01:01:50|12.51|10.71|12.56|10.76|12.56|10.76|12.51|10.71|0
1655946120000|2022-06-23 01:02:00|12.53|10.73|12.53|10.73|12.54|10.74|12.53|10.73|0
1655946130000|2022-06-23 01:02:10|12.5|10.7|12.48|10.68|12.5|10.7|12.48|10.68|0
1655946140000|2022-06-23 01:02:20|12.49|10.69|12.47|10.67|12.5|10.7|12.47|10.67|0
1655946150000|2022-06-23 01:02:30|12.48|10.68|12.45|10.65|12.48|10.68|12.45|10.65|0
1655946160000|2022-06-23 01:02:40|12.43|10.63|12.44|10.64|12.45|10.65|12.43|10.63|0
1655946170000|2022-06-23 01:02:50|12.45|10.65|12.43|10.63|12.45|10.65|12.43|10.63|0
1655946190000|2022-06-23 01:03:10|12.45|10.65|12.45|10.65|12.45|10.65|12.45|10.65|0
1655946200000|2022-06-23 01:03:20|12.44|10.64|12.45|10.65|12.45|10.65|12.43|10.63|0
1655946210000|2022-06-23 01:03:30|12.48|10.68|12.44|10.64|12.48|10.68|12.44|10.64|0
1655946220000|2022-06-23 01:03:40|12.42|10.62|12.43|10.63|12.43|10.63|12.42|10.62|0
1655946230000|2022-06-23 01:03:50|12.42|10.62|12.39|10.59|12.42|10.62|12.39|10.59|0
1655946240000|2022-06-23 01:04:00|12.42|10.62|12.43|10.63|12.43|10.63|12.42|10.62|0
1655946250000|2022-06-23 01:04:10|12.45|10.65|12.44|10.64|12.45|10.65|12.42|10.62|0
1655946260000|2022-06-23 01:04:20|12.43|10.63|12.43|10.63|12.43|10.63|12.43|10.63|0
1655946270000|2022-06-23 01:04:30|12.44|10.64|12.45|10.65|12.45|10.65|12.44|10.64|0
1655946280000|2022-06-23 01:04:40|12.44|10.64|12.45|10.65|12.45|10.65|12.44|10.64|0
1655946290000|2022-06-23 01:04:50|12.46|10.66|12.44|10.64|12.46|10.66|12.43|10.63|0
1655946300000|2022-06-23 01:05:00|12.43|10.63|12.43|10.63|12.44|10.64|12.43|10.63|0
1655946310000|2022-06-23 01:05:10|12.42|10.62|12.4|10.6|12.42|10.62|12.4|10.6|0
1655946320000|2022-06-23 01:05:20|12.42|10.62|12.42|10.62|12.42|10.62|12.42|10.62|0
1655946340000|2022-06-23 01:05:40|12.4|10.6|12.4|10.6|12.4|10.6|12.4|10.6|0
1655946350000|2022-06-23 01:05:50|12.42|10.62|12.42|10.62|12.42|10.62|12.42|10.62|0
1655946360000|2022-06-23 01:06:00|12.43|10.63|12.43|10.63|12.43|10.63|12.41|10.61|0
1655946370000|2022-06-23 01:06:10|12.42|10.62|12.43|10.63|12.44|10.64|12.42|10.62|0
1655946380000|2022-06-23 01:06:20|12.42|10.62|12.4|10.6|12.42|10.62|12.4|10.6|0
1655946390000|2022-06-23 01:06:30|12.39|10.59|12.37|10.57|12.39|10.59|12.37|10.57|0
1655946400000|2022-06-23 01:06:40|12.36|10.56|12.36|10.56|12.36|10.56|12.34|10.54|0
1655946410000|2022-06-23 01:06:50|12.34|10.54|12.34|10.54|12.35|10.55|12.34|10.54|0
1655946420000|2022-06-23 01:07:00|12.36|10.56|12.36|10.56|12.36|10.56|12.36|10.56|0
1655946430000|2022-06-23 01:07:10|12.35|10.55|12.34|10.54|12.35|10.55|12.34|10.54|0
1655946440000|2022-06-23 01:07:20|12.36|10.56|12.39|10.59|12.39|10.59|12.36|10.56|0
1655946450000|2022-06-23 01:07:30|12.4|10.6|12.38|10.58|12.4|10.6|12.38|10.58|0
1655946460000|2022-06-23 01:07:40|12.4|10.6|12.44|10.64|12.44|10.64|12.4|10.6|0
1655946470000|2022-06-23 01:07:50|12.42|10.62|12.39|10.59|12.43|10.63|12.39|10.59|0
1655946480000|2022-06-23 01:08:00|12.37|10.57|12.36|10.56|12.38|10.58|12.36|10.56|0
1655946490000|2022-06-23 01:08:10|12.37|10.57|12.39|10.59|12.39|10.59|12.37|10.57|0
1655946500000|2022-06-23 01:08:20|12.41|10.61|12.45|10.65|12.45|10.65|12.41|10.61|0
1655946510000|2022-06-23 01:08:30|12.43|10.63|12.43|10.63|12.44|10.64|12.43|10.63|0
1655946520000|2022-06-23 01:08:40|12.44|10.64|12.45|10.65|12.45|10.65|12.44|10.64|0
1655946530000|2022-06-23 01:08:50|12.43|10.63|12.47|10.67|12.47|10.67|12.43|10.63|0
1655946540000|2022-06-23 01:09:00|12.5|10.7|12.54|10.74|12.54|10.74|12.5|10.7|0
1655946550000|2022-06-23 01:09:10|12.51|10.71|12.53|10.73|12.53|10.73|12.51|10.71|0
1655946560000|2022-06-23 01:09:20|12.52|10.72|12.51|10.71|12.52|10.72|12.51|10.71|0
1655946570000|2022-06-23 01:09:30|12.5|10.7|12.53|10.73|12.54|10.74|12.5|10.7|0
1655946580000|2022-06-23 01:09:40|12.51|10.71|12.49|10.69|12.51|10.71|12.49|10.69|0
1655946590000|2022-06-23 01:09:50|12.48|10.68|12.5|10.7|12.5|10.7|12.48|10.68|0
1655946610000|2022-06-23 01:10:10|12.51|10.71|12.51|10.71|12.52|10.72|12.51|10.71|0
1655946620000|2022-06-23 01:10:20|12.5|10.7|12.51|10.71|12.53|10.73|12.5|10.7|0
1655946630000|2022-06-23 01:10:30|12.5|10.7|12.51|10.71|12.51|10.71|12.5|10.7|0
1655946640000|2022-06-23 01:10:40|12.52|10.72|12.56|10.76|12.56|10.76|12.52|10.72|0
1655946650000|2022-06-23 01:10:50|12.55|10.75|12.55|10.75|12.55|10.75|12.55|10.75|0
1655946660000|2022-06-23 01:11:00|12.54|10.74|12.5|10.7|12.54|10.74|12.5|10.7|0
1655946670000|2022-06-23 01:11:10|12.49|10.69|12.53|10.73|12.53|10.73|12.49|10.69|0
1655946680000|2022-06-23 01:11:20|12.55|10.75|12.53|10.73|12.55|10.75|12.53|10.73|0
1655946690000|2022-06-23 01:11:30|12.52|10.72|12.52|10.72|12.52|10.72|12.52|10.72|0
1655946700000|2022-06-23 01:11:40|12.53|10.73|12.53|10.73|12.53|10.73|12.51|10.71|0
1655946710000|2022-06-23 01:11:50|12.52|10.72|12.53|10.73|12.53|10.73|12.52|10.72|0
1655946720000|2022-06-23 01:12:00|12.54|10.74|12.54|10.74|12.54|10.74|12.54|10.74|0
1655946730000|2022-06-23 01:12:10|12.53|10.73|12.51|10.71|12.53|10.73|12.51|10.71|0
1655946740000|2022-06-23 01:12:20|12.53|10.73|12.52|10.72|12.53|10.73|12.52|10.72|0
1655946750000|2022-06-23 01:12:30|12.5|10.7|12.49|10.69|12.51|10.71|12.49|10.69|0
1655946760000|2022-06-23 01:12:40|12.48|10.68|12.45|10.65|12.49|10.69|12.45|10.65|0
1655946770000|2022-06-23 01:12:50|12.43|10.63|12.42|10.62|12.43|10.63|12.42|10.62|0
1655946780000|2022-06-23 01:13:00|12.43|10.63|12.42|10.62|12.45|10.65|12.42|10.62|0
1655946790000|2022-06-23 01:13:10|12.43|10.63|12.42|10.62|12.43|10.63|12.42|10.62|0
1655946810000|2022-06-23 01:13:30|12.4|10.6|12.42|10.62|12.42|10.62|12.4|10.6|0
1655946820000|2022-06-23 01:13:40|12.43|10.63|12.42|10.62|12.43|10.63|12.42|10.62|0
1655946830000|2022-06-23 01:13:50|12.43|10.63|12.43|10.63|12.45|10.65|12.43|10.63|0
1655946840000|2022-06-23 01:14:00|12.42|10.62|12.42|10.62|12.43|10.63|12.42|10.62|0
1655946850000|2022-06-23 01:14:10|12.4|10.6|12.39|10.59|12.4|10.6|12.39|10.59|0
1655946860000|2022-06-23 01:14:20|12.4|10.6|12.4|10.6|12.4|10.6|12.39|10.59|0
1655946870000|2022-06-23 01:14:30|12.42|10.62|12.4|10.6|12.42|10.62|12.4|10.6|0
1655946880000|2022-06-23 01:14:40|12.38|10.58|12.38|10.58|12.38|10.58|12.38|10.58|0
1655946890000|2022-06-23 01:14:50|12.37|10.57|12.36|10.56|12.37|10.57|12.36|10.56|0
1655946900000|2022-06-23 01:15:00|12.34|10.54|12.38|10.58|12.39|10.59|12.34|10.54|0
1655946910000|2022-06-23 01:15:10|12.37|10.57|12.35|10.55|12.38|10.58|12.35|10.55|0
1655946920000|2022-06-23 01:15:20|12.37|10.57|12.37|10.57|12.37|10.57|12.37|10.57|0
1655946930000|2022-06-23 01:15:30|12.35|10.55|12.35|10.55|12.36|10.56|12.34|10.54|0
1655946940000|2022-06-23 01:15:40|12.34|10.54|12.29|10.49|12.34|10.54|12.29|10.49|0
1655946950000|2022-06-23 01:15:50|12.27|10.47|12.25|10.45|12.29|10.49|12.25|10.45|0
1655946960000|2022-06-23 01:16:00|12.26|10.46|12.24|10.44|12.26|10.46|12.24|10.44|0
1655946970000|2022-06-23 01:16:10|12.23|10.43|12.25|10.45|12.25|10.45|12.23|10.43|0
1655946980000|2022-06-23 01:16:20|12.27|10.47|12.26|10.46|12.27|10.47|12.26|10.46|0
1655946990000|2022-06-23 01:16:30|12.25|10.45|12.25|10.45|12.25|10.45|12.25|10.45|0
1655947000000|2022-06-23 01:16:40|12.26|10.46|12.25|10.45|12.26|10.46|12.25|10.45|0
1655947010000|2022-06-23 01:16:50|12.26|10.46|12.26|10.46|12.28|10.48|12.26|10.46|0
1655947020000|2022-06-23 01:17:00|12.25|10.45|12.23|10.43|12.26|10.46|12.22|10.42|0
1655947030000|2022-06-23 01:17:10|12.24|10.44|12.22|10.42|12.25|10.45|12.22|10.42|0
1655947040000|2022-06-23 01:17:20|12.21|10.41|12.22|10.42|12.22|10.42|12.2|10.4|0
1655947050000|2022-06-23 01:17:30|12.23|10.43|12.2|10.4|12.25|10.45|12.2|10.4|0
1655947060000|2022-06-23 01:17:40|12.19|10.39|12.19|10.39|12.19|10.39|12.19|10.39|0
1655947070000|2022-06-23 01:17:50|12.2|10.4|12.23|10.43|12.23|10.43|12.2|10.4|0
1655947080000|2022-06-23 01:18:00|12.22|10.42|12.22|10.42|12.23|10.43|12.22|10.42|0
1655947090000|2022-06-23 01:18:10|12.25|10.45|12.21|10.41|12.25|10.45|12.21|10.41|0
1655947100000|2022-06-23 01:18:20|12.2|10.4|12.18|10.38|12.2|10.4|12.18|10.38|0
1655947110000|2022-06-23 01:18:30|12.19|10.39|12.18|10.38|12.21|10.41|12.18|10.38|0
1655947120000|2022-06-23 01:18:40|12.2|10.4|12.15|10.35|12.2|10.4|12.15|10.35|0
1655947130000|2022-06-23 01:18:50|12.16|10.36|12.14|10.34|12.16|10.36|12.14|10.34|0
1655947140000|2022-06-23 01:19:00|12.11|10.31|12.11|10.31|12.13|10.33|12.11|10.31|0
1655947150000|2022-06-23 01:19:10|12.14|10.34|12.13|10.33|12.14|10.34|12.12|10.32|0
1655947160000|2022-06-23 01:19:20|12.11|10.31|12.09|10.29|12.11|10.31|12.09|10.29|0
1655947170000|2022-06-23 01:19:30|12.12|10.32|12.12|10.32|12.13|10.33|12.12|10.32|0
1655947180000|2022-06-23 01:19:40|12.13|10.33|12.12|10.32|12.13|10.33|12.12|10.32|0
1655947190000|2022-06-23 01:19:50|12.14|10.34|12.14|10.34|12.14|10.34|12.14|10.34|0
1655947200000|2022-06-23 01:20:00|12.15|10.35|12.18|10.38|12.18|10.38|12.15|10.35|0
1655947210000|2022-06-23 01:20:10|12.17|10.37|12.15|10.35|12.17|10.37|12.15|10.35|0
1655947220000|2022-06-23 01:20:20|12.16|10.36|12.15|10.35|12.17|10.37|12.15|10.35|0
1655947230000|2022-06-23 01:20:30|12.16|10.36|12.17|10.37|12.17|10.37|12.16|10.36|0
1655947240000|2022-06-23 01:20:40|12.18|10.38|12.2|10.4|12.2|10.4|12.17|10.37|0
1655947250000|2022-06-23 01:20:50|12.22|10.42|12.25|10.45|12.25|10.45|12.21|10.41|0
1655947260000|2022-06-23 01:21:00|12.26|10.46|12.23|10.43|12.26|10.46|12.23|10.43|0
1655947270000|2022-06-23 01:21:10|12.25|10.45|12.26|10.46|12.26|10.46|12.25|10.45|0
1655947280000|2022-06-23 01:21:20|12.27|10.47|12.31|10.51|12.31|10.51|12.27|10.47|0
1655947290000|2022-06-23 01:21:30|12.29|10.49|12.29|10.49|12.3|10.5|12.29|10.49|0
1655947300000|2022-06-23 01:21:40|12.28|10.48|12.28|10.48|12.28|10.48|12.28|10.48|0
1655947310000|2022-06-23 01:21:50|12.29|10.49|12.29|10.49|12.29|10.49|12.28|10.48|0
1655947320000|2022-06-23 01:22:00|12.27|10.47|12.27|10.47|12.27|10.47|12.27|10.47|0
1655947330000|2022-06-23 01:22:10|12.28|10.48|12.29|10.49|12.29|10.49|12.27|10.47|0
1655947340000|2022-06-23 01:22:20|12.31|10.51|12.33|10.53|12.33|10.53|12.31|10.51|0
1655947350000|2022-06-23 01:22:30|12.34|10.54|12.35|10.55|12.35|10.55|12.33|10.53|0
1655947360000|2022-06-23 01:22:40|12.38|10.58|12.39|10.59|12.39|10.59|12.38|10.58|0
1655947370000|2022-06-23 01:22:50|12.4|10.6|12.38|10.58|12.4|10.6|12.38|10.58|0
1655947380000|2022-06-23 01:23:00|12.37|10.57|12.36|10.56|12.37|10.57|12.36|10.56|0
1655947390000|2022-06-23 01:23:10|12.38|10.58|12.4|10.6|12.4|10.6|12.38|10.58|0
1655947400000|2022-06-23 01:23:20|12.39|10.59|12.4|10.6|12.4|10.6|12.38|10.58|0
1655947410000|2022-06-23 01:23:30|12.39|10.59|12.4|10.6|12.4|10.6|12.39|10.59|0
1655947420000|2022-06-23 01:23:40|12.38|10.58|12.22|10.42|12.38|10.58|12.21|10.41|0
1655947430000|2022-06-23 01:23:50|12.21|10.41|12.21|10.41|12.21|10.41|12.2|10.4|0
1655947440000|2022-06-23 01:24:00|12.18|10.38|12.18|10.38|12.2|10.4|12.18|10.38|0
1655947450000|2022-06-23 01:24:10|12.17|10.37|12.17|10.37|12.18|10.38|12.15|10.35|0
1655947460000|2022-06-23 01:24:20|12.18|10.38|12.18|10.38|12.18|10.38|12.18|10.38|0
1655947470000|2022-06-23 01:24:30|12.17|10.37|12.17|10.37|12.18|10.38|12.17|10.37|0
1655947480000|2022-06-23 01:24:40|12.19|10.39|12.17|10.37|12.19|10.39|12.17|10.37|0
1655947490000|2022-06-23 01:24:50|12.13|10.33|12.14|10.34|12.14|10.34|12.12|10.32|0
1655947500000|2022-06-23 01:25:00|12.13|10.33|12.14|10.34|12.14|10.34|12.12|10.32|0
1655947510000|2022-06-23 01:25:10|12.17|10.37|12.12|10.32|12.17|10.37|12.12|10.32|0
1655947520000|2022-06-23 01:25:20|12.11|10.31|12.1|10.3|12.11|10.31|12.09|10.29|0
1655947530000|2022-06-23 01:25:30|12.11|10.31|12.11|10.31|12.11|10.31|12.11|10.31|0
1655947540000|2022-06-23 01:25:40|12.12|10.32|12.14|10.34|12.14|10.34|12.11|10.31|0
1655947550000|2022-06-23 01:25:50|12.13|10.33|12.14|10.34|12.14|10.34|12.13|10.33|0
1655947560000|2022-06-23 01:26:00|12.13|10.33|12.14|10.34|12.14|10.34|12.13|10.33|0
1655947570000|2022-06-23 01:26:10|12.12|10.32|12.12|10.32|12.13|10.33|12.12|10.32|0
1655947580000|2022-06-23 01:26:20|12.14|10.34|12.12|10.32|12.14|10.34|12.12|10.32|0
1655947590000|2022-06-23 01:26:30|12.11|10.31|12.11|10.31|12.11|10.31|12.11|10.31|0
1655947600000|2022-06-23 01:26:40|12.1|10.3|12.09|10.29|12.1|10.3|12.08|10.28|0
1655947610000|2022-06-23 01:26:50|12.08|10.28|12.09|10.29|12.09|10.29|12.08|10.28|0
1655947620000|2022-06-23 01:27:00|12.06|10.26|12.06|10.26|12.07|10.27|12.06|10.26|0
1655947630000|2022-06-23 01:27:10|12.07|10.27|12.05|10.25|12.07|10.27|12.05|10.25|0
1655947640000|2022-06-23 01:27:20|12.02|10.22|12.03|10.23|12.04|10.24|12.02|10.22|0
1655947650000|2022-06-23 01:27:30|12.04|10.24|12.05|10.25|12.06|10.26|12.04|10.24|0
1655947660000|2022-06-23 01:27:40|12.03|10.23|12|10.2|12.04|10.24|12|10.2|0
1655947670000|2022-06-23 01:27:50|12.01|10.21|12.01|10.21|12.01|10.21|12|10.2|0
1655947680000|2022-06-23 01:28:00|11.99|10.19|12.03|10.23|12.03|10.23|11.99|10.19|0
1655947690000|2022-06-23 01:28:10|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1655947700000|2022-06-23 01:28:20|12.05|10.25|12.05|10.25|12.05|10.25|12.05|10.25|0
1655947710000|2022-06-23 01:28:30|12.06|10.26|12.08|10.28|12.08|10.28|12.06|10.26|0
1655947720000|2022-06-23 01:28:40|12.09|10.29|12.1|10.3|12.11|10.31|12.09|10.29|0
1655947730000|2022-06-23 01:28:50|12.09|10.29|12.08|10.28|12.09|10.29|12.08|10.28|0
1655947740000|2022-06-23 01:29:00|12.07|10.27|12.09|10.29|12.09|10.29|12.07|10.27|0
1655947750000|2022-06-23 01:29:10|12.08|10.28|12.11|10.31|12.11|10.31|12.08|10.28|0
1655947760000|2022-06-23 01:29:20|12.12|10.32|12.11|10.31|12.13|10.33|12.11|10.31|0
1655947770000|2022-06-23 01:29:30|12.12|10.32|12.13|10.33|12.13|10.33|12.12|10.32|0
1655947780000|2022-06-23 01:29:40|12.14|10.34|12.14|10.34|12.14|10.34|12.14|10.34|0
1655947790000|2022-06-23 01:29:50|12.13|10.33|12.13|10.33|12.14|10.34|12.13|10.33|0
1655947800000|2022-06-23 01:30:00|12.14|10.34|12.16|10.36|12.17|10.37|12.14|10.34|0
1655947810000|2022-06-23 01:30:10|12.17|10.37|12.18|10.38|12.18|10.38|12.17|10.37|0
1655947820000|2022-06-23 01:30:20|12.19|10.39|12.23|10.43|12.23|10.43|12.19|10.39|0
1655947830000|2022-06-23 01:30:30|12.22|10.42|12.22|10.42|12.23|10.43|12.22|10.42|0
1655947840000|2022-06-23 01:30:40|12.21|10.41|12.21|10.41|12.22|10.42|12.2|10.4|0
1655947850000|2022-06-23 01:30:50|12.19|10.39|12.22|10.42|12.23|10.43|12.19|10.39|0
1655947860000|2022-06-23 01:31:00|12.21|10.41|12.19|10.39|12.21|10.41|12.19|10.39|0
1655947870000|2022-06-23 01:31:10|12.21|10.41|12.21|10.41|12.21|10.41|12.19|10.39|0
1655947880000|2022-06-23 01:31:20|12.22|10.42|12.16|10.36|12.22|10.42|12.16|10.36|0
1655947890000|2022-06-23 01:31:30|12.17|10.37|12.21|10.41|12.23|10.43|12.17|10.37|0
1655947900000|2022-06-23 01:31:40|12.24|10.44|12.25|10.45|12.25|10.45|12.24|10.44|0
1655947910000|2022-06-23 01:31:50|12.26|10.46|12.27|10.47|12.27|10.47|12.25|10.45|0
1655947920000|2022-06-23 01:32:00|12.25|10.45|12.26|10.46|12.26|10.46|12.25|10.45|0
1655947930000|2022-06-23 01:32:10|12.27|10.47|12.29|10.49|12.3|10.5|12.27|10.47|0
1655947940000|2022-06-23 01:32:20|12.3|10.5|12.3|10.5|12.3|10.5|12.3|10.5|0
1655947950000|2022-06-23 01:32:30|12.31|10.51|12.31|10.51|12.31|10.51|12.3|10.5|0
1655947960000|2022-06-23 01:32:40|12.3|10.5|12.27|10.47|12.3|10.5|12.27|10.47|0
1655947970000|2022-06-23 01:32:50|12.28|10.48|12.3|10.5|12.3|10.5|12.27|10.47|0
1655947980000|2022-06-23 01:33:00|12.31|10.51|12.3|10.5|12.31|10.51|12.3|10.5|0
1655947990000|2022-06-23 01:33:10|12.27|10.47|12.27|10.47|12.27|10.47|12.27|10.47|0
1655948000000|2022-06-23 01:33:20|12.28|10.48|12.27|10.47|12.28|10.48|12.27|10.47|0
1655948010000|2022-06-23 01:33:30|12.25|10.45|12.27|10.47|12.27|10.47|12.25|10.45|0
1655948020000|2022-06-23 01:33:40|12.28|10.48|12.26|10.46|12.28|10.48|12.26|10.46|0
1655948030000|2022-06-23 01:33:50|12.25|10.45|12.25|10.45|12.26|10.46|12.25|10.45|0
1655948040000|2022-06-23 01:34:00|12.24|10.44|12.24|10.44|12.24|10.44|12.24|10.44|0
1655948050000|2022-06-23 01:34:10|12.21|10.41|12.24|10.44|12.24|10.44|12.21|10.41|0
1655948060000|2022-06-23 01:34:20|12.23|10.43|12.22|10.42|12.23|10.43|12.22|10.42|0
1655948070000|2022-06-23 01:34:30|12.21|10.41|12.22|10.42|12.22|10.42|12.21|10.41|0
1655948080000|2022-06-23 01:34:40|12.23|10.43|12.23|10.43|12.23|10.43|12.23|10.43|0
1655948090000|2022-06-23 01:34:50|12.21|10.41|12.2|10.4|12.21|10.41|12.2|10.4|0
1655948100000|2022-06-23 01:35:00|12.19|10.39|12.16|10.36|12.19|10.39|12.16|10.36|0
1655948110000|2022-06-23 01:35:10|12.15|10.35|12.17|10.37|12.17|10.37|12.15|10.35|0
1655948120000|2022-06-23 01:35:20|12.16|10.36|12.16|10.36|12.17|10.37|12.16|10.36|0
1655948130000|2022-06-23 01:35:30|12.15|10.35|12.17|10.37|12.17|10.37|12.15|10.35|0
1655948140000|2022-06-23 01:35:40|12.14|10.34|12.15|10.35|12.15|10.35|12.14|10.34|0
1655948150000|2022-06-23 01:35:50|12.14|10.34|12.14|10.34|12.15|10.35|12.14|10.34|0
1655948160000|2022-06-23 01:36:00|12.17|10.37|12.16|10.36|12.17|10.37|12.15|10.35|0
1655948170000|2022-06-23 01:36:10|12.15|10.35|12.15|10.35|12.15|10.35|12.14|10.34|0
1655948180000|2022-06-23 01:36:20|12.14|10.34|12.14|10.34|12.14|10.34|12.14|10.34|0
1655948190000|2022-06-23 01:36:30|12.15|10.35|12.11|10.31|12.15|10.35|12.11|10.31|0
1655948200000|2022-06-23 01:36:40|12.08|10.28|12.09|10.29|12.09|10.29|12.08|10.28|0
1655948210000|2022-06-23 01:36:50|12.12|10.32|12.11|10.31|12.13|10.33|12.11|10.31|0
1655948220000|2022-06-23 01:37:00|12.12|10.32|12.12|10.32|12.12|10.32|12.12|10.32|0
1655948230000|2022-06-23 01:37:10|12.14|10.34|12.15|10.35|12.16|10.36|12.14|10.34|0
1655948240000|2022-06-23 01:37:20|12.17|10.37|12.18|10.38|12.18|10.38|12.17|10.37|0
1655948250000|2022-06-23 01:37:30|12.21|10.41|12.21|10.41|12.23|10.43|12.21|10.41|0
1655948260000|2022-06-23 01:37:40|12.22|10.42|12.2|10.4|12.22|10.42|12.2|10.4|0
1655948270000|2022-06-23 01:37:50|12.19|10.39|12.15|10.35|12.19|10.39|12.15|10.35|0
1655948280000|2022-06-23 01:38:00|12.17|10.37|12.2|10.4|12.2|10.4|12.17|10.37|0
1655948290000|2022-06-23 01:38:10|12.21|10.41|12.19|10.39|12.21|10.41|12.19|10.39|0
1655948300000|2022-06-23 01:38:20|12.2|10.4|12.19|10.39|12.2|10.4|12.19|10.39|0
1655948310000|2022-06-23 01:38:30|12.18|10.38|12.12|10.32|12.18|10.38|12.12|10.32|0
1655948320000|2022-06-23 01:38:40|12.09|10.29|12.07|10.27|12.09|10.29|12.07|10.27|0
1655948330000|2022-06-23 01:38:50|12.09|10.29|12.11|10.31|12.11|10.31|12.09|10.29|0
1655948340000|2022-06-23 01:39:00|12.09|10.29|12.06|10.26|12.09|10.29|12.06|10.26|0
1655948350000|2022-06-23 01:39:10|12.03|10.23|12.05|10.25|12.05|10.25|12.03|10.23|0
1655948360000|2022-06-23 01:39:20|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1655948370000|2022-06-23 01:39:30|12.05|10.25|12.04|10.24|12.06|10.26|12.04|10.24|0
1655948380000|2022-06-23 01:39:40|12.03|10.23|12.02|10.22|12.03|10.23|12.02|10.22|0
1655948390000|2022-06-23 01:39:50|12.01|10.21|12.03|10.23|12.03|10.23|12.01|10.21|0
1655948400000|2022-06-23 01:40:00|12.05|10.25|12.03|10.23|12.05|10.25|12.03|10.23|0
1655948410000|2022-06-23 01:40:10|12.04|10.24|12.03|10.23|12.04|10.24|12.03|10.23|0
1655948420000|2022-06-23 01:40:20|12.01|10.21|11.99|10.19|12.01|10.21|11.99|10.19|0
1655948430000|2022-06-23 01:40:30|12|10.2|11.97|10.17|12|10.2|11.97|10.17|0
1655948440000|2022-06-23 01:40:40|11.98|10.18|11.99|10.19|12|10.2|11.98|10.18|0
1655948450000|2022-06-23 01:40:50|12.02|10.22|12.02|10.22|12.02|10.22|12.02|10.22|0
1655948460000|2022-06-23 01:41:00|12.03|10.23|12.03|10.23|12.03|10.23|12.03|10.23|0
1655948470000|2022-06-23 01:41:10|12.02|10.22|12.02|10.22|12.02|10.22|12.01|10.21|0
1655948480000|2022-06-23 01:41:20|12.03|10.23|12.06|10.26|12.06|10.26|12.03|10.23|0
1655948490000|2022-06-23 01:41:30|12.07|10.27|12.05|10.25|12.07|10.27|12.05|10.25|0
1655948500000|2022-06-23 01:41:40|12.03|10.23|12.03|10.23|12.04|10.24|12.03|10.23|0
1655948510000|2022-06-23 01:41:50|12.01|10.21|12.07|10.27|12.07|10.27|12.01|10.21|0
1655948520000|2022-06-23 01:42:00|12.06|10.26|12.04|10.24|12.06|10.26|12.04|10.24|0
1655948530000|2022-06-23 01:42:10|12.06|10.26|12.04|10.24|12.06|10.26|12.04|10.24|0
1655948540000|2022-06-23 01:42:20|12.05|10.25|12.06|10.26|12.06|10.26|12.05|10.25|0
1655948550000|2022-06-23 01:42:30|12.05|10.25|12.04|10.24|12.06|10.26|12.04|10.24|0
1655948560000|2022-06-23 01:42:40|12.05|10.25|12.05|10.25|12.06|10.26|12.05|10.25|0
1655948570000|2022-06-23 01:42:50|12.04|10.24|12.06|10.26|12.06|10.26|12.04|10.24|0
1655948580000|2022-06-23 01:43:00|12.04|10.24|12.02|10.22|12.04|10.24|12.02|10.22|0
1655948590000|2022-06-23 01:43:10|12.01|10.21|11.96|10.16|12.01|10.21|11.96|10.16|0
1655948600000|2022-06-23 01:43:20|11.95|10.15|11.95|10.15|11.96|10.16|11.95|10.15|0
1655948610000|2022-06-23 01:43:30|11.96|10.16|11.95|10.15|11.96|10.16|11.95|10.15|0
1655948620000|2022-06-23 01:43:40|11.96|10.16|11.94|10.14|11.96|10.16|11.94|10.14|0
1655948630000|2022-06-23 01:43:50|11.93|10.13|11.93|10.13|11.93|10.13|11.92|10.12|0
1655948640000|2022-06-23 01:44:00|11.92|10.12|11.92|10.12|11.92|10.12|11.91|10.11|0
1655948650000|2022-06-23 01:44:10|11.91|10.11|11.92|10.12|11.93|10.13|11.91|10.11|0
1655948660000|2022-06-23 01:44:20|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655948670000|2022-06-23 01:44:30|11.93|10.13|11.92|10.12|11.93|10.13|11.92|10.12|0
1655948680000|2022-06-23 01:44:40|11.91|10.11|11.93|10.13|11.93|10.13|11.91|10.11|0
1655948690000|2022-06-23 01:44:50|11.92|10.12|11.91|10.11|11.92|10.12|11.91|10.11|0
1655948700000|2022-06-23 01:45:00|11.92|10.12|11.93|10.13|11.93|10.13|11.92|10.12|0
1655948710000|2022-06-23 01:45:10|11.94|10.14|11.96|10.16|11.96|10.16|11.94|10.14|0
1655948720000|2022-06-23 01:45:20|11.95|10.15|11.96|10.16|11.96|10.16|11.94|10.14|0
1655948730000|2022-06-23 01:45:30|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655948740000|2022-06-23 01:45:40|12|10.2|12|10.2|12|10.2|12|10.2|0
1655948750000|2022-06-23 01:45:50|11.99|10.19|11.99|10.19|11.99|10.19|11.99|10.19|0
1655948760000|2022-06-23 01:46:00|11.97|10.17|11.99|10.19|11.99|10.19|11.97|10.17|0
1655948770000|2022-06-23 01:46:10|11.96|10.16|12.03|10.23|12.03|10.23|11.96|10.16|0
1655948780000|2022-06-23 01:46:20|12|10.2|12|10.2|12|10.2|12|10.2|0
1655948790000|2022-06-23 01:46:30|11.99|10.19|11.99|10.19|12|10.2|11.99|10.19|0
1655948800000|2022-06-23 01:46:40|12|10.2|12|10.2|12.01|10.21|12|10.2|0
1655948810000|2022-06-23 01:46:50|12.01|10.21|12.02|10.22|12.03|10.23|12.01|10.21|0
1655948820000|2022-06-23 01:47:00|12.03|10.23|12.01|10.21|12.03|10.23|12.01|10.21|0
1655948830000|2022-06-23 01:47:10|12.02|10.22|12.02|10.22|12.02|10.22|12.01|10.21|0
1655948840000|2022-06-23 01:47:20|12.03|10.23|12.04|10.24|12.04|10.24|12.02|10.22|0
1655948850000|2022-06-23 01:47:30|12.03|10.23|12.06|10.26|12.06|10.26|12.03|10.23|0
1655948860000|2022-06-23 01:47:40|12.07|10.27|12.05|10.25|12.07|10.27|12.05|10.25|0
1655948870000|2022-06-23 01:47:50|12.02|10.22|12|10.2|12.02|10.22|12|10.2|0
1655948880000|2022-06-23 01:48:00|11.98|10.18|11.97|10.17|11.99|10.19|11.97|10.17|0
1655948890000|2022-06-23 01:48:10|11.95|10.15|11.91|10.11|11.95|10.15|11.91|10.11|0
1655948900000|2022-06-23 01:48:20|11.93|10.13|11.87|10.07|11.93|10.13|11.87|10.07|0
1655948910000|2022-06-23 01:48:30|11.86|10.06|11.87|10.07|11.87|10.07|11.85|10.05|0
1655948920000|2022-06-23 01:48:40|11.88|10.08|11.83|10.03|11.88|10.08|11.82|10.02|0
1655948930000|2022-06-23 01:48:50|11.82|10.02|11.84|10.04|11.84|10.04|11.82|10.02|0
1655948940000|2022-06-23 01:49:00|11.83|10.03|11.82|10.02|11.83|10.03|11.8|10|0
1655948950000|2022-06-23 01:49:10|11.8|10|11.8|10|11.8|10|11.78|9.98|0
1655948960000|2022-06-23 01:49:20|11.82|10.02|11.82|10.02|11.83|10.03|11.82|10.02|0
1655948970000|2022-06-23 01:49:30|11.79|9.99|11.83|10.03|11.83|10.03|11.79|9.99|0
1655948980000|2022-06-23 01:49:40|11.84|10.04|11.82|10.02|11.84|10.04|11.81|10.01|0
1655948990000|2022-06-23 01:49:50|11.83|10.03|11.83|10.03|11.83|10.03|11.82|10.02|0
1655949000000|2022-06-23 01:50:00|11.81|10.01|11.78|9.98|11.81|10.01|11.78|9.98|0
1655949010000|2022-06-23 01:50:10|11.8|10|11.8|10|11.8|10|11.8|10|0
1655949020000|2022-06-23 01:50:20|11.81|10.01|11.78|9.98|11.81|10.01|11.78|9.98|0
1655949030000|2022-06-23 01:50:30|11.77|9.97|11.78|9.98|11.78|9.98|11.77|9.97|0
1655949040000|2022-06-23 01:50:40|11.77|9.97|11.78|9.98|11.78|9.98|11.77|9.97|0
1655949050000|2022-06-23 01:50:50|11.77|9.97|11.78|9.98|11.78|9.98|11.77|9.97|0
1655949060000|2022-06-23 01:51:00|11.77|9.97|11.81|10.01|11.81|10.01|11.77|9.97|0
1655949070000|2022-06-23 01:51:10|11.82|10.02|11.75|9.95|11.82|10.02|11.72|9.92|0
1655949080000|2022-06-23 01:51:20|11.73|9.93|11.68|9.88|11.73|9.93|11.68|9.88|0
1655949090000|2022-06-23 01:51:30|11.67|9.87|11.7|9.9|11.7|9.9|11.67|9.87|0
1655949100000|2022-06-23 01:51:40|11.71|9.91|11.69|9.89|11.71|9.91|11.69|9.89|0
1655949110000|2022-06-23 01:51:50|11.7|9.9|11.66|9.86|11.7|9.9|11.66|9.86|0
1655949120000|2022-06-23 01:52:00|11.67|9.87|11.68|9.88|11.69|9.89|11.67|9.87|0
1655949130000|2022-06-23 01:52:10|11.69|9.89|11.73|9.93|11.73|9.93|11.69|9.89|0
1655949140000|2022-06-23 01:52:20|11.71|9.91|11.73|9.93|11.74|9.94|11.71|9.91|0
1655949150000|2022-06-23 01:52:30|11.7|9.9|11.62|9.82|11.7|9.9|11.62|9.82|0
1655949160000|2022-06-23 01:52:40|11.6|9.8|11.6|9.8|11.6|9.8|11.6|9.8|0
1655949170000|2022-06-23 01:52:50|11.59|9.79|11.61|9.81|11.62|9.82|11.59|9.79|0
1655949180000|2022-06-23 01:53:00|11.62|9.82|11.62|9.82|11.64|9.84|11.62|9.82|0
1655949190000|2022-06-23 01:53:10|11.61|9.81|11.6|9.8|11.61|9.81|11.6|9.8|0
1655949200000|2022-06-23 01:53:20|11.61|9.81|11.64|9.84|11.64|9.84|11.61|9.81|0
1655949210000|2022-06-23 01:53:30|11.62|9.82|11.63|9.83|11.63|9.83|11.61|9.81|0
1655949220000|2022-06-23 01:53:40|11.61|9.81|11.6|9.8|11.61|9.81|11.59|9.79|0
1655949230000|2022-06-23 01:53:50|11.62|9.82|11.64|9.84|11.64|9.84|11.62|9.82|0
1655949240000|2022-06-23 01:54:00|11.63|9.83|11.62|9.82|11.63|9.83|11.62|9.82|0
1655949250000|2022-06-23 01:54:10|11.63|9.83|11.63|9.83|11.63|9.83|11.63|9.83|0
1655949260000|2022-06-23 01:54:20|11.62|9.82|11.51|9.71|11.63|9.83|11.51|9.71|0
1655949270000|2022-06-23 01:54:30|11.54|9.74|11.5|9.7|11.54|9.74|11.5|9.7|0
1655949280000|2022-06-23 01:54:40|11.51|9.71|11.5|9.7|11.51|9.71|11.5|9.7|0
1655949290000|2022-06-23 01:54:50|11.48|9.68|11.47|9.67|11.48|9.68|11.47|9.67|0
1655949300000|2022-06-23 01:55:00|11.46|9.66|11.44|9.64|11.46|9.66|11.44|9.64|0
1655949310000|2022-06-23 01:55:10|11.43|9.63|11.42|9.62|11.43|9.63|11.42|9.62|0
1655949320000|2022-06-23 01:55:20|11.43|9.63|11.43|9.63|11.43|9.63|11.42|9.62|0
1655949330000|2022-06-23 01:55:30|11.42|9.62|11.43|9.63|11.43|9.63|11.42|9.62|0
1655949340000|2022-06-23 01:55:40|11.44|9.64|11.44|9.64|11.44|9.64|11.43|9.63|0
1655949350000|2022-06-23 01:55:50|11.43|9.63|11.41|9.61|11.44|9.64|11.41|9.61|0
1655949360000|2022-06-23 01:56:00|11.43|9.63|11.43|9.63|11.44|9.64|11.42|9.62|0
1655949370000|2022-06-23 01:56:10|11.44|9.64|11.44|9.64|11.44|9.64|11.43|9.63|0
1655949380000|2022-06-23 01:56:20|11.43|9.63|11.43|9.63|11.44|9.64|11.43|9.63|0
1655949390000|2022-06-23 01:56:30|11.44|9.64|11.42|9.62|11.44|9.64|11.42|9.62|0
1655949400000|2022-06-23 01:56:40|11.43|9.63|11.42|9.62|11.43|9.63|11.42|9.62|0
1655949410000|2022-06-23 01:56:50|11.43|9.63|11.4|9.6|11.43|9.63|11.4|9.6|0
1655949420000|2022-06-23 01:57:00|11.39|9.59|11.42|9.62|11.42|9.62|11.39|9.59|0
1655949430000|2022-06-23 01:57:10|11.4|9.6|11.35|9.55|11.4|9.6|11.35|9.55|0
1655949440000|2022-06-23 01:57:20|11.36|9.56|11.31|9.51|11.36|9.56|11.31|9.51|0
1655949450000|2022-06-23 01:57:30|11.29|9.49|11.25|9.45|11.3|9.5|11.25|9.45|0
1655949460000|2022-06-23 01:57:40|11.23|9.43|11.27|9.47|11.27|9.47|11.23|9.43|0
1655949470000|2022-06-23 01:57:50|11.28|9.48|11.24|9.44|11.29|9.49|11.22|9.42|0
1655949480000|2022-06-23 01:58:00|11.26|9.46|11.29|9.49|11.3|9.5|11.26|9.46|0
1655949490000|2022-06-23 01:58:10|11.27|9.47|11.26|9.46|11.27|9.47|11.26|9.46|0
1655949510000|2022-06-23 01:58:30|11.25|9.45|11.25|9.45|11.25|9.45|11.25|9.45|0
1655949520000|2022-06-23 01:58:40|11.24|9.44|11.29|9.49|11.29|9.49|11.24|9.44|0
1655949530000|2022-06-23 01:58:50|11.28|9.48|11.25|9.45|11.28|9.48|11.25|9.45|0
1655949540000|2022-06-23 01:59:00|11.26|9.46|11.28|9.48|11.29|9.49|11.26|9.46|0
1655949550000|2022-06-23 01:59:10|11.29|9.49|11.29|9.49|11.3|9.5|11.27|9.47|0
1655949560000|2022-06-23 01:59:20|11.26|9.46|11.27|9.47|11.27|9.47|11.26|9.46|0
1655949580000|2022-06-23 01:59:40|11.26|9.46|11.27|9.47|11.27|9.47|11.26|9.46|0
1655949590000|2022-06-23 01:59:50|11.26|9.46|11.26|9.46|11.26|9.46|11.25|9.45|0
1655949600000|2022-06-23 02:00:00|11.27|9.47|11.27|9.47|11.27|9.47|11.25|9.45|0
1655949610000|2022-06-23 02:00:10|11.3|9.5|11.34|9.54|11.34|9.54|11.3|9.5|0
1655949620000|2022-06-23 02:00:20|11.35|9.55|11.38|9.58|11.38|9.58|11.35|9.55|0
1655949630000|2022-06-23 02:00:30|11.36|9.56|11.39|9.59|11.39|9.59|11.36|9.56|0
1655949640000|2022-06-23 02:00:40|11.38|9.58|11.36|9.56|11.38|9.58|11.35|9.55|0
1655949650000|2022-06-23 02:00:50|11.37|9.57|11.38|9.58|11.38|9.58|11.37|9.57|0
1655949660000|2022-06-23 02:01:00|11.37|9.57|11.32|9.52|11.37|9.57|11.32|9.52|0
1655949670000|2022-06-23 02:01:10|11.3|9.5|11.28|9.48|11.3|9.5|11.28|9.48|0
1655949680000|2022-06-23 02:01:20|11.27|9.47|11.26|9.46|11.28|9.48|11.26|9.46|0
1655949690000|2022-06-23 02:01:30|11.27|9.47|11.29|9.49|11.29|9.49|11.27|9.47|0
1655949700000|2022-06-23 02:01:40|11.3|9.5|11.3|9.5|11.31|9.51|11.3|9.5|0
1655949710000|2022-06-23 02:01:50|11.29|9.49|11.29|9.49|11.31|9.51|11.29|9.49|0
1655949720000|2022-06-23 02:02:00|11.32|9.52|11.32|9.52|11.32|9.52|11.31|9.51|0
1655949730000|2022-06-23 02:02:10|11.31|9.51|11.32|9.52|11.32|9.52|11.31|9.51|0
1655949740000|2022-06-23 02:02:20|11.28|9.48|11.23|9.43|11.28|9.48|11.23|9.43|0
1655949750000|2022-06-23 02:02:30|11.22|9.42|11.23|9.43|11.23|9.43|11.22|9.42|0
1655949760000|2022-06-23 02:02:40|11.22|9.42|11.23|9.43|11.26|9.46|11.22|9.42|0
1655949770000|2022-06-23 02:02:50|11.22|9.42|11.22|9.42|11.22|9.42|11.21|9.41|0
1655949780000|2022-06-23 02:03:00|11.23|9.43|11.26|9.46|11.26|9.46|11.23|9.43|0
1655949790000|2022-06-23 02:03:10|11.29|9.49|11.3|9.5|11.3|9.5|11.29|9.49|0
1655949800000|2022-06-23 02:03:20|11.32|9.52|11.31|9.51|11.32|9.52|11.31|9.51|0
1655949810000|2022-06-23 02:03:30|11.3|9.5|11.31|9.51|11.31|9.51|11.29|9.49|0
1655949840000|2022-06-23 02:04:00|11.32|9.52|11.31|9.51|11.32|9.52|11.31|9.51|0
1655949850000|2022-06-23 02:04:10|11.32|9.52|11.35|9.55|11.35|9.55|11.32|9.52|0
1655949860000|2022-06-23 02:04:20|11.34|9.54|11.35|9.55|11.35|9.55|11.34|9.54|0
1655949870000|2022-06-23 02:04:30|11.36|9.56|11.36|9.56|11.36|9.56|11.36|9.56|0
1655949880000|2022-06-23 02:04:40|11.37|9.57|11.38|9.58|11.38|9.58|11.37|9.57|0
1655949890000|2022-06-23 02:04:50|11.37|9.57|11.38|9.58|11.38|9.58|11.37|9.57|0
1655949900000|2022-06-23 02:05:00|11.36|9.56|11.39|9.59|11.39|9.59|11.36|9.56|0
1655949910000|2022-06-23 02:05:10|11.38|9.58|11.4|9.6|11.4|9.6|11.38|9.58|0
1655949920000|2022-06-23 02:05:20|11.41|9.61|11.39|9.59|11.41|9.61|11.38|9.58|0
1655949930000|2022-06-23 02:05:30|11.35|9.55|11.34|9.54|11.35|9.55|11.34|9.54|0
1655949940000|2022-06-23 02:05:40|11.35|9.55|11.35|9.55|11.36|9.56|11.35|9.55|0
1655949950000|2022-06-23 02:05:50|11.36|9.56|11.35|9.55|11.36|9.56|11.35|9.55|0
1655949960000|2022-06-23 02:06:00|11.34|9.54|11.3|9.5|11.34|9.54|11.29|9.49|0
1655949970000|2022-06-23 02:06:10|11.31|9.51|11.3|9.5|11.31|9.51|11.3|9.5|0
1655949980000|2022-06-23 02:06:20|11.31|9.51|11.34|9.54|11.34|9.54|11.3|9.5|0
1655949990000|2022-06-23 02:06:30|11.35|9.55|11.36|9.56|11.36|9.56|11.35|9.55|0
1655950000000|2022-06-23 02:06:40|11.37|9.57|11.39|9.59|11.39|9.59|11.37|9.57|0
1655950010000|2022-06-23 02:06:50|11.38|9.58|11.38|9.58|11.39|9.59|11.38|9.58|0
1655950020000|2022-06-23 02:07:00|11.37|9.57|11.38|9.58|11.38|9.58|11.36|9.56|0
1655950030000|2022-06-23 02:07:10|11.37|9.57|11.35|9.55|11.37|9.57|11.35|9.55|0
1655950040000|2022-06-23 02:07:20|11.34|9.54|11.36|9.56|11.36|9.56|11.32|9.52|0
1655950050000|2022-06-23 02:07:30|11.34|9.54|11.33|9.53|11.35|9.55|11.33|9.53|0
1655950060000|2022-06-23 02:07:40|11.34|9.54|11.33|9.53|11.34|9.54|11.33|9.53|0
1655950070000|2022-06-23 02:07:50|11.32|9.52|11.32|9.52|11.32|9.52|11.32|9.52|0
1655950080000|2022-06-23 02:08:00|11.3|9.5|11.3|9.5|11.3|9.5|11.3|9.5|0
1655950090000|2022-06-23 02:08:10|11.31|9.51|11.32|9.52|11.32|9.52|11.31|9.51|0
1655950100000|2022-06-23 02:08:20|11.31|9.51|11.31|9.51|11.32|9.52|11.31|9.51|0
1655950120000|2022-06-23 02:08:40|11.3|9.5|11.31|9.51|11.31|9.51|11.3|9.5|0
1655950130000|2022-06-23 02:08:50|11.28|9.48|11.3|9.5|11.3|9.5|11.28|9.48|0
1655950140000|2022-06-23 02:09:00|11.31|9.51|11.33|9.53|11.33|9.53|11.31|9.51|0
1655950150000|2022-06-23 02:09:10|11.35|9.55|11.35|9.55|11.36|9.56|11.35|9.55|0
1655950160000|2022-06-23 02:09:20|11.36|9.56|11.36|9.56|11.36|9.56|11.36|9.56|0
1655950170000|2022-06-23 02:09:30|11.37|9.57|11.34|9.54|11.37|9.57|11.34|9.54|0
1655950180000|2022-06-23 02:09:40|11.35|9.55|11.34|9.54|11.35|9.55|11.34|9.54|0
1655950190000|2022-06-23 02:09:50|11.35|9.55|11.34|9.54|11.35|9.55|11.34|9.54|0
1655950200000|2022-06-23 02:10:00|11.35|9.55|11.35|9.55|11.35|9.55|11.35|9.55|0
1655950210000|2022-06-23 02:10:10|11.34|9.54|11.35|9.55|11.35|9.55|11.34|9.54|0
1655950220000|2022-06-23 02:10:20|11.34|9.54|11.33|9.53|11.34|9.54|11.32|9.52|0
1655950230000|2022-06-23 02:10:30|11.34|9.54|11.33|9.53|11.34|9.54|11.33|9.53|0
1655950240000|2022-06-23 02:10:40|11.35|9.55|11.36|9.56|11.36|9.56|11.35|9.55|0
1655950260000|2022-06-23 02:11:00|11.37|9.57|11.36|9.56|11.37|9.57|11.36|9.56|0
1655950270000|2022-06-23 02:11:10|11.37|9.57|11.39|9.59|11.39|9.59|11.37|9.57|0
1655950280000|2022-06-23 02:11:20|11.38|9.58|11.38|9.58|11.38|9.58|11.38|9.58|0
1655950290000|2022-06-23 02:11:30|11.36|9.56|11.36|9.56|11.36|9.56|11.36|9.56|0
1655950300000|2022-06-23 02:11:40|11.37|9.57|11.36|9.56|11.38|9.58|11.36|9.56|0
1655950310000|2022-06-23 02:11:50|11.35|9.55|11.33|9.53|11.35|9.55|11.33|9.53|0
1655950320000|2022-06-23 02:12:00|11.32|9.52|11.31|9.51|11.32|9.52|11.31|9.51|0
1655950330000|2022-06-23 02:12:10|11.3|9.5|11.3|9.5|11.32|9.52|11.3|9.5|0
1655950340000|2022-06-23 02:12:20|11.29|9.49|11.29|9.49|11.29|9.49|11.28|9.48|0
1655950350000|2022-06-23 02:12:30|11.28|9.48|11.25|9.45|11.28|9.48|11.25|9.45|0
1655950360000|2022-06-23 02:12:40|11.26|9.46|11.22|9.42|11.26|9.46|11.22|9.42|0
1655950370000|2022-06-23 02:12:50|11.23|9.43|11.19|9.39|11.23|9.43|11.19|9.39|0
1655950380000|2022-06-23 02:13:00|11.17|9.37|11.16|9.36|11.17|9.37|11.16|9.36|0
1655950390000|2022-06-23 02:13:10|11.14|9.34|11.14|9.34|11.14|9.34|11.14|9.34|0
1655950400000|2022-06-23 02:13:20|11.13|9.33|11.13|9.33|11.13|9.33|11.11|9.31|0
1655950410000|2022-06-23 02:13:30|11.12|9.32|11.11|9.31|11.12|9.32|11.11|9.31|0
1655950420000|2022-06-23 02:13:40|11.1|9.3|11.1|9.3|11.11|9.31|11.1|9.3|0
1655950430000|2022-06-23 02:13:50|11.12|9.32|11.14|9.34|11.14|9.34|11.11|9.31|0
1655950440000|2022-06-23 02:14:00|11.16|9.36|11.11|9.31|11.16|9.36|11.11|9.31|0
1655950450000|2022-06-23 02:14:10|11.12|9.32|11.13|9.33|11.13|9.33|11.12|9.32|0
1655950460000|2022-06-23 02:14:20|11.14|9.34|11.17|9.37|11.17|9.37|11.14|9.34|0
1655950470000|2022-06-23 02:14:30|11.19|9.39|11.19|9.39|11.19|9.39|11.19|9.39|0
1655950480000|2022-06-23 02:14:40|11.2|9.4|11.21|9.41|11.21|9.41|11.19|9.39|0
1655950490000|2022-06-23 02:14:50|11.2|9.4|11.19|9.39|11.2|9.4|11.19|9.39|0
1655950500000|2022-06-23 02:15:00|11.14|9.34|11.16|9.36|11.16|9.36|11.14|9.34|0
1655950510000|2022-06-23 02:15:10|11.14|9.34|11.16|9.36|11.16|9.36|11.14|9.34|0
1655950520000|2022-06-23 02:15:20|11.14|9.34|11.16|9.36|11.16|9.36|11.14|9.34|0
1655950530000|2022-06-23 02:15:30|11.18|9.38|11.19|9.39|11.2|9.4|11.18|9.38|0
1655950540000|2022-06-23 02:15:40|11.18|9.38|11.18|9.38|11.18|9.38|11.18|9.38|0
1655950550000|2022-06-23 02:15:50|11.19|9.39|11.18|9.38|11.19|9.39|11.18|9.38|0
1655950560000|2022-06-23 02:16:00|11.19|9.39|11.16|9.36|11.19|9.39|11.16|9.36|0
1655950570000|2022-06-23 02:16:10|11.17|9.37|11.14|9.34|11.17|9.37|11.13|9.33|0
1655950580000|2022-06-23 02:16:20|11.13|9.33|11.12|9.32|11.14|9.34|11.12|9.32|0
1655950590000|2022-06-23 02:16:30|11.14|9.34|11.17|9.37|11.17|9.37|11.14|9.34|0
1655950600000|2022-06-23 02:16:40|11.16|9.36|11.17|9.37|11.18|9.38|11.16|9.36|0
1655950620000|2022-06-23 02:17:00|11.16|9.36|11.17|9.37|11.17|9.37|11.16|9.36|0
1655950630000|2022-06-23 02:17:10|11.18|9.38|11.16|9.36|11.18|9.38|11.15|9.35|0
1655950640000|2022-06-23 02:17:20|11.15|9.35|11.16|9.36|11.16|9.36|11.15|9.35|0
1655950650000|2022-06-23 02:17:30|11.17|9.37|11.16|9.36|11.18|9.38|11.16|9.36|0
1655950660000|2022-06-23 02:17:40|11.17|9.37|11.17|9.37|11.17|9.37|11.17|9.37|0
1655950670000|2022-06-23 02:17:50|11.16|9.36|11.15|9.35|11.16|9.36|11.15|9.35|0
1655950680000|2022-06-23 02:18:00|11.16|9.36|11.18|9.38|11.18|9.38|11.16|9.36|0
1655950690000|2022-06-23 02:18:10|11.16|9.36|11.18|9.38|11.18|9.38|11.16|9.36|0
1655950700000|2022-06-23 02:18:20|11.19|9.39|11.19|9.39|11.19|9.39|11.19|9.39|0
1655950710000|2022-06-23 02:18:30|11.2|9.4|11.2|9.4|11.2|9.4|11.19|9.39|0
1655950720000|2022-06-23 02:18:40|11.21|9.41|11.22|9.42|11.22|9.42|11.21|9.41|0
1655950730000|2022-06-23 02:18:50|11.2|9.4|11.21|9.41|11.22|9.42|11.2|9.4|0
1655950740000|2022-06-23 02:19:00|11.2|9.4|11.21|9.41|11.21|9.41|11.2|9.4|0
1655950750000|2022-06-23 02:19:10|11.19|9.39|11.19|9.39|11.19|9.39|11.19|9.39|0
1655950760000|2022-06-23 02:19:20|11.2|9.4|11.2|9.4|11.21|9.41|11.2|9.4|0
1655950770000|2022-06-23 02:19:30|11.19|9.39|11.18|9.38|11.19|9.39|11.18|9.38|0
1655950780000|2022-06-23 02:19:40|11.19|9.39|11.17|9.37|11.19|9.39|11.17|9.37|0
1655950790000|2022-06-23 02:19:50|11.16|9.36|11.16|9.36|11.16|9.36|11.16|9.36|0
1655950800000|2022-06-23 02:20:00|11.15|9.35|11.18|9.38|11.18|9.38|11.15|9.35|0
1655950810000|2022-06-23 02:20:10|11.19|9.39|11.2|9.4|11.2|9.4|11.18|9.38|0
1655950820000|2022-06-23 02:20:20|11.19|9.39|11.21|9.41|11.21|9.41|11.19|9.39|0
1655950830000|2022-06-23 02:20:30|11.2|9.4|11.21|9.41|11.21|9.41|11.2|9.4|0
1655950840000|2022-06-23 02:20:40|11.2|9.4|11.2|9.4|11.2|9.4|11.2|9.4|0
1655950850000|2022-06-23 02:20:50|11.21|9.41|11.17|9.37|11.21|9.41|11.17|9.37|0
1655950860000|2022-06-23 02:21:00|11.18|9.38|11.17|9.37|11.18|9.38|11.17|9.37|0
1655950870000|2022-06-23 02:21:10|11.16|9.36|11.18|9.38|11.18|9.38|11.16|9.36|0
1655950880000|2022-06-23 02:21:20|11.19|9.39|11.19|9.39|11.19|9.39|11.19|9.39|0
1655950890000|2022-06-23 02:21:30|11.2|9.4|11.19|9.39|11.2|9.4|11.19|9.39|0
1655950900000|2022-06-23 02:21:40|11.2|9.4|11.19|9.39|11.2|9.4|11.19|9.39|0
1655950910000|2022-06-23 02:21:50|11.2|9.4|11.2|9.4|11.2|9.4|11.2|9.4|0
1655950920000|2022-06-23 02:22:00|11.19|9.39|11.17|9.37|11.19|9.39|11.17|9.37|0
1655950930000|2022-06-23 02:22:10|11.18|9.38|11.17|9.37|11.18|9.38|11.17|9.37|0
1655950940000|2022-06-23 02:22:20|11.18|9.38|11.15|9.35|11.18|9.38|11.15|9.35|0
1655950950000|2022-06-23 02:22:30|11.17|9.37|11.17|9.37|11.17|9.37|11.17|9.37|0
1655950960000|2022-06-23 02:22:40|11.15|9.35|11.15|9.35|11.15|9.35|11.14|9.34|0
1655950970000|2022-06-23 02:22:50|11.14|9.34|11.12|9.32|11.14|9.34|11.12|9.32|0
1655950980000|2022-06-23 02:23:00|11.1|9.3|11.13|9.33|11.13|9.33|11.1|9.3|0
1655950990000|2022-06-23 02:23:10|11.12|9.32|11.12|9.32|11.12|9.32|11.11|9.31|0
1655951000000|2022-06-23 02:23:20|11.11|9.31|11.12|9.32|11.12|9.32|11.11|9.31|0
1655951010000|2022-06-23 02:23:30|11.11|9.31|11.1|9.3|11.11|9.31|11.1|9.3|0
1655951020000|2022-06-23 02:23:40|11.07|9.27|11.07|9.27|11.07|9.27|11.07|9.27|0
1655951040000|2022-06-23 02:24:00|11.05|9.25|11.05|9.25|11.05|9.25|11.05|9.25|0
1655951050000|2022-06-23 02:24:10|11.04|9.24|11.04|9.24|11.04|9.24|11.04|9.24|0
1655951060000|2022-06-23 02:24:20|11.03|9.23|11.03|9.23|11.03|9.23|11.02|9.22|0
1655951070000|2022-06-23 02:24:30|11.02|9.22|11.03|9.23|11.03|9.23|11.02|9.22|0
1655951080000|2022-06-23 02:24:40|11.04|9.24|11.03|9.23|11.04|9.24|11.03|9.23|0
1655951090000|2022-06-23 02:24:50|11.04|9.24|11.04|9.24|11.04|9.24|11.03|9.23|0
1655951100000|2022-06-23 02:25:00|11.05|9.25|11.07|9.27|11.07|9.27|11.05|9.25|0
1655951110000|2022-06-23 02:25:10|11.08|9.28|11.09|9.29|11.09|9.29|11.08|9.28|0
1655951120000|2022-06-23 02:25:20|11.08|9.28|11.11|9.31|11.11|9.31|11.08|9.28|0
1655951130000|2022-06-23 02:25:30|11.12|9.32|11.14|9.34|11.14|9.34|11.12|9.32|0
1655951140000|2022-06-23 02:25:40|11.15|9.35|11.17|9.37|11.17|9.37|11.15|9.35|0
1655951150000|2022-06-23 02:25:50|11.18|9.38|11.17|9.37|11.18|9.38|11.17|9.37|0
1655951160000|2022-06-23 02:26:00|11.16|9.36|11.16|9.36|11.16|9.36|11.16|9.36|0
1655951170000|2022-06-23 02:26:10|11.14|9.34|11.15|9.35|11.17|9.37|11.14|9.34|0
1655951180000|2022-06-23 02:26:20|11.17|9.37|11.19|9.39|11.19|9.39|11.17|9.37|0
1655951190000|2022-06-23 02:26:30|11.22|9.42|11.2|9.4|11.22|9.42|11.2|9.4|0
1655951200000|2022-06-23 02:26:40|11.18|9.38|11.18|9.38|11.18|9.38|11.18|9.38|0
1655951210000|2022-06-23 02:26:50|11.19|9.39|11.19|9.39|11.19|9.39|11.18|9.38|0
1655951220000|2022-06-23 02:27:00|11.18|9.38|11.19|9.39|11.19|9.39|11.18|9.38|0
1655951240000|2022-06-23 02:27:20|11.2|9.4|11.19|9.39|11.2|9.4|11.19|9.39|0
1655951250000|2022-06-23 02:27:30|11.2|9.4|11.19|9.39|11.2|9.4|11.19|9.39|0
1655951260000|2022-06-23 02:27:40|11.18|9.38|11.15|9.35|11.18|9.38|11.15|9.35|0
1655951270000|2022-06-23 02:27:50|11.17|9.37|11.19|9.39|11.19|9.39|11.15|9.35|0
1655951280000|2022-06-23 02:28:00|11.18|9.38|11.18|9.38|11.18|9.38|11.17|9.37|0
1655951290000|2022-06-23 02:28:10|11.17|9.37|11.16|9.36|11.17|9.37|11.16|9.36|0
1655951300000|2022-06-23 02:28:20|11.15|9.35|11.15|9.35|11.16|9.36|11.15|9.35|0
1655951310000|2022-06-23 02:28:30|11.16|9.36|11.15|9.35|11.16|9.36|11.15|9.35|0
1655951320000|2022-06-23 02:28:40|11.14|9.34|11.15|9.35|11.15|9.35|11.14|9.34|0
1655951330000|2022-06-23 02:28:50|11.16|9.36|11.17|9.37|11.17|9.37|11.15|9.35|0
1655951340000|2022-06-23 02:29:00|11.18|9.38|11.19|9.39|11.19|9.39|11.18|9.38|0
1655951350000|2022-06-23 02:29:10|11.18|9.38|11.15|9.35|11.18|9.38|11.15|9.35|0
1655951360000|2022-06-23 02:29:20|11.17|9.37|11.18|9.38|11.18|9.38|11.17|9.37|0
1655951370000|2022-06-23 02:29:30|11.19|9.39|11.18|9.38|11.19|9.39|11.18|9.38|0
1655951380000|2022-06-23 02:29:40|11.19|9.39|11.2|9.4|11.2|9.4|11.19|9.39|0
1655951390000|2022-06-23 02:29:50|11.21|9.41|11.2|9.4|11.21|9.41|11.2|9.4|0
1655951400000|2022-06-23 02:30:00|11.21|9.41|11.22|9.42|11.22|9.42|11.21|9.41|0
1655951410000|2022-06-23 02:30:10|11.23|9.43|11.28|9.48|11.28|9.48|11.23|9.43|0
1655951420000|2022-06-23 02:30:20|11.27|9.47|11.27|9.47|11.27|9.47|11.27|9.47|0
1655951430000|2022-06-23 02:30:30|11.28|9.48|11.29|9.49|11.29|9.49|11.28|9.48|0
1655951450000|2022-06-23 02:30:50|11.3|9.5|11.29|9.49|11.3|9.5|11.29|9.49|0
1655951460000|2022-06-23 02:31:00|11.32|9.52|11.32|9.52|11.32|9.52|11.31|9.51|0
1655951470000|2022-06-23 02:31:10|11.31|9.51|11.3|9.5|11.31|9.51|11.3|9.5|0
1655951480000|2022-06-23 02:31:20|11.29|9.49|11.3|9.5|11.31|9.51|11.29|9.49|0
1655951490000|2022-06-23 02:31:30|11.29|9.49|11.27|9.47|11.29|9.49|11.27|9.47|0
1655951500000|2022-06-23 02:31:40|11.26|9.46|11.27|9.47|11.27|9.47|11.26|9.46|0
1655951510000|2022-06-23 02:31:50|11.28|9.48|11.29|9.49|11.29|9.49|11.28|9.48|0
1655951520000|2022-06-23 02:32:00|11.31|9.51|11.34|9.54|11.34|9.54|11.3|9.5|0
1655951530000|2022-06-23 02:32:10|11.36|9.56|11.36|9.56|11.36|9.56|11.35|9.55|0
1655951540000|2022-06-23 02:32:20|11.35|9.55|11.37|9.57|11.37|9.57|11.35|9.55|0
1655951550000|2022-06-23 02:32:30|11.36|9.56|11.36|9.56|11.36|9.56|11.36|9.56|0
1655951560000|2022-06-23 02:32:40|11.37|9.57|11.39|9.59|11.4|9.6|11.37|9.57|0
1655951570000|2022-06-23 02:32:50|11.4|9.6|11.4|9.6|11.4|9.6|11.39|9.59|0
1655951580000|2022-06-23 02:33:00|11.41|9.61|11.38|9.58|11.41|9.61|11.38|9.58|0
1655951590000|2022-06-23 02:33:10|11.39|9.59|11.4|9.6|11.4|9.6|11.39|9.59|0
1655951600000|2022-06-23 02:33:20|11.41|9.61|11.42|9.62|11.42|9.62|11.41|9.61|0
1655951610000|2022-06-23 02:33:30|11.45|9.65|11.48|9.68|11.48|9.68|11.45|9.65|0
1655951620000|2022-06-23 02:33:40|11.46|9.66|11.46|9.66|11.46|9.66|11.46|9.66|0
1655951630000|2022-06-23 02:33:50|11.47|9.67|11.46|9.66|11.47|9.67|11.46|9.66|0
1655951640000|2022-06-23 02:34:00|11.47|9.67|11.47|9.67|11.48|9.68|11.47|9.67|0
1655951650000|2022-06-23 02:34:10|11.46|9.66|11.45|9.65|11.46|9.66|11.45|9.65|0
1655951660000|2022-06-23 02:34:20|11.46|9.66|11.43|9.63|11.46|9.66|11.43|9.63|0
1655951670000|2022-06-23 02:34:30|11.42|9.62|11.43|9.63|11.43|9.63|11.41|9.61|0
1655951680000|2022-06-23 02:34:40|11.42|9.62|11.46|9.66|11.46|9.66|11.42|9.62|0
1655951690000|2022-06-23 02:34:50|11.47|9.67|11.48|9.68|11.48|9.68|11.47|9.67|0
1655951700000|2022-06-23 02:35:00|11.49|9.69|11.47|9.67|11.49|9.69|11.47|9.67|0
1655951710000|2022-06-23 02:35:10|11.46|9.66|11.48|9.68|11.48|9.68|11.46|9.66|0
1655951720000|2022-06-23 02:35:20|11.5|9.7|11.52|9.72|11.52|9.72|11.5|9.7|0
1655951730000|2022-06-23 02:35:30|11.53|9.73|11.55|9.75|11.57|9.77|11.53|9.73|0
1655951740000|2022-06-23 02:35:40|11.56|9.76|11.57|9.77|11.57|9.77|11.54|9.74|0
1655951750000|2022-06-23 02:35:50|11.56|9.76|11.57|9.77|11.57|9.77|11.56|9.76|0
1655951760000|2022-06-23 02:36:00|11.56|9.76|11.56|9.76|11.56|9.76|11.56|9.76|0
1655951770000|2022-06-23 02:36:10|11.57|9.77|11.57|9.77|11.57|9.77|11.57|9.77|0
1655951780000|2022-06-23 02:36:20|11.55|9.75|11.54|9.74|11.55|9.75|11.54|9.74|0
1655951790000|2022-06-23 02:36:30|11.55|9.75|11.55|9.75|11.55|9.75|11.55|9.75|0
1655951800000|2022-06-23 02:36:40|11.56|9.76|11.55|9.75|11.56|9.76|11.55|9.75|0
1655951810000|2022-06-23 02:36:50|11.54|9.74|11.52|9.72|11.54|9.74|11.52|9.72|0
1655951820000|2022-06-23 02:37:00|11.51|9.71|11.5|9.7|11.51|9.71|11.5|9.7|0
1655951830000|2022-06-23 02:37:10|11.49|9.69|11.51|9.71|11.51|9.71|11.49|9.69|0
1655951840000|2022-06-23 02:37:20|11.5|9.7|11.5|9.7|11.5|9.7|11.49|9.69|0
1655951850000|2022-06-23 02:37:30|11.51|9.71|11.51|9.71|11.51|9.71|11.51|9.71|0
1655951860000|2022-06-23 02:37:40|11.5|9.7|11.49|9.69|11.51|9.71|11.49|9.69|0
1655951880000|2022-06-23 02:38:00|11.5|9.7|11.5|9.7|11.5|9.7|11.49|9.69|0
1655951890000|2022-06-23 02:38:10|11.49|9.69|11.49|9.69|11.49|9.69|11.49|9.69|0
1655951900000|2022-06-23 02:38:20|11.5|9.7|11.5|9.7|11.5|9.7|11.5|9.7|0
1655951910000|2022-06-23 02:38:30|11.51|9.71|11.5|9.7|11.51|9.71|11.5|9.7|0
1655951920000|2022-06-23 02:38:40|11.49|9.69|11.5|9.7|11.5|9.7|11.49|9.69|0
1655951930000|2022-06-23 02:38:50|11.51|9.71|11.51|9.71|11.51|9.71|11.51|9.71|0
1655951940000|2022-06-23 02:39:00|11.5|9.7|11.54|9.74|11.54|9.74|11.5|9.7|0
1655951950000|2022-06-23 02:39:10|11.55|9.75|11.57|9.77|11.57|9.77|11.55|9.75|0
1655951960000|2022-06-23 02:39:20|11.55|9.75|11.56|9.76|11.56|9.76|11.55|9.75|0
1655951970000|2022-06-23 02:39:30|11.57|9.77|11.54|9.74|11.57|9.77|11.54|9.74|0
1655951980000|2022-06-23 02:39:40|11.55|9.75|11.56|9.76|11.56|9.76|11.55|9.75|0
1655951990000|2022-06-23 02:39:50|11.57|9.77|11.58|9.78|11.58|9.78|11.57|9.77|0
1655952000000|2022-06-23 02:40:00|11.6|9.8|11.57|9.77|11.61|9.81|11.57|9.77|0
1655952010000|2022-06-23 02:40:10|11.58|9.78|11.55|9.75|11.58|9.78|11.54|9.74|0
1655952020000|2022-06-23 02:40:20|11.57|9.77|11.55|9.75|11.57|9.77|11.55|9.75|0
1655952030000|2022-06-23 02:40:30|11.54|9.74|11.54|9.74|11.54|9.74|11.54|9.74|0
1655952040000|2022-06-23 02:40:40|11.55|9.75|11.54|9.74|11.55|9.75|11.54|9.74|0
1655952050000|2022-06-23 02:40:50|11.53|9.73|11.53|9.73|11.53|9.73|11.53|9.73|0
1655952060000|2022-06-23 02:41:00|11.51|9.71|11.5|9.7|11.51|9.71|11.5|9.7|0
1655952070000|2022-06-23 02:41:10|11.52|9.72|11.53|9.73|11.53|9.73|11.52|9.72|0
1655952080000|2022-06-23 02:41:20|11.51|9.71|11.51|9.71|11.51|9.71|11.51|9.71|0
1655952090000|2022-06-23 02:41:30|11.54|9.74|11.54|9.74|11.54|9.74|11.54|9.74|0
1655952100000|2022-06-23 02:41:40|11.55|9.75|11.56|9.76|11.56|9.76|11.55|9.75|0
1655952110000|2022-06-23 02:41:50|11.55|9.75|11.54|9.74|11.55|9.75|11.54|9.74|0
1655952120000|2022-06-23 02:42:00|11.55|9.75|11.54|9.74|11.55|9.75|11.54|9.74|0
1655952130000|2022-06-23 02:42:10|11.55|9.75|11.55|9.75|11.56|9.76|11.55|9.75|0
1655952140000|2022-06-23 02:42:20|11.54|9.74|11.52|9.72|11.54|9.74|11.52|9.72|0
1655952150000|2022-06-23 02:42:30|11.51|9.71|11.54|9.74|11.54|9.74|11.51|9.71|0
1655952170000|2022-06-23 02:42:50|11.53|9.73|11.53|9.73|11.53|9.73|11.53|9.73|0
1655952180000|2022-06-23 02:43:00|11.54|9.74|11.54|9.74|11.54|9.74|11.53|9.73|0
1655952190000|2022-06-23 02:43:10|11.53|9.73|11.52|9.72|11.53|9.73|11.52|9.72|0
1655952200000|2022-06-23 02:43:20|11.51|9.71|11.51|9.71|11.51|9.71|11.51|9.71|0
1655952210000|2022-06-23 02:43:30|11.52|9.72|11.53|9.73|11.53|9.73|11.52|9.72|0
1655952220000|2022-06-23 02:43:40|11.52|9.72|11.52|9.72|11.52|9.72|11.52|9.72|0
1655952230000|2022-06-23 02:43:50|11.51|9.71|11.51|9.71|11.51|9.71|11.51|9.71|0
1655952250000|2022-06-23 02:44:10|11.5|9.7|11.5|9.7|11.51|9.71|11.5|9.7|0
1655952260000|2022-06-23 02:44:20|11.51|9.71|11.5|9.7|11.51|9.71|11.5|9.7|0
1655952270000|2022-06-23 02:44:30|11.51|9.71|11.53|9.73|11.53|9.73|11.51|9.71|0
1655952280000|2022-06-23 02:44:40|11.52|9.72|11.53|9.73|11.53|9.73|11.51|9.71|0
1655952290000|2022-06-23 02:44:50|11.51|9.71|11.53|9.73|11.53|9.73|11.51|9.71|0
1655952300000|2022-06-23 02:45:00|11.55|9.75|11.54|9.74|11.55|9.75|11.54|9.74|0
1655952310000|2022-06-23 02:45:10|11.53|9.73|11.53|9.73|11.55|9.75|11.53|9.73|0
1655952320000|2022-06-23 02:45:20|11.54|9.74|11.54|9.74|11.54|9.74|11.54|9.74|0
1655952330000|2022-06-23 02:45:30|11.53|9.73|11.52|9.72|11.53|9.73|11.52|9.72|0
1655952340000|2022-06-23 02:45:40|11.53|9.73|11.55|9.75|11.56|9.76|11.53|9.73|0
1655952350000|2022-06-23 02:45:50|11.54|9.74|11.54|9.74|11.54|9.74|11.54|9.74|0
1655952360000|2022-06-23 02:46:00|11.55|9.75|11.57|9.77|11.57|9.77|11.55|9.75|0
1655952370000|2022-06-23 02:46:10|11.58|9.78|11.57|9.77|11.58|9.78|11.57|9.77|0
1655952380000|2022-06-23 02:46:20|11.58|9.78|11.62|9.82|11.62|9.82|11.58|9.78|0
1655952390000|2022-06-23 02:46:30|11.63|9.83|11.62|9.82|11.64|9.84|11.62|9.82|0
1655952400000|2022-06-23 02:46:40|11.63|9.83|11.62|9.82|11.63|9.83|11.62|9.82|0
1655952410000|2022-06-23 02:46:50|11.61|9.81|11.62|9.82|11.63|9.83|11.61|9.81|0
1655952420000|2022-06-23 02:47:00|11.61|9.81|11.63|9.83|11.63|9.83|11.61|9.81|0
1655952430000|2022-06-23 02:47:10|11.61|9.81|11.63|9.83|11.63|9.83|11.61|9.81|0
1655952440000|2022-06-23 02:47:20|11.64|9.84|11.66|9.86|11.7|9.9|11.64|9.84|0
1655952450000|2022-06-23 02:47:30|11.68|9.88|11.67|9.87|11.68|9.88|11.66|9.86|0
1655952460000|2022-06-23 02:47:40|11.68|9.88|11.69|9.89|11.69|9.89|11.68|9.88|0
1655952470000|2022-06-23 02:47:50|11.7|9.9|11.68|9.88|11.7|9.9|11.68|9.88|0
1655952480000|2022-06-23 02:48:00|11.69|9.89|11.7|9.9|11.7|9.9|11.68|9.88|0
1655952490000|2022-06-23 02:48:10|11.71|9.91|11.71|9.91|11.71|9.91|11.71|9.91|0
1655952500000|2022-06-23 02:48:20|11.7|9.9|11.71|9.91|11.71|9.91|11.7|9.9|0
1655952510000|2022-06-23 02:48:30|11.76|9.96|11.76|9.96|11.76|9.96|11.73|9.93|0
1655952520000|2022-06-23 02:48:40|11.77|9.97|11.75|9.95|11.77|9.97|11.75|9.95|0
1655952530000|2022-06-23 02:48:50|11.73|9.93|11.73|9.93|11.73|9.93|11.73|9.93|0
1655952540000|2022-06-23 02:49:00|11.75|9.95|11.73|9.93|11.75|9.95|11.72|9.92|0
1655952550000|2022-06-23 02:49:10|11.74|9.94|11.73|9.93|11.74|9.94|11.73|9.93|0
1655952560000|2022-06-23 02:49:20|11.74|9.94|11.75|9.95|11.75|9.95|11.74|9.94|0
1655952570000|2022-06-23 02:49:30|11.76|9.96|11.76|9.96|11.76|9.96|11.76|9.96|0
1655952580000|2022-06-23 02:49:40|11.77|9.97|11.77|9.97|11.77|9.97|11.77|9.97|0
1655952590000|2022-06-23 02:49:50|11.76|9.96|11.78|9.98|11.78|9.98|11.76|9.96|0
1655952600000|2022-06-23 02:50:00|11.77|9.97|11.78|9.98|11.8|10|11.77|9.97|0
1655952610000|2022-06-23 02:50:10|11.79|9.99|11.77|9.97|11.79|9.99|11.77|9.97|0
1655952620000|2022-06-23 02:50:20|11.76|9.96|11.76|9.96|11.76|9.96|11.76|9.96|0
1655952630000|2022-06-23 02:50:30|11.77|9.97|11.76|9.96|11.77|9.97|11.76|9.96|0
1655952640000|2022-06-23 02:50:40|11.77|9.97|11.76|9.96|11.77|9.97|11.76|9.96|0
1655952650000|2022-06-23 02:50:50|11.77|9.97|11.76|9.96|11.77|9.97|11.76|9.96|0
1655952670000|2022-06-23 02:51:10|11.77|9.97|11.76|9.96|11.77|9.97|11.76|9.96|0
1655952680000|2022-06-23 02:51:20|11.78|9.98|11.79|9.99|11.79|9.99|11.78|9.98|0
1655952690000|2022-06-23 02:51:30|11.77|9.97|11.76|9.96|11.77|9.97|11.76|9.96|0
1655952710000|2022-06-23 02:51:50|11.77|9.97|11.76|9.96|11.77|9.97|11.76|9.96|0
1655952720000|2022-06-23 02:52:00|11.74|9.94|11.73|9.93|11.74|9.94|11.72|9.92|0
1655952730000|2022-06-23 02:52:10|11.72|9.92|11.72|9.92|11.73|9.93|11.72|9.92|0
1655952740000|2022-06-23 02:52:20|11.71|9.91|11.72|9.92|11.72|9.92|11.71|9.91|0
1655952750000|2022-06-23 02:52:30|11.73|9.93|11.71|9.91|11.73|9.93|11.71|9.91|0
1655952760000|2022-06-23 02:52:40|11.72|9.92|11.72|9.92|11.72|9.92|11.72|9.92|0
1655952770000|2022-06-23 02:52:50|11.73|9.93|11.73|9.93|11.73|9.93|11.73|9.93|0
1655952790000|2022-06-23 02:53:10|11.72|9.92|11.69|9.89|11.72|9.92|11.69|9.89|0
1655952800000|2022-06-23 02:53:20|11.68|9.88|11.69|9.89|11.7|9.9|11.68|9.88|0
1655952810000|2022-06-23 02:53:30|11.7|9.9|11.7|9.9|11.7|9.9|11.7|9.9|0
1655952820000|2022-06-23 02:53:40|11.69|9.89|11.7|9.9|11.7|9.9|11.69|9.89|0
1655952830000|2022-06-23 02:53:50|11.71|9.91|11.72|9.92|11.72|9.92|11.71|9.91|0
1655952840000|2022-06-23 02:54:00|11.7|9.9|11.69|9.89|11.7|9.9|11.69|9.89|0
1655952850000|2022-06-23 02:54:10|11.7|9.9|11.69|9.89|11.7|9.9|11.69|9.89|0
1655952860000|2022-06-23 02:54:20|11.7|9.9|11.68|9.88|11.7|9.9|11.68|9.88|0
1655952870000|2022-06-23 02:54:30|11.69|9.89|11.68|9.88|11.69|9.89|11.68|9.88|0
1655952880000|2022-06-23 02:54:40|11.67|9.87|11.64|9.84|11.67|9.87|11.64|9.84|0
1655952890000|2022-06-23 02:54:50|11.63|9.83|11.61|9.81|11.63|9.83|11.61|9.81|0
1655952900000|2022-06-23 02:55:00|11.63|9.83|11.62|9.82|11.63|9.83|11.62|9.82|0
1655952910000|2022-06-23 02:55:10|11.61|9.81|11.58|9.78|11.62|9.82|11.58|9.78|0
1655952920000|2022-06-23 02:55:20|11.59|9.79|11.57|9.77|11.59|9.79|11.57|9.77|0
1655952930000|2022-06-23 02:55:30|11.56|9.76|11.56|9.76|11.57|9.77|11.55|9.75|0
1655952940000|2022-06-23 02:55:40|11.55|9.75|11.54|9.74|11.55|9.75|11.54|9.74|0
1655952950000|2022-06-23 02:55:50|11.53|9.73|11.53|9.73|11.53|9.73|11.53|9.73|0
1655952960000|2022-06-23 02:56:00|11.54|9.74|11.55|9.75|11.55|9.75|11.54|9.74|0
1655952970000|2022-06-23 02:56:10|11.54|9.74|11.55|9.75|11.55|9.75|11.54|9.74|0
1655952980000|2022-06-23 02:56:20|11.56|9.76|11.57|9.77|11.57|9.77|11.56|9.76|0
1655952990000|2022-06-23 02:56:30|11.56|9.76|11.56|9.76|11.56|9.76|11.56|9.76|0
1655953000000|2022-06-23 02:56:40|11.57|9.77|11.58|9.78|11.58|9.78|11.57|9.77|0
1655953020000|2022-06-23 02:57:00|11.57|9.77|11.54|9.74|11.57|9.77|11.54|9.74|0
1655953030000|2022-06-23 02:57:10|11.55|9.75|11.57|9.77|11.57|9.77|11.55|9.75|0
1655953040000|2022-06-23 02:57:20|11.56|9.76|11.57|9.77|11.57|9.77|11.56|9.76|0
1655953050000|2022-06-23 02:57:30|11.56|9.76|11.56|9.76|11.56|9.76|11.56|9.76|0
1655953060000|2022-06-23 02:57:40|11.55|9.75|11.55|9.75|11.55|9.75|11.55|9.75|0
1655953070000|2022-06-23 02:57:50|11.54|9.74|11.56|9.76|11.56|9.76|11.54|9.74|0
1655953080000|2022-06-23 02:58:00|11.57|9.77|11.59|9.79|11.59|9.79|11.57|9.77|0
1655953090000|2022-06-23 02:58:10|11.61|9.81|11.61|9.81|11.62|9.82|11.61|9.81|0
1655953100000|2022-06-23 02:58:20|11.59|9.79|11.58|9.78|11.59|9.79|11.58|9.78|0
1655953110000|2022-06-23 02:58:30|11.59|9.79|11.62|9.82|11.62|9.82|11.59|9.79|0
1655953120000|2022-06-23 02:58:40|11.61|9.81|11.58|9.78|11.61|9.81|11.58|9.78|0
1655953130000|2022-06-23 02:58:50|11.56|9.76|11.55|9.75|11.56|9.76|11.55|9.75|0
1655953140000|2022-06-23 02:59:00|11.54|9.74|11.55|9.75|11.56|9.76|11.54|9.74|0
1655953150000|2022-06-23 02:59:10|11.56|9.76|11.57|9.77|11.57|9.77|11.56|9.76|0
1655953160000|2022-06-23 02:59:20|11.56|9.76|11.56|9.76|11.57|9.77|11.56|9.76|0
1655953170000|2022-06-23 02:59:30|11.55|9.75|11.54|9.74|11.56|9.76|11.54|9.74|0
1655953180000|2022-06-23 02:59:40|11.55|9.75|11.58|9.78|11.58|9.78|11.55|9.75|0
1655953190000|2022-06-23 02:59:50|11.57|9.77|11.57|9.77|11.57|9.77|11.57|9.77|0
1655953200000|2022-06-23 03:00:00|11.56|9.76|11.58|9.78|11.58|9.78|11.55|9.75|0
1655953210000|2022-06-23 03:00:10|11.61|9.81|11.62|9.82|11.62|9.82|11.61|9.81|0
1655953220000|2022-06-23 03:00:20|11.61|9.81|11.62|9.82|11.62|9.82|11.61|9.81|0
1655953230000|2022-06-23 03:00:30|11.61|9.81|11.59|9.79|11.61|9.81|11.59|9.79|0
1655953240000|2022-06-23 03:00:40|11.58|9.78|11.62|9.82|11.62|9.82|11.58|9.78|0
1655953250000|2022-06-23 03:00:50|11.6|9.8|11.6|9.8|11.6|9.8|11.6|9.8|0
1655953260000|2022-06-23 03:01:00|11.62|9.82|11.61|9.81|11.62|9.82|11.6|9.8|0
1655953270000|2022-06-23 03:01:10|11.6|9.8|11.58|9.78|11.61|9.81|11.58|9.78|0
1655953280000|2022-06-23 03:01:20|11.59|9.79|11.58|9.78|11.6|9.8|11.58|9.78|0
1655953290000|2022-06-23 03:01:30|11.56|9.76|11.55|9.75|11.56|9.76|11.55|9.75|0
1655953300000|2022-06-23 03:01:40|11.58|9.78|11.58|9.78|11.58|9.78|11.57|9.77|0
1655953310000|2022-06-23 03:01:50|11.56|9.76|11.58|9.78|11.59|9.79|11.56|9.76|0
1655953320000|2022-06-23 03:02:00|11.57|9.77|11.56|9.76|11.57|9.77|11.56|9.76|0
1655953330000|2022-06-23 03:02:10|11.58|9.78|11.58|9.78|11.58|9.78|11.58|9.78|0
1655953340000|2022-06-23 03:02:20|11.56|9.76|11.54|9.74|11.56|9.76|11.54|9.74|0
1655953360000|2022-06-23 03:02:40|11.55|9.75|11.52|9.72|11.55|9.75|11.52|9.72|0
1655953370000|2022-06-23 03:02:50|11.46|9.66|11.47|9.67|11.47|9.67|11.46|9.66|0
1655953380000|2022-06-23 03:03:00|11.48|9.68|11.46|9.66|11.48|9.68|11.46|9.66|0
1655953390000|2022-06-23 03:03:10|11.45|9.65|11.43|9.63|11.45|9.65|11.43|9.63|0
1655953400000|2022-06-23 03:03:20|11.46|9.66|11.42|9.62|11.46|9.66|11.42|9.62|0
1655953410000|2022-06-23 03:03:30|11.43|9.63|11.43|9.63|11.43|9.63|11.43|9.63|0
1655953420000|2022-06-23 03:03:40|11.42|9.62|11.43|9.63|11.43|9.63|11.42|9.62|0
1655953430000|2022-06-23 03:03:50|11.44|9.64|11.44|9.64|11.45|9.65|11.44|9.64|0
1655953440000|2022-06-23 03:04:00|11.46|9.66|11.48|9.68|11.49|9.69|11.46|9.66|0
1655953450000|2022-06-23 03:04:10|11.46|9.66|11.46|9.66|11.46|9.66|11.46|9.66|0
1655953460000|2022-06-23 03:04:20|11.45|9.65|11.47|9.67|11.47|9.67|11.45|9.65|0
1655953470000|2022-06-23 03:04:30|11.48|9.68|11.48|9.68|11.48|9.68|11.47|9.67|0
1655953480000|2022-06-23 03:04:40|11.49|9.69|11.47|9.67|11.49|9.69|11.47|9.67|0
1655953490000|2022-06-23 03:04:50|11.48|9.68|11.47|9.67|11.48|9.68|11.47|9.67|0
1655953500000|2022-06-23 03:05:00|11.46|9.66|11.47|9.67|11.47|9.67|11.46|9.66|0
1655953510000|2022-06-23 03:05:10|11.46|9.66|11.47|9.67|11.48|9.68|11.46|9.66|0
1655953520000|2022-06-23 03:05:20|11.48|9.68|11.48|9.68|11.48|9.68|11.48|9.68|0
1655953540000|2022-06-23 03:05:40|11.49|9.69|11.49|9.69|11.49|9.69|11.49|9.69|0
1655953550000|2022-06-23 03:05:50|11.48|9.68|11.51|9.71|11.51|9.71|11.48|9.68|0
1655953560000|2022-06-23 03:06:00|11.52|9.72|11.54|9.74|11.54|9.74|11.51|9.71|0
1655953570000|2022-06-23 03:06:10|11.52|9.72|11.51|9.71|11.52|9.72|11.51|9.71|0
1655953580000|2022-06-23 03:06:20|11.52|9.72|11.51|9.71|11.52|9.72|11.51|9.71|0
1655953590000|2022-06-23 03:06:30|11.53|9.73|11.52|9.72|11.53|9.73|11.52|9.72|0
1655953600000|2022-06-23 03:06:40|11.53|9.73|11.54|9.74|11.54|9.74|11.52|9.72|0
1655953610000|2022-06-23 03:06:50|11.55|9.75|11.55|9.75|11.55|9.75|11.55|9.75|0
1655953620000|2022-06-23 03:07:00|11.56|9.76|11.52|9.72|11.56|9.76|11.52|9.72|0
1655953630000|2022-06-23 03:07:10|11.54|9.74|11.52|9.72|11.54|9.74|11.52|9.72|0
1655953640000|2022-06-23 03:07:20|11.51|9.71|11.53|9.73|11.53|9.73|11.51|9.71|0
1655953650000|2022-06-23 03:07:30|11.52|9.72|11.51|9.71|11.52|9.72|11.5|9.7|0
1655953660000|2022-06-23 03:07:40|11.5|9.7|11.5|9.7|11.51|9.71|11.5|9.7|0
1655953670000|2022-06-23 03:07:50|11.51|9.71|11.51|9.71|11.51|9.71|11.51|9.71|0
1655953680000|2022-06-23 03:08:00|11.52|9.72|11.51|9.71|11.52|9.72|11.51|9.71|0
1655953690000|2022-06-23 03:08:10|11.53|9.73|11.57|9.77|11.57|9.77|11.53|9.73|0
1655953700000|2022-06-23 03:08:20|11.58|9.78|11.57|9.77|11.58|9.78|11.57|9.77|0
1655953710000|2022-06-23 03:08:30|11.58|9.78|11.6|9.8|11.6|9.8|11.58|9.78|0
1655953720000|2022-06-23 03:08:40|11.62|9.82|11.6|9.8|11.62|9.82|11.6|9.8|0
1655953730000|2022-06-23 03:08:50|11.61|9.81|11.64|9.84|11.64|9.84|11.61|9.81|0
1655953740000|2022-06-23 03:09:00|11.66|9.86|11.64|9.84|11.66|9.86|11.63|9.83|0
1655953750000|2022-06-23 03:09:10|11.62|9.82|11.64|9.84|11.65|9.85|11.62|9.82|0
1655953760000|2022-06-23 03:09:20|11.65|9.85|11.63|9.83|11.65|9.85|11.63|9.83|0
1655953770000|2022-06-23 03:09:30|11.64|9.84|11.64|9.84|11.64|9.84|11.63|9.83|0
1655953780000|2022-06-23 03:09:40|11.65|9.85|11.66|9.86|11.66|9.86|11.65|9.85|0
1655953790000|2022-06-23 03:09:50|11.64|9.84|11.65|9.85|11.65|9.85|11.64|9.84|0
1655953800000|2022-06-23 03:10:00|11.66|9.86|11.66|9.86|11.67|9.87|11.66|9.86|0
1655953810000|2022-06-23 03:10:10|11.65|9.85|11.66|9.86|11.66|9.86|11.64|9.84|0
1655953820000|2022-06-23 03:10:20|11.67|9.87|11.72|9.92|11.72|9.92|11.67|9.87|0
1655953830000|2022-06-23 03:10:30|11.73|9.93|11.76|9.96|11.76|9.96|11.73|9.93|0
1655953840000|2022-06-23 03:10:40|11.8|10|11.77|9.97|11.8|10|11.77|9.97|0
1655953850000|2022-06-23 03:10:50|11.78|9.98|11.78|9.98|11.8|10|11.78|9.98|0
1655953860000|2022-06-23 03:11:00|11.77|9.97|11.75|9.95|11.77|9.97|11.74|9.94|0
1655953870000|2022-06-23 03:11:10|11.77|9.97|11.77|9.97|11.77|9.97|11.77|9.97|0
1655953880000|2022-06-23 03:11:20|11.76|9.96|11.75|9.95|11.76|9.96|11.74|9.94|0
1655953890000|2022-06-23 03:11:30|11.73|9.93|11.73|9.93|11.73|9.93|11.73|9.93|0
1655953900000|2022-06-23 03:11:40|11.72|9.92|11.7|9.9|11.72|9.92|11.7|9.9|0
1655953910000|2022-06-23 03:11:50|11.71|9.91|11.71|9.91|11.71|9.91|11.7|9.9|0
1655953920000|2022-06-23 03:12:00|11.72|9.92|11.73|9.93|11.73|9.93|11.7|9.9|0
1655953930000|2022-06-23 03:12:10|11.72|9.92|11.74|9.94|11.74|9.94|11.72|9.92|0
1655953940000|2022-06-23 03:12:20|11.76|9.96|11.75|9.95|11.76|9.96|11.75|9.95|0
1655953950000|2022-06-23 03:12:30|11.77|9.97|11.73|9.93|11.77|9.97|11.73|9.93|0
1655953960000|2022-06-23 03:12:40|11.74|9.94|11.75|9.95|11.76|9.96|11.74|9.94|0
1655953970000|2022-06-23 03:12:50|11.76|9.96|11.75|9.95|11.76|9.96|11.73|9.93|0
1655953980000|2022-06-23 03:13:00|11.74|9.94|11.72|9.92|11.74|9.94|11.72|9.92|0
1655953990000|2022-06-23 03:13:10|11.73|9.93|11.73|9.93|11.73|9.93|11.72|9.92|0
1655954000000|2022-06-23 03:13:20|11.72|9.92|11.71|9.91|11.73|9.93|11.71|9.91|0
1655954010000|2022-06-23 03:13:30|11.72|9.92|11.7|9.9|11.72|9.92|11.7|9.9|0
1655954020000|2022-06-23 03:13:40|11.69|9.89|11.68|9.88|11.69|9.89|11.68|9.88|0
1655954030000|2022-06-23 03:13:50|11.66|9.86|11.65|9.85|11.66|9.86|11.65|9.85|0
1655954040000|2022-06-23 03:14:00|11.66|9.86|11.65|9.85|11.66|9.86|11.65|9.85|0
1655954050000|2022-06-23 03:14:10|11.66|9.86|11.64|9.84|11.66|9.86|11.64|9.84|0
1655954070000|2022-06-23 03:14:30|11.63|9.83|11.63|9.83|11.63|9.83|11.62|9.82|0
1655954080000|2022-06-23 03:14:40|11.62|9.82|11.63|9.83|11.63|9.83|11.62|9.82|0
1655954090000|2022-06-23 03:14:50|11.64|9.84|11.64|9.84|11.64|9.84|11.63|9.83|0
1655954100000|2022-06-23 03:15:00|11.65|9.85|11.69|9.89|11.69|9.89|11.65|9.85|0
1655954110000|2022-06-23 03:15:10|11.7|9.9|11.69|9.89|11.7|9.9|11.69|9.89|0
1655954120000|2022-06-23 03:15:20|11.68|9.88|11.69|9.89|11.69|9.89|11.68|9.88|0
1655954130000|2022-06-23 03:15:30|11.68|9.88|11.67|9.87|11.68|9.88|11.67|9.87|0
1655954140000|2022-06-23 03:15:40|11.66|9.86|11.64|9.84|11.66|9.86|11.64|9.84|0
1655954150000|2022-06-23 03:15:50|11.63|9.83|11.62|9.82|11.63|9.83|11.62|9.82|0
1655954160000|2022-06-23 03:16:00|11.63|9.83|11.64|9.84|11.64|9.84|11.63|9.83|0
1655954170000|2022-06-23 03:16:10|11.62|9.82|11.63|9.83|11.64|9.84|11.62|9.82|0
1655954180000|2022-06-23 03:16:20|11.64|9.84|11.65|9.85|11.65|9.85|11.64|9.84|0
1655954190000|2022-06-23 03:16:30|11.64|9.84|11.63|9.83|11.64|9.84|11.63|9.83|0
1655954200000|2022-06-23 03:16:40|11.64|9.84|11.64|9.84|11.64|9.84|11.64|9.84|0
1655954210000|2022-06-23 03:16:50|11.63|9.83|11.61|9.81|11.63|9.83|11.6|9.8|0
1655954220000|2022-06-23 03:17:00|11.63|9.83|11.62|9.82|11.63|9.83|11.61|9.81|0
1655954230000|2022-06-23 03:17:10|11.6|9.8|11.6|9.8|11.6|9.8|11.6|9.8|0
1655954240000|2022-06-23 03:17:20|11.58|9.78|11.59|9.79|11.59|9.79|11.58|9.78|0
1655954250000|2022-06-23 03:17:30|11.6|9.8|11.6|9.8|11.6|9.8|11.59|9.79|0
1655954270000|2022-06-23 03:17:50|11.61|9.81|11.61|9.81|11.61|9.81|11.61|9.81|0
1655954280000|2022-06-23 03:18:00|11.6|9.8|11.56|9.76|11.6|9.8|11.56|9.76|0
1655954290000|2022-06-23 03:18:10|11.57|9.77|11.57|9.77|11.57|9.77|11.56|9.76|0
1655954300000|2022-06-23 03:18:20|11.58|9.78|11.58|9.78|11.58|9.78|11.58|9.78|0
1655954310000|2022-06-23 03:18:30|11.59|9.79|11.59|9.79|11.59|9.79|11.59|9.79|0
1655954320000|2022-06-23 03:18:40|11.6|9.8|11.59|9.79|11.6|9.8|11.59|9.79|0
1655954330000|2022-06-23 03:18:50|11.6|9.8|11.61|9.81|11.61|9.81|11.6|9.8|0
1655954340000|2022-06-23 03:19:00|11.62|9.82|11.63|9.83|11.63|9.83|11.62|9.82|0
1655954350000|2022-06-23 03:19:10|11.64|9.84|11.63|9.83|11.65|9.85|11.63|9.83|0
1655954360000|2022-06-23 03:19:20|11.64|9.84|11.67|9.87|11.67|9.87|11.64|9.84|0
1655954380000|2022-06-23 03:19:40|11.7|9.9|11.7|9.9|11.7|9.9|11.7|9.9|0
1655954390000|2022-06-23 03:19:50|11.71|9.91|11.73|9.93|11.73|9.93|11.7|9.9|0
1655954400000|2022-06-23 03:20:00|11.77|9.97|11.73|9.93|11.77|9.97|11.73|9.93|0
1655954410000|2022-06-23 03:20:10|11.75|9.95|11.74|9.94|11.75|9.95|11.74|9.94|0
1655954420000|2022-06-23 03:20:20|11.73|9.93|11.75|9.95|11.75|9.95|11.73|9.93|0
1655954430000|2022-06-23 03:20:30|11.77|9.97|11.78|9.98|11.78|9.98|11.77|9.97|0
1655954440000|2022-06-23 03:20:40|11.75|9.95|11.74|9.94|11.75|9.95|11.74|9.94|0
1655954450000|2022-06-23 03:20:50|11.73|9.93|11.75|9.95|11.75|9.95|11.73|9.93|0
1655954460000|2022-06-23 03:21:00|11.76|9.96|11.77|9.97|11.78|9.98|11.76|9.96|0
1655954470000|2022-06-23 03:21:10|11.75|9.95|11.74|9.94|11.77|9.97|11.74|9.94|0
1655954480000|2022-06-23 03:21:20|11.73|9.93|11.75|9.95|11.75|9.95|11.73|9.93|0
1655954490000|2022-06-23 03:21:30|11.74|9.94|11.74|9.94|11.74|9.94|11.74|9.94|0
1655954510000|2022-06-23 03:21:50|11.73|9.93|11.73|9.93|11.73|9.93|11.73|9.93|0
1655954520000|2022-06-23 03:22:00|11.72|9.92|11.73|9.93|11.73|9.93|11.71|9.91|0
1655954530000|2022-06-23 03:22:10|11.72|9.92|11.71|9.91|11.72|9.92|11.71|9.91|0
1655954540000|2022-06-23 03:22:20|11.7|9.9|11.73|9.93|11.74|9.94|11.7|9.9|0
1655954550000|2022-06-23 03:22:30|11.72|9.92|11.73|9.93|11.74|9.94|11.72|9.92|0
1655954560000|2022-06-23 03:22:40|11.74|9.94|11.74|9.94|11.74|9.94|11.73|9.93|0
1655954570000|2022-06-23 03:22:50|11.73|9.93|11.72|9.92|11.73|9.93|11.72|9.92|0
1655954580000|2022-06-23 03:23:00|11.7|9.9|11.7|9.9|11.7|9.9|11.7|9.9|0
1655954590000|2022-06-23 03:23:10|11.68|9.88|11.7|9.9|11.7|9.9|11.68|9.88|0
1655954610000|2022-06-23 03:23:30|11.71|9.91|11.71|9.91|11.71|9.91|11.7|9.9|0
1655954620000|2022-06-23 03:23:40|11.7|9.9|11.72|9.92|11.72|9.92|11.7|9.9|0
1655954630000|2022-06-23 03:23:50|11.71|9.91|11.73|9.93|11.73|9.93|11.71|9.91|0
1655954640000|2022-06-23 03:24:00|11.72|9.92|11.72|9.92|11.73|9.93|11.72|9.92|0
1655954650000|2022-06-23 03:24:10|11.71|9.91|11.72|9.92|11.72|9.92|11.71|9.91|0
1655954660000|2022-06-23 03:24:20|11.73|9.93|11.72|9.92|11.73|9.93|11.72|9.92|0
1655954680000|2022-06-23 03:24:40|11.71|9.91|11.73|9.93|11.73|9.93|11.71|9.91|0
1655954690000|2022-06-23 03:24:50|11.72|9.92|11.72|9.92|11.72|9.92|11.72|9.92|0
1655954700000|2022-06-23 03:25:00|11.74|9.94|11.75|9.95|11.76|9.96|11.74|9.94|0
1655954710000|2022-06-23 03:25:10|11.77|9.97|11.77|9.97|11.77|9.97|11.77|9.97|0
1655954720000|2022-06-23 03:25:20|11.76|9.96|11.71|9.91|11.76|9.96|11.71|9.91|0
1655954740000|2022-06-23 03:25:40|11.72|9.92|11.7|9.9|11.72|9.92|11.7|9.9|0
1655954750000|2022-06-23 03:25:50|11.71|9.91|11.67|9.87|11.71|9.91|11.67|9.87|0
1655954760000|2022-06-23 03:26:00|11.69|9.89|11.68|9.88|11.7|9.9|11.68|9.88|0
1655954770000|2022-06-23 03:26:10|11.67|9.87|11.67|9.87|11.67|9.87|11.67|9.87|0
1655954780000|2022-06-23 03:26:20|11.65|9.85|11.61|9.81|11.65|9.85|11.61|9.81|0
1655954790000|2022-06-23 03:26:30|11.62|9.82|11.63|9.83|11.63|9.83|11.62|9.82|0
1655954800000|2022-06-23 03:26:40|11.61|9.81|11.61|9.81|11.62|9.82|11.61|9.81|0
1655954810000|2022-06-23 03:26:50|11.62|9.82|11.62|9.82|11.63|9.83|11.62|9.82|0
1655954820000|2022-06-23 03:27:00|11.63|9.83|11.62|9.82|11.63|9.83|11.61|9.81|0
1655954830000|2022-06-23 03:27:10|11.63|9.83|11.61|9.81|11.63|9.83|11.61|9.81|0
1655954840000|2022-06-23 03:27:20|11.62|9.82|11.62|9.82|11.62|9.82|11.61|9.81|0
1655954850000|2022-06-23 03:27:30|11.63|9.83|11.63|9.83|11.63|9.83|11.63|9.83|0
1655954860000|2022-06-23 03:27:40|11.64|9.84|11.63|9.83|11.64|9.84|11.63|9.83|0
1655954870000|2022-06-23 03:27:50|11.62|9.82|11.62|9.82|11.62|9.82|11.62|9.82|0
1655954880000|2022-06-23 03:28:00|11.61|9.81|11.61|9.81|11.61|9.81|11.6|9.8|0
1655954890000|2022-06-23 03:28:10|11.59|9.79|11.61|9.81|11.61|9.81|11.59|9.79|0
1655954900000|2022-06-23 03:28:20|11.62|9.82|11.64|9.84|11.65|9.85|11.62|9.82|0
1655954910000|2022-06-23 03:28:30|11.63|9.83|11.63|9.83|11.64|9.84|11.63|9.83|0
1655954920000|2022-06-23 03:28:40|11.64|9.84|11.62|9.82|11.65|9.85|11.62|9.82|0
1655954930000|2022-06-23 03:28:50|11.63|9.83|11.62|9.82|11.63|9.83|11.62|9.82|0
1655954940000|2022-06-23 03:29:00|11.63|9.83|11.63|9.83|11.63|9.83|11.63|9.83|0
1655954960000|2022-06-23 03:29:20|11.64|9.84|11.64|9.84|11.64|9.84|11.64|9.84|0
1655954970000|2022-06-23 03:29:30|11.63|9.83|11.64|9.84|11.64|9.84|11.63|9.83|0
1655954980000|2022-06-23 03:29:40|11.65|9.85|11.66|9.86|11.66|9.86|11.65|9.85|0
1655954990000|2022-06-23 03:29:50|11.68|9.88|11.68|9.88|11.68|9.88|11.68|9.88|0
1655955000000|2022-06-23 03:30:00|11.67|9.87|11.66|9.86|11.67|9.87|11.66|9.86|0
1655955010000|2022-06-23 03:30:10|11.67|9.87|11.66|9.86|11.67|9.87|11.66|9.86|0
1655955020000|2022-06-23 03:30:20|11.67|9.87|11.71|9.91|11.71|9.91|11.67|9.87|0
1655955030000|2022-06-23 03:30:30|11.72|9.92|11.69|9.89|11.72|9.92|11.69|9.89|0
1655955040000|2022-06-23 03:30:40|11.67|9.87|11.69|9.89|11.7|9.9|11.67|9.87|0
1655955050000|2022-06-23 03:30:50|11.68|9.88|11.68|9.88|11.68|9.88|11.67|9.87|0
1655955060000|2022-06-23 03:31:00|11.67|9.87|11.64|9.84|11.67|9.87|11.64|9.84|0
1655955070000|2022-06-23 03:31:10|11.65|9.85|11.61|9.81|11.65|9.85|11.61|9.81|0
1655955080000|2022-06-23 03:31:20|11.6|9.8|11.62|9.82|11.62|9.82|11.59|9.79|0
1655955090000|2022-06-23 03:31:30|11.61|9.81|11.61|9.81|11.63|9.83|11.61|9.81|0
1655955100000|2022-06-23 03:31:40|11.63|9.83|11.64|9.84|11.65|9.85|11.63|9.83|0
1655955110000|2022-06-23 03:31:50|11.63|9.83|11.63|9.83|11.63|9.83|11.63|9.83|0
1655955120000|2022-06-23 03:32:00|11.64|9.84|11.63|9.83|11.64|9.84|11.63|9.83|0
1655955150000|2022-06-23 03:32:30|11.64|9.84|11.63|9.83|11.65|9.85|11.63|9.83|0
1655955170000|2022-06-23 03:32:50|11.64|9.84|11.64|9.84|11.64|9.84|11.64|9.84|0
1655955180000|2022-06-23 03:33:00|11.63|9.83|11.63|9.83|11.63|9.83|11.63|9.83|0
1655955200000|2022-06-23 03:33:20|11.64|9.84|11.66|9.86|11.66|9.86|11.64|9.84|0
1655955210000|2022-06-23 03:33:30|11.67|9.87|11.67|9.87|11.67|9.87|11.67|9.87|0
1655955230000|2022-06-23 03:33:50|11.68|9.88|11.68|9.88|11.7|9.9|11.68|9.88|0
1655955240000|2022-06-23 03:34:00|11.69|9.89|11.7|9.9|11.7|9.9|11.69|9.89|0
1655955250000|2022-06-23 03:34:10|11.68|9.88|11.68|9.88|11.68|9.88|11.68|9.88|0
1655955260000|2022-06-23 03:34:20|11.67|9.87|11.67|9.87|11.67|9.87|11.67|9.87|0
1655955270000|2022-06-23 03:34:30|11.68|9.88|11.67|9.87|11.68|9.88|11.67|9.87|0
1655955280000|2022-06-23 03:34:40|11.68|9.88|11.67|9.87|11.68|9.88|11.67|9.87|0
1655955290000|2022-06-23 03:34:50|11.68|9.88|11.68|9.88|11.68|9.88|11.68|9.88|0
1655955300000|2022-06-23 03:35:00|11.7|9.9|11.7|9.9|11.7|9.9|11.7|9.9|0
1655955310000|2022-06-23 03:35:10|11.71|9.91|11.72|9.92|11.72|9.92|11.71|9.91|0
1655955320000|2022-06-23 03:35:20|11.71|9.91|11.72|9.92|11.72|9.92|11.71|9.91|0
1655955330000|2022-06-23 03:35:30|11.75|9.95|11.74|9.94|11.75|9.95|11.74|9.94|0
1655955340000|2022-06-23 03:35:40|11.73|9.93|11.74|9.94|11.74|9.94|11.73|9.93|0
1655955350000|2022-06-23 03:35:50|11.73|9.93|11.73|9.93|11.73|9.93|11.73|9.93|0
1655955360000|2022-06-23 03:36:00|11.71|9.91|11.72|9.92|11.73|9.93|11.71|9.91|0
1655955370000|2022-06-23 03:36:10|11.73|9.93|11.71|9.91|11.73|9.93|11.71|9.91|0
1655955390000|2022-06-23 03:36:30|11.7|9.9|11.7|9.9|11.7|9.9|11.7|9.9|0
1655955400000|2022-06-23 03:36:40|11.71|9.91|11.7|9.9|11.71|9.91|11.7|9.9|0
1655955420000|2022-06-23 03:37:00|11.71|9.91|11.74|9.94|11.74|9.94|11.71|9.91|0
1655955430000|2022-06-23 03:37:10|11.73|9.93|11.74|9.94|11.74|9.94|11.73|9.93|0
1655955440000|2022-06-23 03:37:20|11.72|9.92|11.74|9.94|11.74|9.94|11.72|9.92|0
1655955450000|2022-06-23 03:37:30|11.75|9.95|11.75|9.95|11.75|9.95|11.75|9.95|0
1655955460000|2022-06-23 03:37:40|11.76|9.96|11.76|9.96|11.76|9.96|11.76|9.96|0
1655955470000|2022-06-23 03:37:50|11.78|9.98|11.78|9.98|11.78|9.98|11.78|9.98|0
1655955480000|2022-06-23 03:38:00|11.76|9.96|11.76|9.96|11.78|9.98|11.76|9.96|0
1655955490000|2022-06-23 03:38:10|11.74|9.94|11.73|9.93|11.75|9.95|11.73|9.93|0
1655955500000|2022-06-23 03:38:20|11.74|9.94|11.78|9.98|11.78|9.98|11.74|9.94|0
1655955510000|2022-06-23 03:38:30|11.76|9.96|11.76|9.96|11.76|9.96|11.76|9.96|0
1655955520000|2022-06-23 03:38:40|11.75|9.95|11.76|9.96|11.76|9.96|11.75|9.95|0
1655955530000|2022-06-23 03:38:50|11.81|10.01|11.82|10.02|11.86|10.06|11.81|10.01|0
1655955540000|2022-06-23 03:39:00|11.81|10.01|11.82|10.02|11.84|10.04|11.81|10.01|0
1655955550000|2022-06-23 03:39:10|11.79|9.99|11.78|9.98|11.79|9.99|11.78|9.98|0
1655955560000|2022-06-23 03:39:20|11.77|9.97|11.76|9.96|11.77|9.97|11.76|9.96|0
1655955570000|2022-06-23 03:39:30|11.77|9.97|11.79|9.99|11.79|9.99|11.76|9.96|0
1655955580000|2022-06-23 03:39:40|11.77|9.97|11.78|9.98|11.78|9.98|11.77|9.97|0
1655955590000|2022-06-23 03:39:50|11.79|9.99|11.77|9.97|11.79|9.99|11.77|9.97|0
1655955600000|2022-06-23 03:40:00|11.78|9.98|11.78|9.98|11.78|9.98|11.77|9.97|0
1655955610000|2022-06-23 03:40:10|11.79|9.99|11.76|9.96|11.79|9.99|11.76|9.96|0
1655955620000|2022-06-23 03:40:20|11.78|9.98|11.76|9.96|11.78|9.98|11.76|9.96|0
1655955630000|2022-06-23 03:40:30|11.75|9.95|11.75|9.95|11.75|9.95|11.75|9.95|0
1655955640000|2022-06-23 03:40:40|11.78|9.98|11.79|9.99|11.79|9.99|11.78|9.98|0
1655955650000|2022-06-23 03:40:50|11.8|10|11.78|9.98|11.8|10|11.78|9.98|0
1655955660000|2022-06-23 03:41:00|11.76|9.96|11.73|9.93|11.76|9.96|11.73|9.93|0
1655955670000|2022-06-23 03:41:10|11.74|9.94|11.74|9.94|11.74|9.94|11.74|9.94|0
1655955690000|2022-06-23 03:41:30|11.73|9.93|11.73|9.93|11.73|9.93|11.73|9.93|0
1655955700000|2022-06-23 03:41:40|11.72|9.92|11.73|9.93|11.73|9.93|11.72|9.92|0
1655955710000|2022-06-23 03:41:50|11.72|9.92|11.72|9.92|11.73|9.93|11.72|9.92|0
1655955720000|2022-06-23 03:42:00|11.73|9.93|11.72|9.92|11.73|9.93|11.72|9.92|0
1655955730000|2022-06-23 03:42:10|11.71|9.91|11.73|9.93|11.73|9.93|11.71|9.91|0
1655955740000|2022-06-23 03:42:20|11.74|9.94|11.73|9.93|11.74|9.94|11.73|9.93|0
1655955750000|2022-06-23 03:42:30|11.74|9.94|11.72|9.92|11.74|9.94|11.72|9.92|0
1655955760000|2022-06-23 03:42:40|11.73|9.93|11.72|9.92|11.73|9.93|11.72|9.92|0
1655955780000|2022-06-23 03:43:00|11.7|9.9|11.68|9.88|11.7|9.9|11.68|9.88|0
1655955790000|2022-06-23 03:43:10|11.67|9.87|11.66|9.86|11.67|9.87|11.66|9.86|0
1655955800000|2022-06-23 03:43:20|11.65|9.85|11.63|9.83|11.65|9.85|11.63|9.83|0
1655955810000|2022-06-23 03:43:30|11.65|9.85|11.64|9.84|11.65|9.85|11.64|9.84|0
1655955820000|2022-06-23 03:43:40|11.65|9.85|11.64|9.84|11.65|9.85|11.64|9.84|0
1655955830000|2022-06-23 03:43:50|11.65|9.85|11.67|9.87|11.67|9.87|11.65|9.85|0
1655955840000|2022-06-23 03:44:00|11.66|9.86|11.64|9.84|11.66|9.86|11.64|9.84|0
1655955870000|2022-06-23 03:44:30|11.63|9.83|11.63|9.83|11.63|9.83|11.63|9.83|0
1655955890000|2022-06-23 03:44:50|11.64|9.84|11.62|9.82|11.64|9.84|11.62|9.82|0
1655955900000|2022-06-23 03:45:00|11.64|9.84|11.64|9.84|11.64|9.84|11.64|9.84|0
1655955910000|2022-06-23 03:45:10|11.62|9.82|11.66|9.86|11.66|9.86|11.62|9.82|0
1655955920000|2022-06-23 03:45:20|11.67|9.87|11.68|9.88|11.68|9.88|11.67|9.87|0
1655955930000|2022-06-23 03:45:30|11.67|9.87|11.67|9.87|11.67|9.87|11.67|9.87|0
1655955950000|2022-06-23 03:45:50|11.68|9.88|11.67|9.87|11.68|9.88|11.67|9.87|0
1655955960000|2022-06-23 03:46:00|11.68|9.88|11.71|9.91|11.71|9.91|11.68|9.88|0
1655955970000|2022-06-23 03:46:10|11.7|9.9|11.69|9.89|11.7|9.9|11.69|9.89|0
1655955980000|2022-06-23 03:46:20|11.67|9.87|11.65|9.85|11.67|9.87|11.65|9.85|0
1655956000000|2022-06-23 03:46:40|11.66|9.86|11.65|9.85|11.66|9.86|11.65|9.85|0
1655956010000|2022-06-23 03:46:50|11.64|9.84|11.65|9.85|11.65|9.85|11.64|9.84|0
1655956020000|2022-06-23 03:47:00|11.64|9.84|11.67|9.87|11.67|9.87|11.64|9.84|0
1655956030000|2022-06-23 03:47:10|11.65|9.85|11.66|9.86|11.66|9.86|11.65|9.85|0
1655956040000|2022-06-23 03:47:20|11.67|9.87|11.66|9.86|11.67|9.87|11.65|9.85|0
1655956050000|2022-06-23 03:47:30|11.65|9.85|11.65|9.85|11.65|9.85|11.65|9.85|0
1655956060000|2022-06-23 03:47:40|11.66|9.86|11.65|9.85|11.66|9.86|11.65|9.85|0
1655956070000|2022-06-23 03:47:50|11.66|9.86|11.67|9.87|11.67|9.87|11.66|9.86|0
1655956080000|2022-06-23 03:48:00|11.68|9.88|11.68|9.88|11.68|9.88|11.68|9.88|0
1655956090000|2022-06-23 03:48:10|11.67|9.87|11.68|9.88|11.68|9.88|11.67|9.87|0
1655956100000|2022-06-23 03:48:20|11.67|9.87|11.68|9.88|11.68|9.88|11.67|9.87|0
1655956110000|2022-06-23 03:48:30|11.67|9.87|11.68|9.88|11.68|9.88|11.67|9.87|0
1655956120000|2022-06-23 03:48:40|11.67|9.87|11.68|9.88|11.68|9.88|11.67|9.87|0
1655956140000|2022-06-23 03:49:00|11.69|9.89|11.67|9.87|11.69|9.89|11.67|9.87|0
1655956150000|2022-06-23 03:49:10|11.65|9.85|11.65|9.85|11.66|9.86|11.65|9.85|0
1655956160000|2022-06-23 03:49:20|11.66|9.86|11.66|9.86|11.66|9.86|11.66|9.86|0
1655956170000|2022-06-23 03:49:30|11.65|9.85|11.64|9.84|11.65|9.85|11.64|9.84|0
1655956180000|2022-06-23 03:49:40|11.63|9.83|11.64|9.84|11.64|9.84|11.63|9.83|0
1655956200000|2022-06-23 03:50:00|11.66|9.86|11.65|9.85|11.66|9.86|11.65|9.85|0
1655956210000|2022-06-23 03:50:10|11.64|9.84|11.65|9.85|11.65|9.85|11.64|9.84|0
1655956220000|2022-06-23 03:50:20|11.66|9.86|11.65|9.85|11.66|9.86|11.65|9.85|0
1655956230000|2022-06-23 03:50:30|11.66|9.86|11.66|9.86|11.66|9.86|11.64|9.84|0
1655956240000|2022-06-23 03:50:40|11.68|9.88|11.67|9.87|11.68|9.88|11.67|9.87|0
1655956250000|2022-06-23 03:50:50|11.69|9.89|11.69|9.89|11.69|9.89|11.69|9.89|0
1655956260000|2022-06-23 03:51:00|11.67|9.87|11.66|9.86|11.67|9.87|11.66|9.86|0
1655956270000|2022-06-23 03:51:10|11.68|9.88|11.67|9.87|11.68|9.88|11.67|9.87|0
1655956280000|2022-06-23 03:51:20|11.66|9.86|11.66|9.86|11.66|9.86|11.66|9.86|0
1655956300000|2022-06-23 03:51:40|11.65|9.85|11.65|9.85|11.65|9.85|11.65|9.85|0
1655956310000|2022-06-23 03:51:50|11.64|9.84|11.63|9.83|11.64|9.84|11.63|9.83|0
1655956320000|2022-06-23 03:52:00|11.64|9.84|11.61|9.81|11.64|9.84|11.61|9.81|0
1655956330000|2022-06-23 03:52:10|11.62|9.82|11.64|9.84|11.64|9.84|11.62|9.82|0
1655956340000|2022-06-23 03:52:20|11.65|9.85|11.66|9.86|11.66|9.86|11.65|9.85|0
1655956350000|2022-06-23 03:52:30|11.65|9.85|11.68|9.88|11.68|9.88|11.65|9.85|0
1655956370000|2022-06-23 03:52:50|11.69|9.89|11.69|9.89|11.69|9.89|11.69|9.89|0
1655956380000|2022-06-23 03:53:00|11.68|9.88|11.68|9.88|11.68|9.88|11.68|9.88|0
1655956390000|2022-06-23 03:53:10|11.67|9.87|11.68|9.88|11.68|9.88|11.67|9.87|0
1655956410000|2022-06-23 03:53:30|11.67|9.87|11.66|9.86|11.68|9.88|11.66|9.86|0
1655956420000|2022-06-23 03:53:40|11.67|9.87|11.65|9.85|11.67|9.87|11.65|9.85|0
1655956430000|2022-06-23 03:53:50|11.66|9.86|11.66|9.86|11.66|9.86|11.66|9.86|0
1655956440000|2022-06-23 03:54:00|11.67|9.87|11.66|9.86|11.67|9.87|11.66|9.86|0
1655956450000|2022-06-23 03:54:10|11.67|9.87|11.66|9.86|11.67|9.87|11.66|9.86|0
1655956460000|2022-06-23 03:54:20|11.67|9.87|11.66|9.86|11.67|9.87|11.66|9.86|0
1655956470000|2022-06-23 03:54:30|11.68|9.88|11.68|9.88|11.68|9.88|11.68|9.88|0
1655956480000|2022-06-23 03:54:40|11.67|9.87|11.69|9.89|11.69|9.89|11.67|9.87|0
1655956490000|2022-06-23 03:54:50|11.71|9.91|11.69|9.89|11.71|9.91|11.69|9.89|0
1655956500000|2022-06-23 03:55:00|11.71|9.91|11.69|9.89|11.71|9.91|11.69|9.89|0
1655956510000|2022-06-23 03:55:10|11.71|9.91|11.71|9.91|11.71|9.91|11.71|9.91|0
1655956520000|2022-06-23 03:55:20|11.7|9.9|11.69|9.89|11.71|9.91|11.69|9.89|0
1655956530000|2022-06-23 03:55:30|11.68|9.88|11.69|9.89|11.69|9.89|11.68|9.88|0
1655956540000|2022-06-23 03:55:40|11.71|9.91|11.68|9.88|11.71|9.91|11.68|9.88|0
1655956550000|2022-06-23 03:55:50|11.69|9.89|11.69|9.89|11.69|9.89|11.69|9.89|0
1655956560000|2022-06-23 03:56:00|11.7|9.9|11.69|9.89|11.7|9.9|11.69|9.89|0
1655956570000|2022-06-23 03:56:10|11.7|9.9|11.68|9.88|11.7|9.9|11.68|9.88|0
1655956590000|2022-06-23 03:56:30|11.67|9.87|11.67|9.87|11.67|9.87|11.67|9.87|0
1655956600000|2022-06-23 03:56:40|11.68|9.88|11.68|9.88|11.68|9.88|11.67|9.87|0
1655956610000|2022-06-23 03:56:50|11.69|9.89|11.68|9.88|11.69|9.89|11.68|9.88|0
1655956620000|2022-06-23 03:57:00|11.67|9.87|11.65|9.85|11.67|9.87|11.65|9.85|0
1655956630000|2022-06-23 03:57:10|11.66|9.86|11.67|9.87|11.67|9.87|11.66|9.86|0
1655956640000|2022-06-23 03:57:20|11.65|9.85|11.66|9.86|11.66|9.86|11.65|9.85|0
1655956650000|2022-06-23 03:57:30|11.65|9.85|11.65|9.85|11.65|9.85|11.65|9.85|0
1655956670000|2022-06-23 03:57:50|11.66|9.86|11.65|9.85|11.66|9.86|11.65|9.85|0
1655956680000|2022-06-23 03:58:00|11.64|9.84|11.62|9.82|11.64|9.84|11.62|9.82|0
1655956690000|2022-06-23 03:58:10|11.61|9.81|11.61|9.81|11.61|9.81|11.61|9.81|0
1655956700000|2022-06-23 03:58:20|11.59|9.79|11.58|9.78|11.59|9.79|11.58|9.78|0
1655956710000|2022-06-23 03:58:30|11.6|9.8|11.55|9.75|11.6|9.8|11.55|9.75|0
1655956720000|2022-06-23 03:58:40|11.56|9.76|11.58|9.78|11.58|9.78|11.55|9.75|0
1655956730000|2022-06-23 03:58:50|11.59|9.79|11.59|9.79|11.59|9.79|11.58|9.78|0
1655956740000|2022-06-23 03:59:00|11.58|9.78|11.58|9.78|11.58|9.78|11.58|9.78|0
1655956750000|2022-06-23 03:59:10|11.57|9.77|11.55|9.75|11.57|9.77|11.55|9.75|0
1655956760000|2022-06-23 03:59:20|11.57|9.77|11.57|9.77|11.58|9.78|11.57|9.77|0
1655956770000|2022-06-23 03:59:30|11.55|9.75|11.56|9.76|11.56|9.76|11.55|9.75|0
1655956780000|2022-06-23 03:59:40|11.55|9.75|11.57|9.77|11.57|9.77|11.55|9.75|0
1655956790000|2022-06-23 03:59:50|11.56|9.76|11.54|9.74|11.56|9.76|11.54|9.74|0
1655956810000|2022-06-23 04:00:10|11.53|9.73|11.54|9.74|11.54|9.74|11.53|9.73|0
1655956820000|2022-06-23 04:00:20|11.55|9.75|11.55|9.75|11.55|9.75|11.55|9.75|0
1655956840000|2022-06-23 04:00:40|11.56|9.76|11.56|9.76|11.56|9.76|11.55|9.75|0
1655956850000|2022-06-23 04:00:50|11.55|9.75|11.57|9.77|11.57|9.77|11.55|9.75|0
1655956860000|2022-06-23 04:01:00|11.58|9.78|11.59|9.79|11.59|9.79|11.58|9.78|0
1655956870000|2022-06-23 04:01:10|11.61|9.81|11.61|9.81|11.61|9.81|11.61|9.81|0
1655956880000|2022-06-23 04:01:20|11.6|9.8|11.62|9.82|11.62|9.82|11.6|9.8|0
1655956900000|2022-06-23 04:01:40|11.6|9.8|11.61|9.81|11.61|9.81|11.59|9.79|0
1655956920000|2022-06-23 04:02:00|11.62|9.82|11.61|9.81|11.62|9.82|11.61|9.81|0
1655956930000|2022-06-23 04:02:10|11.6|9.8|11.59|9.79|11.6|9.8|11.58|9.78|0
1655956940000|2022-06-23 04:02:20|11.58|9.78|11.57|9.77|11.58|9.78|11.57|9.77|0
1655956950000|2022-06-23 04:02:30|11.56|9.76|11.57|9.77|11.57|9.77|11.55|9.75|0
1655956960000|2022-06-23 04:02:40|11.56|9.76|11.55|9.75|11.57|9.77|11.55|9.75|0
1655956970000|2022-06-23 04:02:50|11.54|9.74|11.54|9.74|11.54|9.74|11.54|9.74|0
1655956980000|2022-06-23 04:03:00|11.53|9.73|11.54|9.74|11.54|9.74|11.53|9.73|0
1655956990000|2022-06-23 04:03:10|11.53|9.73|11.54|9.74|11.54|9.74|11.53|9.73|0
1655957000000|2022-06-23 04:03:20|11.55|9.75|11.55|9.75|11.55|9.75|11.54|9.74|0
1655957020000|2022-06-23 04:03:40|11.57|9.77|11.59|9.79|11.59|9.79|11.57|9.77|0
1655957030000|2022-06-23 04:03:50|11.58|9.78|11.59|9.79|11.59|9.79|11.58|9.78|0
1655957040000|2022-06-23 04:04:00|11.58|9.78|11.58|9.78|11.58|9.78|11.58|9.78|0
1655957050000|2022-06-23 04:04:10|11.57|9.77|11.57|9.77|11.57|9.77|11.57|9.77|0
1655957060000|2022-06-23 04:04:20|11.58|9.78|11.55|9.75|11.58|9.78|11.55|9.75|0
1655957070000|2022-06-23 04:04:30|11.56|9.76|11.55|9.75|11.56|9.76|11.54|9.74|0
1655957080000|2022-06-23 04:04:40|11.56|9.76|11.56|9.76|11.56|9.76|11.56|9.76|0
1655957090000|2022-06-23 04:04:50|11.55|9.75|11.55|9.75|11.55|9.75|11.55|9.75|0
1655957100000|2022-06-23 04:05:00|11.54|9.74|11.54|9.74|11.54|9.74|11.54|9.74|0
1655957110000|2022-06-23 04:05:10|11.53|9.73|11.51|9.71|11.53|9.73|11.51|9.71|0
1655957120000|2022-06-23 04:05:20|11.53|9.73|11.52|9.72|11.53|9.73|11.52|9.72|0
1655957140000|2022-06-23 04:05:40|11.53|9.73|11.51|9.71|11.53|9.73|11.51|9.71|0
1655957150000|2022-06-23 04:05:50|11.52|9.72|11.51|9.71|11.52|9.72|11.51|9.71|0
1655957160000|2022-06-23 04:06:00|11.52|9.72|11.53|9.73|11.53|9.73|11.52|9.72|0
1655957170000|2022-06-23 04:06:10|11.52|9.72|11.52|9.72|11.53|9.73|11.52|9.72|0
1655957180000|2022-06-23 04:06:20|11.5|9.7|11.51|9.71|11.51|9.71|11.5|9.7|0
1655957190000|2022-06-23 04:06:30|11.5|9.7|11.5|9.7|11.5|9.7|11.5|9.7|0
1655957200000|2022-06-23 04:06:40|11.51|9.71|11.52|9.72|11.52|9.72|11.51|9.71|0
1655957210000|2022-06-23 04:06:50|11.53|9.73|11.53|9.73|11.53|9.73|11.52|9.72|0
1655957220000|2022-06-23 04:07:00|11.51|9.71|11.51|9.71|11.51|9.71|11.51|9.71|0
1655957230000|2022-06-23 04:07:10|11.5|9.7|11.5|9.7|11.5|9.7|11.5|9.7|0
1655957250000|2022-06-23 04:07:30|11.49|9.69|11.47|9.67|11.49|9.69|11.47|9.67|0
1655957260000|2022-06-23 04:07:40|11.46|9.66|11.48|9.68|11.49|9.69|11.46|9.66|0
1655957270000|2022-06-23 04:07:50|11.47|9.67|11.48|9.68|11.49|9.69|11.47|9.67|0
1655957280000|2022-06-23 04:08:00|11.47|9.67|11.49|9.69|11.49|9.69|11.47|9.67|0
1655957290000|2022-06-23 04:08:10|11.5|9.7|11.5|9.7|11.51|9.71|11.5|9.7|0
1655957300000|2022-06-23 04:08:20|11.49|9.69|11.49|9.69|11.49|9.69|11.49|9.69|0
1655957310000|2022-06-23 04:08:30|11.48|9.68|11.49|9.69|11.49|9.69|11.48|9.68|0
1655957320000|2022-06-23 04:08:40|11.48|9.68|11.5|9.7|11.5|9.7|11.48|9.68|0
1655957330000|2022-06-23 04:08:50|11.49|9.69|11.49|9.69|11.49|9.69|11.49|9.69|0
1655957340000|2022-06-23 04:09:00|11.47|9.67|11.46|9.66|11.47|9.67|11.46|9.66|0
1655957350000|2022-06-23 04:09:10|11.45|9.65|11.44|9.64|11.45|9.65|11.44|9.64|0
1655957360000|2022-06-23 04:09:20|11.42|9.62|11.41|9.61|11.42|9.62|11.39|9.59|0
1655957370000|2022-06-23 04:09:30|11.39|9.59|11.38|9.58|11.39|9.59|11.37|9.57|0
1655957380000|2022-06-23 04:09:40|11.37|9.57|11.37|9.57|11.37|9.57|11.37|9.57|0
1655957390000|2022-06-23 04:09:50|11.39|9.59|11.38|9.58|11.39|9.59|11.38|9.58|0
1655957400000|2022-06-23 04:10:00|11.39|9.59|11.42|9.62|11.42|9.62|11.39|9.59|0
1655957410000|2022-06-23 04:10:10|11.41|9.61|11.41|9.61|11.41|9.61|11.41|9.61|0
1655957420000|2022-06-23 04:10:20|11.4|9.6|11.41|9.61|11.41|9.61|11.4|9.6|0
1655957430000|2022-06-23 04:10:30|11.39|9.59|11.41|9.61|11.41|9.61|11.39|9.59|0
1655957440000|2022-06-23 04:10:40|11.42|9.62|11.43|9.63|11.43|9.63|11.42|9.62|0
1655957450000|2022-06-23 04:10:50|11.42|9.62|11.41|9.61|11.42|9.62|11.41|9.61|0
1655957460000|2022-06-23 04:11:00|11.42|9.62|11.42|9.62|11.42|9.62|11.42|9.62|0
1655957470000|2022-06-23 04:11:10|11.43|9.63|11.42|9.62|11.43|9.63|11.42|9.62|0
1655957480000|2022-06-23 04:11:20|11.43|9.63|11.44|9.64|11.44|9.64|11.43|9.63|0
1655957490000|2022-06-23 04:11:30|11.45|9.65|11.46|9.66|11.46|9.66|11.44|9.64|0
1655957500000|2022-06-23 04:11:40|11.45|9.65|11.46|9.66|11.46|9.66|11.45|9.65|0
1655957510000|2022-06-23 04:11:50|11.45|9.65|11.44|9.64|11.45|9.65|11.44|9.64|0
1655957520000|2022-06-23 04:12:00|11.46|9.66|11.47|9.67|11.47|9.67|11.46|9.66|0
1655957530000|2022-06-23 04:12:10|11.46|9.66|11.46|9.66|11.46|9.66|11.46|9.66|0
1655957540000|2022-06-23 04:12:20|11.47|9.67|11.46|9.66|11.47|9.67|11.46|9.66|0
1655957560000|2022-06-23 04:12:40|11.44|9.64|11.44|9.64|11.44|9.64|11.44|9.64|0
1655957570000|2022-06-23 04:12:50|11.46|9.66|11.46|9.66|11.46|9.66|11.46|9.66|0
1655957580000|2022-06-23 04:13:00|11.47|9.67|11.47|9.67|11.47|9.67|11.47|9.67|0
1655957590000|2022-06-23 04:13:10|11.49|9.69|11.49|9.69|11.49|9.69|11.49|9.69|0
1655957600000|2022-06-23 04:13:20|11.5|9.7|11.53|9.73|11.54|9.74|11.5|9.7|0
1655957610000|2022-06-23 04:13:30|11.54|9.74|11.54|9.74|11.55|9.75|11.54|9.74|0
1655957620000|2022-06-23 04:13:40|11.55|9.75|11.56|9.76|11.57|9.77|11.55|9.75|0
1655957630000|2022-06-23 04:13:50|11.57|9.77|11.54|9.74|11.57|9.77|11.54|9.74|0
1655957640000|2022-06-23 04:14:00|11.56|9.76|11.58|9.78|11.58|9.78|11.56|9.76|0
1655957650000|2022-06-23 04:14:10|11.57|9.77|11.58|9.78|11.58|9.78|11.57|9.77|0
1655957660000|2022-06-23 04:14:20|11.57|9.77|11.56|9.76|11.57|9.77|11.56|9.76|0
1655957670000|2022-06-23 04:14:30|11.55|9.75|11.54|9.74|11.55|9.75|11.54|9.74|0
1655957690000|2022-06-23 04:14:50|11.55|9.75|11.55|9.75|11.55|9.75|11.55|9.75|0
1655957700000|2022-06-23 04:15:00|11.56|9.76|11.56|9.76|11.57|9.77|11.56|9.76|0
1655957710000|2022-06-23 04:15:10|11.57|9.77|11.56|9.76|11.57|9.77|11.56|9.76|0
1655957720000|2022-06-23 04:15:20|11.58|9.78|11.61|9.81|11.61|9.81|11.58|9.78|0
1655957730000|2022-06-23 04:15:30|11.63|9.83|11.65|9.85|11.66|9.86|11.63|9.83|0
1655957740000|2022-06-23 04:15:40|11.63|9.83|11.63|9.83|11.63|9.83|11.63|9.83|0
1655957750000|2022-06-23 04:15:50|11.64|9.84|11.63|9.83|11.64|9.84|11.63|9.83|0
1655957760000|2022-06-23 04:16:00|11.62|9.82|11.62|9.82|11.62|9.82|11.62|9.82|0
1655957770000|2022-06-23 04:16:10|11.59|9.79|11.57|9.77|11.59|9.79|11.57|9.77|0
1655957780000|2022-06-23 04:16:20|11.59|9.79|11.59|9.79|11.59|9.79|11.59|9.79|0
1655957790000|2022-06-23 04:16:30|11.58|9.78|11.59|9.79|11.59|9.79|11.58|9.78|0
1655957800000|2022-06-23 04:16:40|11.58|9.78|11.58|9.78|11.58|9.78|11.58|9.78|0
1655957810000|2022-06-23 04:16:50|11.59|9.79|11.59|9.79|11.59|9.79|11.59|9.79|0
1655957820000|2022-06-23 04:17:00|11.58|9.78|11.56|9.76|11.58|9.78|11.56|9.76|0
1655957830000|2022-06-23 04:17:10|11.58|9.78|11.57|9.77|11.58|9.78|11.57|9.77|0
1655957840000|2022-06-23 04:17:20|11.56|9.76|11.57|9.77|11.57|9.77|11.56|9.76|0
1655957850000|2022-06-23 04:17:30|11.58|9.78|11.56|9.76|11.58|9.78|11.56|9.76|0
1655957860000|2022-06-23 04:17:40|11.57|9.77|11.56|9.76|11.57|9.77|11.56|9.76|0
1655957890000|2022-06-23 04:18:10|11.55|9.75|11.56|9.76|11.56|9.76|11.55|9.75|0
1655957900000|2022-06-23 04:18:20|11.55|9.75|11.55|9.75|11.55|9.75|11.54|9.74|0
1655957910000|2022-06-23 04:18:30|11.56|9.76|11.55|9.75|11.56|9.76|11.55|9.75|0
1655957920000|2022-06-23 04:18:40|11.56|9.76|11.56|9.76|11.56|9.76|11.56|9.76|0
1655957940000|2022-06-23 04:19:00|11.58|9.78|11.58|9.78|11.58|9.78|11.57|9.77|0
1655957950000|2022-06-23 04:19:10|11.57|9.77|11.56|9.76|11.57|9.77|11.56|9.76|0
1655957960000|2022-06-23 04:19:20|11.57|9.77|11.58|9.78|11.58|9.78|11.57|9.77|0
1655957970000|2022-06-23 04:19:30|11.59|9.79|11.58|9.78|11.59|9.79|11.58|9.78|0
1655957990000|2022-06-23 04:19:50|11.56|9.76|11.56|9.76|11.56|9.76|11.56|9.76|0
1655958000000|2022-06-23 04:20:00|11.58|9.78|11.58|9.78|11.58|9.78|11.58|9.78|0
1655958010000|2022-06-23 04:20:10|11.59|9.79|11.59|9.79|11.59|9.79|11.59|9.79|0
1655958020000|2022-06-23 04:20:20|11.58|9.78|11.57|9.77|11.58|9.78|11.57|9.77|0
1655958030000|2022-06-23 04:20:30|11.56|9.76|11.56|9.76|11.56|9.76|11.56|9.76|0
1655958060000|2022-06-23 04:21:00|11.58|9.78|11.59|9.79|11.59|9.79|11.58|9.78|0
1655958070000|2022-06-23 04:21:10|11.58|9.78|11.58|9.78|11.58|9.78|11.58|9.78|0
1655958080000|2022-06-23 04:21:20|11.59|9.79|11.6|9.8|11.6|9.8|11.59|9.79|0
1655958090000|2022-06-23 04:21:30|11.59|9.79|11.62|9.82|11.62|9.82|11.59|9.79|0
1655958110000|2022-06-23 04:21:50|11.6|9.8|11.6|9.8|11.61|9.81|11.6|9.8|0
1655958120000|2022-06-23 04:22:00|11.62|9.82|11.6|9.8|11.62|9.82|11.6|9.8|0
1655958130000|2022-06-23 04:22:10|11.61|9.81|11.6|9.8|11.61|9.81|11.6|9.8|0
1655958150000|2022-06-23 04:22:30|11.59|9.79|11.59|9.79|11.59|9.79|11.59|9.79|0
1655958160000|2022-06-23 04:22:40|11.6|9.8|11.61|9.81|11.62|9.82|11.6|9.8|0
1655958170000|2022-06-23 04:22:50|11.62|9.82|11.62|9.82|11.62|9.82|11.62|9.82|0
1655958180000|2022-06-23 04:23:00|11.65|9.85|11.63|9.83|11.65|9.85|11.63|9.83|0
1655958190000|2022-06-23 04:23:10|11.64|9.84|11.63|9.83|11.65|9.85|11.63|9.83|0
1655958200000|2022-06-23 04:23:20|11.65|9.85|11.65|9.85|11.65|9.85|11.64|9.84|0
1655958210000|2022-06-23 04:23:30|11.66|9.86|11.68|9.88|11.68|9.88|11.66|9.86|0
1655958220000|2022-06-23 04:23:40|11.69|9.89|11.67|9.87|11.69|9.89|11.67|9.87|0
1655958230000|2022-06-23 04:23:50|11.65|9.85|11.65|9.85|11.65|9.85|11.65|9.85|0
1655958240000|2022-06-23 04:24:00|11.66|9.86|11.68|9.88|11.68|9.88|11.66|9.86|0
1655958250000|2022-06-23 04:24:10|11.69|9.89|11.68|9.88|11.69|9.89|11.67|9.87|0
1655958260000|2022-06-23 04:24:20|11.69|9.89|11.69|9.89|11.69|9.89|11.69|9.89|0
1655958270000|2022-06-23 04:24:30|11.7|9.9|11.7|9.9|11.7|9.9|11.69|9.89|0
1655958290000|2022-06-23 04:24:50|11.69|9.89|11.69|9.89|11.69|9.89|11.69|9.89|0
1655958300000|2022-06-23 04:25:00|11.7|9.9|11.74|9.94|11.74|9.94|11.7|9.9|0
1655958310000|2022-06-23 04:25:10|11.75|9.95|11.76|9.96|11.76|9.96|11.75|9.95|0
1655958320000|2022-06-23 04:25:20|11.77|9.97|11.77|9.97|11.77|9.97|11.76|9.96|0
1655958330000|2022-06-23 04:25:30|11.76|9.96|11.76|9.96|11.76|9.96|11.76|9.96|0
1655958340000|2022-06-23 04:25:40|11.77|9.97|11.77|9.97|11.77|9.97|11.77|9.97|0
1655958360000|2022-06-23 04:26:00|11.76|9.96|11.76|9.96|11.77|9.97|11.76|9.96|0
1655958370000|2022-06-23 04:26:10|11.75|9.95|11.74|9.94|11.75|9.95|11.74|9.94|0
1655958380000|2022-06-23 04:26:20|11.76|9.96|11.76|9.96|11.76|9.96|11.76|9.96|0
1655958400000|2022-06-23 04:26:40|11.77|9.97|11.77|9.97|11.77|9.97|11.77|9.97|0
1655958410000|2022-06-23 04:26:50|11.78|9.98|11.78|9.98|11.78|9.98|11.78|9.98|0
1655958420000|2022-06-23 04:27:00|11.77|9.97|11.79|9.99|11.79|9.99|11.77|9.97|0
1655958430000|2022-06-23 04:27:10|11.81|10.01|11.8|10|11.81|10.01|11.8|10|0
1655958440000|2022-06-23 04:27:20|11.81|10.01|11.82|10.02|11.82|10.02|11.81|10.01|0
1655958450000|2022-06-23 04:27:30|11.83|10.03|11.83|10.03|11.83|10.03|11.83|10.03|0
1655958460000|2022-06-23 04:27:40|11.82|10.02|11.83|10.03|11.83|10.03|11.82|10.02|0
1655958470000|2022-06-23 04:27:50|11.82|10.02|11.81|10.01|11.82|10.02|11.81|10.01|0
1655958480000|2022-06-23 04:28:00|11.82|10.02|11.82|10.02|11.82|10.02|11.82|10.02|0
1655958500000|2022-06-23 04:28:20|11.83|10.03|11.88|10.08|11.88|10.08|11.83|10.03|0
1655958510000|2022-06-23 04:28:30|11.84|10.04|11.87|10.07|11.87|10.07|11.84|10.04|0
1655958520000|2022-06-23 04:28:40|11.85|10.05|11.88|10.08|11.88|10.08|11.85|10.05|0
1655958530000|2022-06-23 04:28:50|11.87|10.07|11.9|10.1|11.9|10.1|11.87|10.07|0
1655958540000|2022-06-23 04:29:00|11.88|10.08|11.88|10.08|11.88|10.08|11.88|10.08|0
1655958550000|2022-06-23 04:29:10|11.87|10.07|11.87|10.07|11.87|10.07|11.86|10.06|0
1655958560000|2022-06-23 04:29:20|11.88|10.08|11.89|10.09|11.89|10.09|11.87|10.07|0
1655958570000|2022-06-23 04:29:30|11.9|10.1|11.88|10.08|11.9|10.1|11.88|10.08|0
1655958580000|2022-06-23 04:29:40|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655958590000|2022-06-23 04:29:50|11.9|10.1|11.9|10.1|11.9|10.1|11.9|10.1|0
1655958600000|2022-06-23 04:30:00|11.91|10.11|11.9|10.1|11.91|10.11|11.9|10.1|0
1655958610000|2022-06-23 04:30:10|11.91|10.11|11.89|10.09|11.91|10.11|11.89|10.09|0
1655958620000|2022-06-23 04:30:20|11.88|10.08|11.88|10.08|11.88|10.08|11.88|10.08|0
1655958630000|2022-06-23 04:30:30|11.87|10.07|11.87|10.07|11.87|10.07|11.87|10.07|0
1655958640000|2022-06-23 04:30:40|11.86|10.06|11.87|10.07|11.87|10.07|11.85|10.05|0
1655958650000|2022-06-23 04:30:50|11.88|10.08|11.9|10.1|11.9|10.1|11.88|10.08|0
1655958660000|2022-06-23 04:31:00|11.91|10.11|11.9|10.1|11.91|10.11|11.9|10.1|0
1655958670000|2022-06-23 04:31:10|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655958680000|2022-06-23 04:31:20|11.93|10.13|11.93|10.13|11.93|10.13|11.93|10.13|0
1655958690000|2022-06-23 04:31:30|11.94|10.14|11.94|10.14|11.94|10.14|11.94|10.14|0
1655958710000|2022-06-23 04:31:50|11.95|10.15|11.94|10.14|11.95|10.15|11.94|10.14|0
1655958720000|2022-06-23 04:32:00|11.95|10.15|12.02|10.22|12.02|10.22|11.95|10.15|0
1655958730000|2022-06-23 04:32:10|12.01|10.21|12|10.2|12.01|10.21|12|10.2|0
1655958740000|2022-06-23 04:32:20|11.98|10.18|11.98|10.18|11.98|10.18|11.98|10.18|0
1655958750000|2022-06-23 04:32:30|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655958760000|2022-06-23 04:32:40|11.95|10.15|11.95|10.15|11.95|10.15|11.95|10.15|0
1655958770000|2022-06-23 04:32:50|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655958780000|2022-06-23 04:33:00|11.98|10.18|12|10.2|12|10.2|11.98|10.18|0
1655958790000|2022-06-23 04:33:10|11.99|10.19|12|10.2|12|10.2|11.98|10.18|0
1655958800000|2022-06-23 04:33:20|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655958820000|2022-06-23 04:33:40|11.98|10.18|11.98|10.18|11.98|10.18|11.98|10.18|0
1655958830000|2022-06-23 04:33:50|11.97|10.17|11.95|10.15|11.97|10.17|11.94|10.14|0
1655958840000|2022-06-23 04:34:00|11.94|10.14|12|10.2|12|10.2|11.94|10.14|0
1655958850000|2022-06-23 04:34:10|11.98|10.18|11.97|10.17|11.98|10.18|11.97|10.17|0
1655958860000|2022-06-23 04:34:20|11.96|10.16|11.96|10.16|11.96|10.16|11.96|10.16|0
1655958870000|2022-06-23 04:34:30|11.95|10.15|11.95|10.15|11.95|10.15|11.94|10.14|0
1655958880000|2022-06-23 04:34:40|11.96|10.16|11.97|10.17|11.97|10.17|11.96|10.16|0
1655958890000|2022-06-23 04:34:50|11.98|10.18|11.96|10.16|11.98|10.18|11.96|10.16|0
1655958900000|2022-06-23 04:35:00|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655958910000|2022-06-23 04:35:10|11.95|10.15|11.95|10.15|11.95|10.15|11.95|10.15|0
1655958920000|2022-06-23 04:35:20|11.96|10.16|11.96|10.16|11.96|10.16|11.96|10.16|0
1655958930000|2022-06-23 04:35:30|11.95|10.15|11.95|10.15|11.95|10.15|11.95|10.15|0
1655958950000|2022-06-23 04:35:50|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655958960000|2022-06-23 04:36:00|11.96|10.16|11.97|10.17|11.97|10.17|11.96|10.16|0
1655958970000|2022-06-23 04:36:10|11.96|10.16|11.97|10.17|11.97|10.17|11.96|10.16|0
1655958980000|2022-06-23 04:36:20|11.95|10.15|11.94|10.14|11.95|10.15|11.94|10.14|0
1655958990000|2022-06-23 04:36:30|11.95|10.15|11.94|10.14|11.96|10.16|11.94|10.14|0
1655959000000|2022-06-23 04:36:40|11.95|10.15|11.95|10.15|11.95|10.15|11.95|10.15|0
1655959010000|2022-06-23 04:36:50|11.94|10.14|11.94|10.14|11.94|10.14|11.94|10.14|0
1655959020000|2022-06-23 04:37:00|11.95|10.15|11.94|10.14|11.95|10.15|11.94|10.14|0
1655959030000|2022-06-23 04:37:10|11.93|10.13|11.92|10.12|11.93|10.13|11.92|10.12|0
1655959040000|2022-06-23 04:37:20|11.91|10.11|11.91|10.11|11.91|10.11|11.9|10.1|0
1655959050000|2022-06-23 04:37:30|11.9|10.1|11.91|10.11|11.91|10.11|11.9|10.1|0
1655959060000|2022-06-23 04:37:40|11.9|10.1|11.9|10.1|11.9|10.1|11.89|10.09|0
1655959070000|2022-06-23 04:37:50|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655959080000|2022-06-23 04:38:00|11.92|10.12|11.92|10.12|11.92|10.12|11.92|10.12|0
1655959100000|2022-06-23 04:38:20|11.94|10.14|11.93|10.13|11.94|10.14|11.93|10.13|0
1655959110000|2022-06-23 04:38:30|11.94|10.14|11.93|10.13|11.94|10.14|11.93|10.13|0
1655959120000|2022-06-23 04:38:40|11.94|10.14|11.94|10.14|11.94|10.14|11.94|10.14|0
1655959130000|2022-06-23 04:38:50|11.95|10.15|11.95|10.15|11.95|10.15|11.95|10.15|0
1655959140000|2022-06-23 04:39:00|11.96|10.16|11.97|10.17|11.97|10.17|11.96|10.16|0
1655959150000|2022-06-23 04:39:10|11.96|10.16|11.95|10.15|11.96|10.16|11.95|10.15|0
1655959160000|2022-06-23 04:39:20|11.96|10.16|11.96|10.16|11.96|10.16|11.95|10.15|0
1655959170000|2022-06-23 04:39:30|11.95|10.15|11.95|10.15|11.95|10.15|11.95|10.15|0
1655959190000|2022-06-23 04:39:50|11.96|10.16|11.96|10.16|11.96|10.16|11.96|10.16|0
1655959200000|2022-06-23 04:40:00|11.98|10.18|11.98|10.18|11.98|10.18|11.98|10.18|0
1655959210000|2022-06-23 04:40:10|12.01|10.21|12.01|10.21|12.01|10.21|12.01|10.21|0
1655959220000|2022-06-23 04:40:20|12.02|10.22|12.02|10.22|12.02|10.22|12.02|10.22|0
1655959230000|2022-06-23 04:40:30|12.01|10.21|12.02|10.22|12.02|10.22|12.01|10.21|0
1655959240000|2022-06-23 04:40:40|12.03|10.23|12.02|10.22|12.03|10.23|12.02|10.22|0
1655959250000|2022-06-23 04:40:50|12.03|10.23|12.03|10.23|12.03|10.23|12.03|10.23|0
1655959260000|2022-06-23 04:41:00|12.04|10.24|12.04|10.24|12.04|10.24|12.04|10.24|0
1655959270000|2022-06-23 04:41:10|12.03|10.23|12.02|10.22|12.04|10.24|12.02|10.22|0
1655959280000|2022-06-23 04:41:20|12.03|10.23|12.03|10.23|12.03|10.23|12.03|10.23|0
1655959290000|2022-06-23 04:41:30|12.04|10.24|12.04|10.24|12.04|10.24|12.03|10.23|0
1655959300000|2022-06-23 04:41:40|12.03|10.23|12.03|10.23|12.03|10.23|12.03|10.23|0
1655959310000|2022-06-23 04:41:50|12.02|10.22|12.03|10.23|12.03|10.23|12.02|10.22|0
1655959320000|2022-06-23 04:42:00|12.02|10.22|12.03|10.23|12.03|10.23|12.02|10.22|0
1655959330000|2022-06-23 04:42:10|12.04|10.24|12.01|10.21|12.04|10.24|12.01|10.21|0
1655959340000|2022-06-23 04:42:20|12.02|10.22|12.02|10.22|12.02|10.22|12.02|10.22|0
1655959350000|2022-06-23 04:42:30|12.01|10.21|12.01|10.21|12.01|10.21|12.01|10.21|0
1655959380000|2022-06-23 04:43:00|12.02|10.22|12.01|10.21|12.02|10.22|12.01|10.21|0
1655959390000|2022-06-23 04:43:10|12.02|10.22|12.02|10.22|12.02|10.22|12.02|10.22|0
1655959440000|2022-06-23 04:44:00|12.03|10.23|12.03|10.23|12.03|10.23|12.03|10.23|0
1655959450000|2022-06-23 04:44:10|12.05|10.25|12.05|10.25|12.05|10.25|12.05|10.25|0
1655959460000|2022-06-23 04:44:20|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1655959470000|2022-06-23 04:44:30|12.07|10.27|12.05|10.25|12.07|10.27|12.05|10.25|0
1655959480000|2022-06-23 04:44:40|12.04|10.24|12.05|10.25|12.05|10.25|12.04|10.24|0
1655959510000|2022-06-23 04:45:10|12.02|10.22|12.02|10.22|12.03|10.23|12.02|10.22|0
1655959520000|2022-06-23 04:45:20|12.01|10.21|12.02|10.22|12.02|10.22|12.01|10.21|0
1655959530000|2022-06-23 04:45:30|12.01|10.21|12.01|10.21|12.01|10.21|12.01|10.21|0
1655959540000|2022-06-23 04:45:40|12|10.2|11.99|10.19|12|10.2|11.99|10.19|0
1655959550000|2022-06-23 04:45:50|11.98|10.18|12.01|10.21|12.01|10.21|11.98|10.18|0
1655959560000|2022-06-23 04:46:00|12.02|10.22|12.02|10.22|12.02|10.22|12.02|10.22|0
1655959570000|2022-06-23 04:46:10|12|10.2|12|10.2|12.01|10.21|12|10.2|0
1655959590000|2022-06-23 04:46:30|11.97|10.17|11.98|10.18|11.98|10.18|11.97|10.17|0
1655959600000|2022-06-23 04:46:40|12|10.2|12|10.2|12|10.2|12|10.2|0
1655959610000|2022-06-23 04:46:50|12.01|10.21|12.01|10.21|12.01|10.21|12|10.2|0
1655959620000|2022-06-23 04:47:00|12.02|10.22|12.02|10.22|12.02|10.22|12.02|10.22|0
1655959640000|2022-06-23 04:47:20|12.01|10.21|12.01|10.21|12.01|10.21|12.01|10.21|0
1655959650000|2022-06-23 04:47:30|11.98|10.18|11.98|10.18|11.98|10.18|11.98|10.18|0
1655959660000|2022-06-23 04:47:40|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655959670000|2022-06-23 04:47:50|11.98|10.18|11.97|10.17|11.98|10.18|11.97|10.17|0
1655959680000|2022-06-23 04:48:00|11.96|10.16|11.95|10.15|11.96|10.16|11.95|10.15|0
1655959690000|2022-06-23 04:48:10|11.96|10.16|11.95|10.15|11.96|10.16|11.95|10.15|0
1655959700000|2022-06-23 04:48:20|11.94|10.14|11.93|10.13|11.94|10.14|11.93|10.13|0
1655959710000|2022-06-23 04:48:30|11.92|10.12|11.92|10.12|11.92|10.12|11.92|10.12|0
1655959720000|2022-06-23 04:48:40|11.91|10.11|11.92|10.12|11.92|10.12|11.91|10.11|0
1655959730000|2022-06-23 04:48:50|11.93|10.13|11.92|10.12|11.93|10.13|11.92|10.12|0
1655959740000|2022-06-23 04:49:00|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655959750000|2022-06-23 04:49:10|11.92|10.12|11.93|10.13|11.93|10.13|11.92|10.12|0
1655959760000|2022-06-23 04:49:20|11.94|10.14|11.94|10.14|11.94|10.14|11.94|10.14|0
1655959780000|2022-06-23 04:49:40|11.96|10.16|11.96|10.16|11.96|10.16|11.96|10.16|0
1655959790000|2022-06-23 04:49:50|11.98|10.18|11.94|10.14|11.98|10.18|11.94|10.14|0
1655959800000|2022-06-23 04:50:00|11.92|10.12|11.91|10.11|11.92|10.12|11.91|10.11|0
1655959810000|2022-06-23 04:50:10|11.9|10.1|11.88|10.08|11.9|10.1|11.88|10.08|0
1655959820000|2022-06-23 04:50:20|11.86|10.06|11.88|10.08|11.88|10.08|11.86|10.06|0
1655959840000|2022-06-23 04:50:40|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655959850000|2022-06-23 04:50:50|11.9|10.1|11.88|10.08|11.9|10.1|11.88|10.08|0
1655959860000|2022-06-23 04:51:00|11.87|10.07|11.87|10.07|11.88|10.08|11.87|10.07|0
1655959870000|2022-06-23 04:51:10|11.88|10.08|11.89|10.09|11.89|10.09|11.88|10.08|0
1655959880000|2022-06-23 04:51:20|11.9|10.1|11.89|10.09|11.91|10.11|11.89|10.09|0
1655959890000|2022-06-23 04:51:30|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655959900000|2022-06-23 04:51:40|11.92|10.12|11.92|10.12|11.92|10.12|11.91|10.11|0
1655959910000|2022-06-23 04:51:50|11.91|10.11|11.92|10.12|11.92|10.12|11.91|10.11|0
1655959920000|2022-06-23 04:52:00|11.93|10.13|11.95|10.15|11.95|10.15|11.93|10.13|0
1655959930000|2022-06-23 04:52:10|11.94|10.14|11.94|10.14|11.94|10.14|11.94|10.14|0
1655959940000|2022-06-23 04:52:20|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655959950000|2022-06-23 04:52:30|11.92|10.12|11.91|10.11|11.92|10.12|11.91|10.11|0
1655959960000|2022-06-23 04:52:40|11.92|10.12|11.9|10.1|11.92|10.12|11.9|10.1|0
1655959970000|2022-06-23 04:52:50|11.89|10.09|11.9|10.1|11.9|10.1|11.89|10.09|0
1655959980000|2022-06-23 04:53:00|11.89|10.09|11.86|10.06|11.89|10.09|11.86|10.06|0
1655959990000|2022-06-23 04:53:10|11.87|10.07|11.85|10.05|11.87|10.07|11.85|10.05|0
1655960000000|2022-06-23 04:53:20|11.86|10.06|11.85|10.05|11.86|10.06|11.85|10.05|0
1655960020000|2022-06-23 04:53:40|11.84|10.04|11.84|10.04|11.85|10.05|11.83|10.03|0
1655960030000|2022-06-23 04:53:50|11.83|10.03|11.83|10.03|11.83|10.03|11.83|10.03|0
1655960050000|2022-06-23 04:54:10|11.82|10.02|11.78|9.98|11.82|10.02|11.78|9.98|0
1655960060000|2022-06-23 04:54:20|11.79|9.99|11.81|10.01|11.81|10.01|11.79|9.99|0
1655960070000|2022-06-23 04:54:30|11.8|10|11.77|9.97|11.8|10|11.77|9.97|0
1655960080000|2022-06-23 04:54:40|11.78|9.98|11.79|9.99|11.79|9.99|11.78|9.98|0
1655960090000|2022-06-23 04:54:50|11.81|10.01|11.81|10.01|11.82|10.02|11.81|10.01|0
1655960100000|2022-06-23 04:55:00|11.77|9.97|11.79|9.99|11.8|10|11.77|9.97|0
1655960110000|2022-06-23 04:55:10|11.8|10|11.81|10.01|11.82|10.02|11.8|10|0
1655960120000|2022-06-23 04:55:20|11.82|10.02|11.84|10.04|11.84|10.04|11.81|10.01|0
1655960130000|2022-06-23 04:55:30|11.85|10.05|11.84|10.04|11.85|10.05|11.84|10.04|0
1655960140000|2022-06-23 04:55:40|11.83|10.03|11.83|10.03|11.83|10.03|11.83|10.03|0
1655960150000|2022-06-23 04:55:50|11.82|10.02|11.82|10.02|11.82|10.02|11.82|10.02|0
1655960160000|2022-06-23 04:56:00|11.83|10.03|11.83|10.03|11.83|10.03|11.83|10.03|0
1655960180000|2022-06-23 04:56:20|11.82|10.02|11.85|10.05|11.85|10.05|11.82|10.02|0
1655960190000|2022-06-23 04:56:30|11.86|10.06|11.87|10.07|11.87|10.07|11.86|10.06|0
1655960200000|2022-06-23 04:56:40|11.88|10.08|11.88|10.08|11.88|10.08|11.86|10.06|0
1655960210000|2022-06-23 04:56:50|11.87|10.07|11.89|10.09|11.89|10.09|11.86|10.06|0
1655960220000|2022-06-23 04:57:00|11.9|10.1|11.9|10.1|11.9|10.1|11.9|10.1|0
1655960230000|2022-06-23 04:57:10|11.89|10.09|11.89|10.09|11.9|10.1|11.89|10.09|0
1655960240000|2022-06-23 04:57:20|11.88|10.08|11.86|10.06|11.88|10.08|11.86|10.06|0
1655960250000|2022-06-23 04:57:30|11.88|10.08|11.87|10.07|11.88|10.08|11.87|10.07|0
1655960260000|2022-06-23 04:57:40|11.88|10.08|11.87|10.07|11.88|10.08|11.87|10.07|0
1655960270000|2022-06-23 04:57:50|11.86|10.06|11.86|10.06|11.86|10.06|11.86|10.06|0
1655960280000|2022-06-23 04:58:00|11.87|10.07|11.86|10.06|11.87|10.07|11.86|10.06|0
1655960290000|2022-06-23 04:58:10|11.87|10.07|11.88|10.08|11.89|10.09|11.87|10.07|0
1655960300000|2022-06-23 04:58:20|11.89|10.09|11.88|10.08|11.89|10.09|11.86|10.06|0
1655960310000|2022-06-23 04:58:30|11.87|10.07|11.88|10.08|11.88|10.08|11.87|10.07|0
1655960320000|2022-06-23 04:58:40|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655960330000|2022-06-23 04:58:50|11.87|10.07|11.87|10.07|11.87|10.07|11.87|10.07|0
1655960340000|2022-06-23 04:59:00|11.88|10.08|11.88|10.08|11.88|10.08|11.88|10.08|0
1655960370000|2022-06-23 04:59:30|11.87|10.07|11.85|10.05|11.87|10.07|11.85|10.05|0
1655960380000|2022-06-23 04:59:40|11.83|10.03|11.85|10.05|11.85|10.05|11.83|10.03|0
1655960390000|2022-06-23 04:59:50|11.84|10.04|11.83|10.03|11.84|10.04|11.83|10.03|0
1655960400000|2022-06-23 05:00:00|11.86|10.06|11.87|10.07|11.87|10.07|11.85|10.05|0
1655960410000|2022-06-23 05:00:10|11.86|10.06|11.86|10.06|11.86|10.06|11.86|10.06|0
1655960420000|2022-06-23 05:00:20|11.85|10.05|11.87|10.07|11.87|10.07|11.85|10.05|0
1655960430000|2022-06-23 05:00:30|11.85|10.05|11.86|10.06|11.86|10.06|11.85|10.05|0
1655960440000|2022-06-23 05:00:40|11.84|10.04|11.84|10.04|11.84|10.04|11.84|10.04|0
1655960450000|2022-06-23 05:00:50|11.83|10.03|11.84|10.04|11.85|10.05|11.83|10.03|0
1655960460000|2022-06-23 05:01:00|11.85|10.05|11.85|10.05|11.85|10.05|11.83|10.03|0
1655960470000|2022-06-23 05:01:10|11.84|10.04|11.89|10.09|11.89|10.09|11.84|10.04|0
1655960480000|2022-06-23 05:01:20|11.9|10.1|11.88|10.08|11.9|10.1|11.88|10.08|0
1655960490000|2022-06-23 05:01:30|11.89|10.09|11.9|10.1|11.9|10.1|11.89|10.09|0
1655960500000|2022-06-23 05:01:40|11.89|10.09|11.88|10.08|11.89|10.09|11.88|10.08|0
1655960510000|2022-06-23 05:01:50|11.86|10.06|11.88|10.08|11.88|10.08|11.86|10.06|0
1655960520000|2022-06-23 05:02:00|11.86|10.06|11.87|10.07|11.87|10.07|11.86|10.06|0
1655960530000|2022-06-23 05:02:10|11.86|10.06|11.88|10.08|11.88|10.08|11.86|10.06|0
1655960540000|2022-06-23 05:02:20|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655960550000|2022-06-23 05:02:30|11.9|10.1|11.9|10.1|11.9|10.1|11.9|10.1|0
1655960560000|2022-06-23 05:02:40|11.89|10.09|11.88|10.08|11.9|10.1|11.88|10.08|0
1655960570000|2022-06-23 05:02:50|11.86|10.06|11.86|10.06|11.86|10.06|11.86|10.06|0
1655960580000|2022-06-23 05:03:00|11.88|10.08|11.86|10.06|11.88|10.08|11.86|10.06|0
1655960600000|2022-06-23 05:03:20|11.85|10.05|11.85|10.05|11.85|10.05|11.85|10.05|0
1655960610000|2022-06-23 05:03:30|11.84|10.04|11.83|10.03|11.84|10.04|11.83|10.03|0
1655960620000|2022-06-23 05:03:40|11.84|10.04|11.85|10.05|11.85|10.05|11.84|10.04|0
1655960630000|2022-06-23 05:03:50|11.88|10.08|11.86|10.06|11.88|10.08|11.86|10.06|0
1655960640000|2022-06-23 05:04:00|11.84|10.04|11.83|10.03|11.84|10.04|11.83|10.03|0
1655960650000|2022-06-23 05:04:10|11.84|10.04|11.85|10.05|11.85|10.05|11.84|10.04|0
1655960660000|2022-06-23 05:04:20|11.84|10.04|11.88|10.08|11.88|10.08|11.84|10.04|0
1655960670000|2022-06-23 05:04:30|11.89|10.09|11.9|10.1|11.9|10.1|11.89|10.09|0
1655960680000|2022-06-23 05:04:40|11.89|10.09|11.9|10.1|11.9|10.1|11.88|10.08|0
1655960690000|2022-06-23 05:04:50|11.89|10.09|11.88|10.08|11.89|10.09|11.88|10.08|0
1655960700000|2022-06-23 05:05:00|11.87|10.07|11.85|10.05|11.87|10.07|11.85|10.05|0
1655960710000|2022-06-23 05:05:10|11.86|10.06|11.86|10.06|11.86|10.06|11.86|10.06|0
1655960720000|2022-06-23 05:05:20|11.88|10.08|11.89|10.09|11.89|10.09|11.88|10.08|0
1655960730000|2022-06-23 05:05:30|11.9|10.1|11.89|10.09|11.9|10.1|11.89|10.09|0
1655960740000|2022-06-23 05:05:40|11.91|10.11|11.9|10.1|11.91|10.11|11.9|10.1|0
1655960750000|2022-06-23 05:05:50|11.89|10.09|11.9|10.1|11.9|10.1|11.89|10.09|0
1655960760000|2022-06-23 05:06:00|11.89|10.09|11.87|10.07|11.89|10.09|11.87|10.07|0
1655960770000|2022-06-23 05:06:10|11.88|10.08|11.88|10.08|11.88|10.08|11.88|10.08|0
1655960780000|2022-06-23 05:06:20|11.9|10.1|11.9|10.1|11.91|10.11|11.9|10.1|0
1655960790000|2022-06-23 05:06:30|11.89|10.09|11.9|10.1|11.9|10.1|11.89|10.09|0
1655960810000|2022-06-23 05:06:50|11.91|10.11|11.93|10.13|11.93|10.13|11.91|10.11|0
1655960820000|2022-06-23 05:07:00|11.92|10.12|11.92|10.12|11.93|10.13|11.92|10.12|0
1655960830000|2022-06-23 05:07:10|11.93|10.13|11.92|10.12|11.94|10.14|11.92|10.12|0
1655960840000|2022-06-23 05:07:20|11.93|10.13|11.93|10.13|11.93|10.13|11.93|10.13|0
1655960850000|2022-06-23 05:07:30|11.92|10.12|11.93|10.13|11.93|10.13|11.92|10.12|0
1655960860000|2022-06-23 05:07:40|11.92|10.12|11.93|10.13|11.93|10.13|11.92|10.12|0
1655960870000|2022-06-23 05:07:50|11.92|10.12|11.93|10.13|11.93|10.13|11.92|10.12|0
1655960880000|2022-06-23 05:08:00|11.92|10.12|11.95|10.15|11.95|10.15|11.92|10.12|0
1655960890000|2022-06-23 05:08:10|11.93|10.13|11.93|10.13|11.93|10.13|11.93|10.13|0
1655960900000|2022-06-23 05:08:20|11.92|10.12|11.93|10.13|11.93|10.13|11.92|10.12|0
1655960910000|2022-06-23 05:08:30|11.94|10.14|11.93|10.13|11.94|10.14|11.93|10.13|0
1655960920000|2022-06-23 05:08:40|11.92|10.12|11.93|10.13|11.93|10.13|11.92|10.12|0
1655960940000|2022-06-23 05:09:00|11.92|10.12|11.92|10.12|11.92|10.12|11.92|10.12|0
1655960950000|2022-06-23 05:09:10|11.91|10.11|11.92|10.12|11.92|10.12|11.91|10.11|0
1655960960000|2022-06-23 05:09:20|11.9|10.1|11.88|10.08|11.9|10.1|11.88|10.08|0
1655960970000|2022-06-23 05:09:30|11.87|10.07|11.87|10.07|11.87|10.07|11.86|10.06|0
1655960980000|2022-06-23 05:09:40|11.86|10.06|11.85|10.05|11.86|10.06|11.85|10.05|0
1655960990000|2022-06-23 05:09:50|11.84|10.04|11.84|10.04|11.84|10.04|11.83|10.03|0
1655961000000|2022-06-23 05:10:00|11.83|10.03|11.83|10.03|11.83|10.03|11.82|10.02|0
1655961010000|2022-06-23 05:10:10|11.85|10.05|11.89|10.09|11.89|10.09|11.85|10.05|0
1655961020000|2022-06-23 05:10:20|11.88|10.08|11.86|10.06|11.88|10.08|11.86|10.06|0
1655961030000|2022-06-23 05:10:30|11.87|10.07|11.86|10.06|11.87|10.07|11.86|10.06|0
1655961040000|2022-06-23 05:10:40|11.83|10.03|11.83|10.03|11.83|10.03|11.83|10.03|0
1655961050000|2022-06-23 05:10:50|11.84|10.04|11.83|10.03|11.84|10.04|11.83|10.03|0
1655961060000|2022-06-23 05:11:00|11.85|10.05|11.85|10.05|11.86|10.06|11.85|10.05|0
1655961070000|2022-06-23 05:11:10|11.86|10.06|11.85|10.05|11.86|10.06|11.85|10.05|0
1655961080000|2022-06-23 05:11:20|11.83|10.03|11.85|10.05|11.85|10.05|11.83|10.03|0
1655961090000|2022-06-23 05:11:30|11.86|10.06|11.86|10.06|11.86|10.06|11.86|10.06|0
1655961100000|2022-06-23 05:11:40|11.85|10.05|11.84|10.04|11.85|10.05|11.84|10.04|0
1655961110000|2022-06-23 05:11:50|11.86|10.06|11.86|10.06|11.86|10.06|11.86|10.06|0
1655961120000|2022-06-23 05:12:00|11.85|10.05|11.84|10.04|11.85|10.05|11.84|10.04|0
1655961130000|2022-06-23 05:12:10|11.83|10.03|11.85|10.05|11.85|10.05|11.83|10.03|0
1655961140000|2022-06-23 05:12:20|11.84|10.04|11.83|10.03|11.84|10.04|11.83|10.03|0
1655961160000|2022-06-23 05:12:40|11.82|10.02|11.8|10|11.82|10.02|11.8|10|0
1655961180000|2022-06-23 05:13:00|11.81|10.01|11.81|10.01|11.81|10.01|11.81|10.01|0
1655961190000|2022-06-23 05:13:10|11.82|10.02|11.81|10.01|11.82|10.02|11.81|10.01|0
1655961200000|2022-06-23 05:13:20|11.82|10.02|11.82|10.02|11.82|10.02|11.82|10.02|0
1655961210000|2022-06-23 05:13:30|11.81|10.01|11.84|10.04|11.84|10.04|11.8|10|0
1655961220000|2022-06-23 05:13:40|11.83|10.03|11.82|10.02|11.83|10.03|11.82|10.02|0
1655961230000|2022-06-23 05:13:50|11.83|10.03|11.83|10.03|11.83|10.03|11.83|10.03|0
1655961240000|2022-06-23 05:14:00|11.85|10.05|11.86|10.06|11.86|10.06|11.85|10.05|0
1655961250000|2022-06-23 05:14:10|11.85|10.05|11.84|10.04|11.85|10.05|11.84|10.04|0
1655961260000|2022-06-23 05:14:20|11.85|10.05|11.86|10.06|11.86|10.06|11.85|10.05|0
1655961270000|2022-06-23 05:14:30|11.85|10.05|11.83|10.03|11.85|10.05|11.83|10.03|0
1655961280000|2022-06-23 05:14:40|11.82|10.02|11.82|10.02|11.83|10.03|11.82|10.02|0
1655961300000|2022-06-23 05:15:00|11.83|10.03|11.84|10.04|11.84|10.04|11.83|10.03|0
1655961310000|2022-06-23 05:15:10|11.85|10.05|11.87|10.07|11.87|10.07|11.85|10.05|0
1655961320000|2022-06-23 05:15:20|11.88|10.08|11.9|10.1|11.9|10.1|11.88|10.08|0
1655961330000|2022-06-23 05:15:30|11.92|10.12|11.92|10.12|11.92|10.12|11.92|10.12|0
1655961340000|2022-06-23 05:15:40|11.91|10.11|11.92|10.12|11.92|10.12|11.91|10.11|0
1655961350000|2022-06-23 05:15:50|11.91|10.11|11.9|10.1|11.91|10.11|11.9|10.1|0
1655961360000|2022-06-23 05:16:00|11.91|10.11|11.92|10.12|11.92|10.12|11.91|10.11|0
1655961390000|2022-06-23 05:16:30|11.93|10.13|11.92|10.12|11.93|10.13|11.92|10.12|0
1655961400000|2022-06-23 05:16:40|11.93|10.13|11.93|10.13|11.93|10.13|11.92|10.12|0
1655961410000|2022-06-23 05:16:50|11.96|10.16|11.98|10.18|11.98|10.18|11.96|10.16|0
1655961420000|2022-06-23 05:17:00|12|10.2|12|10.2|12.02|10.22|12|10.2|0
1655961430000|2022-06-23 05:17:10|12.02|10.22|12.04|10.24|12.04|10.24|12.02|10.22|0
1655961440000|2022-06-23 05:17:20|12|10.2|12.03|10.23|12.03|10.23|12|10.2|0
1655961450000|2022-06-23 05:17:30|12.02|10.22|12.02|10.22|12.02|10.22|12.02|10.22|0
1655961460000|2022-06-23 05:17:40|12.01|10.21|12.03|10.23|12.03|10.23|12.01|10.21|0
1655961470000|2022-06-23 05:17:50|12.02|10.22|12.02|10.22|12.02|10.22|12.02|10.22|0
1655961480000|2022-06-23 05:18:00|12.03|10.23|12|10.2|12.03|10.23|11.99|10.19|0
1655961490000|2022-06-23 05:18:10|11.99|10.19|11.98|10.18|11.99|10.19|11.98|10.18|0
1655961500000|2022-06-23 05:18:20|11.99|10.19|11.99|10.19|11.99|10.19|11.99|10.19|0
1655961510000|2022-06-23 05:18:30|12|10.2|12|10.2|12|10.2|12|10.2|0
1655961520000|2022-06-23 05:18:40|11.99|10.19|12|10.2|12|10.2|11.99|10.19|0
1655961530000|2022-06-23 05:18:50|11.98|10.18|11.96|10.16|11.98|10.18|11.96|10.16|0
1655961540000|2022-06-23 05:19:00|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655961550000|2022-06-23 05:19:10|11.96|10.16|11.97|10.17|11.97|10.17|11.96|10.16|0
1655961570000|2022-06-23 05:19:30|11.96|10.16|11.96|10.16|11.96|10.16|11.96|10.16|0
1655961590000|2022-06-23 05:19:50|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655961600000|2022-06-23 05:20:00|11.96|10.16|11.96|10.16|11.96|10.16|11.95|10.15|0
1655961610000|2022-06-23 05:20:10|11.97|10.17|11.99|10.19|11.99|10.19|11.97|10.17|0
1655961620000|2022-06-23 05:20:20|12|10.2|12|10.2|12|10.2|11.99|10.19|0
1655961630000|2022-06-23 05:20:30|12.01|10.21|12.02|10.22|12.02|10.22|12.01|10.21|0
1655961640000|2022-06-23 05:20:40|12|10.2|11.99|10.19|12|10.2|11.99|10.19|0
1655961650000|2022-06-23 05:20:50|11.97|10.17|11.99|10.19|11.99|10.19|11.97|10.17|0
1655961670000|2022-06-23 05:21:10|12.01|10.21|12|10.2|12.01|10.21|12|10.2|0
1655961680000|2022-06-23 05:21:20|11.98|10.18|11.99|10.19|11.99|10.19|11.98|10.18|0
1655961710000|2022-06-23 05:21:50|11.98|10.18|11.96|10.16|11.98|10.18|11.96|10.16|0
1655961720000|2022-06-23 05:22:00|11.95|10.15|11.92|10.12|11.95|10.15|11.92|10.12|0
1655961730000|2022-06-23 05:22:10|11.91|10.11|11.93|10.13|11.93|10.13|11.91|10.11|0
1655961750000|2022-06-23 05:22:30|11.92|10.12|11.91|10.11|11.92|10.12|11.91|10.11|0
1655961760000|2022-06-23 05:22:40|11.92|10.12|11.91|10.11|11.92|10.12|11.91|10.11|0
1655961770000|2022-06-23 05:22:50|11.92|10.12|11.9|10.1|11.92|10.12|11.9|10.1|0
1655961780000|2022-06-23 05:23:00|11.89|10.09|11.89|10.09|11.89|10.09|11.88|10.08|0
1655961790000|2022-06-23 05:23:10|11.87|10.07|11.87|10.07|11.88|10.08|11.87|10.07|0
1655961800000|2022-06-23 05:23:20|11.89|10.09|11.91|10.11|11.91|10.11|11.88|10.08|0
1655961810000|2022-06-23 05:23:30|11.89|10.09|11.9|10.1|11.9|10.1|11.89|10.09|0
1655961820000|2022-06-23 05:23:40|11.91|10.11|11.91|10.11|11.91|10.11|11.9|10.1|0
1655961830000|2022-06-23 05:23:50|11.9|10.1|11.9|10.1|11.9|10.1|11.9|10.1|0
1655961840000|2022-06-23 05:24:00|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655961850000|2022-06-23 05:24:10|11.9|10.1|11.89|10.09|11.9|10.1|11.89|10.09|0
1655961870000|2022-06-23 05:24:30|11.87|10.07|11.88|10.08|11.88|10.08|11.87|10.07|0
1655961880000|2022-06-23 05:24:40|11.87|10.07|11.86|10.06|11.87|10.07|11.86|10.06|0
1655961890000|2022-06-23 05:24:50|11.85|10.05|11.86|10.06|11.86|10.06|11.85|10.05|0
1655961900000|2022-06-23 05:25:00|11.87|10.07|11.87|10.07|11.87|10.07|11.86|10.06|0
1655961910000|2022-06-23 05:25:10|11.89|10.09|11.87|10.07|11.89|10.09|11.87|10.07|0
1655961920000|2022-06-23 05:25:20|11.86|10.06|11.87|10.07|11.87|10.07|11.86|10.06|0
1655961930000|2022-06-23 05:25:30|11.86|10.06|11.88|10.08|11.88|10.08|11.86|10.06|0
1655961940000|2022-06-23 05:25:40|11.89|10.09|11.9|10.1|11.9|10.1|11.89|10.09|0
1655961950000|2022-06-23 05:25:50|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655961960000|2022-06-23 05:26:00|11.92|10.12|11.94|10.14|11.94|10.14|11.92|10.12|0
1655961970000|2022-06-23 05:26:10|11.93|10.13|11.94|10.14|11.94|10.14|11.93|10.13|0
1655961980000|2022-06-23 05:26:20|11.96|10.16|11.99|10.19|11.99|10.19|11.96|10.16|0
1655961990000|2022-06-23 05:26:30|12.01|10.21|12.02|10.22|12.03|10.23|12.01|10.21|0
1655962000000|2022-06-23 05:26:40|12.03|10.23|12|10.2|12.03|10.23|12|10.2|0
1655962010000|2022-06-23 05:26:50|11.99|10.19|11.99|10.19|12|10.2|11.99|10.19|0
1655962020000|2022-06-23 05:27:00|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655962030000|2022-06-23 05:27:10|11.98|10.18|11.98|10.18|11.98|10.18|11.97|10.17|0
1655962040000|2022-06-23 05:27:20|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655962050000|2022-06-23 05:27:30|11.96|10.16|12.01|10.21|12.01|10.21|11.96|10.16|0
1655962060000|2022-06-23 05:27:40|12|10.2|12|10.2|12|10.2|12|10.2|0
1655962070000|2022-06-23 05:27:50|12.02|10.22|12.02|10.22|12.02|10.22|12.02|10.22|0
1655962080000|2022-06-23 05:28:00|12.03|10.23|11.99|10.19|12.03|10.23|11.99|10.19|0
1655962090000|2022-06-23 05:28:10|12|10.2|12.02|10.22|12.02|10.22|12|10.2|0
1655962100000|2022-06-23 05:28:20|12|10.2|12|10.2|12.01|10.21|12|10.2|0
1655962110000|2022-06-23 05:28:30|12.01|10.21|12|10.2|12.01|10.21|12|10.2|0
1655962120000|2022-06-23 05:28:40|12.01|10.21|12.02|10.22|12.02|10.22|12|10.2|0
1655962130000|2022-06-23 05:28:50|12.03|10.23|12.02|10.22|12.03|10.23|12.02|10.22|0
1655962140000|2022-06-23 05:29:00|12.01|10.21|12.02|10.22|12.02|10.22|12.01|10.21|0
1655962150000|2022-06-23 05:29:10|12.03|10.23|12.02|10.22|12.04|10.24|12.02|10.22|0
1655962160000|2022-06-23 05:29:20|11.99|10.19|11.98|10.18|11.99|10.19|11.98|10.18|0
1655962170000|2022-06-23 05:29:30|11.99|10.19|11.99|10.19|11.99|10.19|11.99|10.19|0
1655962180000|2022-06-23 05:29:40|11.98|10.18|11.99|10.19|11.99|10.19|11.98|10.18|0
1655962190000|2022-06-23 05:29:50|12|10.2|12.01|10.21|12.02|10.22|12|10.2|0
1655962200000|2022-06-23 05:30:00|12|10.2|12.01|10.21|12.01|10.21|12|10.2|0
1655962210000|2022-06-23 05:30:10|12|10.2|12.03|10.23|12.03|10.23|12|10.2|0
1655962220000|2022-06-23 05:30:20|12.02|10.22|12.01|10.21|12.02|10.22|12.01|10.21|0
1655962230000|2022-06-23 05:30:30|12|10.2|12.02|10.22|12.02|10.22|12|10.2|0
1655962240000|2022-06-23 05:30:40|12.03|10.23|12.04|10.24|12.04|10.24|12.03|10.23|0
1655962250000|2022-06-23 05:30:50|12.03|10.23|12.08|10.28|12.08|10.28|12.03|10.23|0
1655962260000|2022-06-23 05:31:00|12.11|10.31|12.16|10.36|12.16|10.36|12.11|10.31|0
1655962270000|2022-06-23 05:31:10|12.15|10.35|12.13|10.33|12.15|10.35|12.13|10.33|0
1655962280000|2022-06-23 05:31:20|12.11|10.31|12.11|10.31|12.12|10.32|12.1|10.3|0
1655962290000|2022-06-23 05:31:30|12.12|10.32|12.15|10.35|12.15|10.35|12.12|10.32|0
1655962300000|2022-06-23 05:31:40|12.16|10.36|12.16|10.36|12.16|10.36|12.16|10.36|0
1655962310000|2022-06-23 05:31:50|12.18|10.38|12.19|10.39|12.2|10.4|12.18|10.38|0
1655962320000|2022-06-23 05:32:00|12.18|10.38|12.21|10.41|12.22|10.42|12.18|10.38|0
1655962330000|2022-06-23 05:32:10|12.19|10.39|12.21|10.41|12.22|10.42|12.19|10.39|0
1655962340000|2022-06-23 05:32:20|12.22|10.42|12.2|10.4|12.22|10.42|12.2|10.4|0
1655962350000|2022-06-23 05:32:30|12.19|10.39|12.21|10.41|12.22|10.42|12.19|10.39|0
1655962360000|2022-06-23 05:32:40|12.22|10.42|12.22|10.42|12.22|10.42|12.21|10.41|0
1655962370000|2022-06-23 05:32:50|12.21|10.41|12.21|10.41|12.21|10.41|12.21|10.41|0
1655962380000|2022-06-23 05:33:00|12.23|10.43|12.24|10.44|12.24|10.44|12.23|10.43|0
1655962390000|2022-06-23 05:33:10|12.22|10.42|12.21|10.41|12.22|10.42|12.21|10.41|0
1655962400000|2022-06-23 05:33:20|12.22|10.42|12.19|10.39|12.22|10.42|12.19|10.39|0
1655962410000|2022-06-23 05:33:30|12.18|10.38|12.18|10.38|12.18|10.38|12.18|10.38|0
1655962420000|2022-06-23 05:33:40|12.17|10.37|12.18|10.38|12.18|10.38|12.17|10.37|0
1655962430000|2022-06-23 05:33:50|12.19|10.39|12.19|10.39|12.21|10.41|12.19|10.39|0
1655962440000|2022-06-23 05:34:00|12.22|10.42|12.19|10.39|12.22|10.42|12.19|10.39|0
1655962450000|2022-06-23 05:34:10|12.18|10.38|12.17|10.37|12.19|10.39|12.17|10.37|0
1655962460000|2022-06-23 05:34:20|12.16|10.36|12.15|10.35|12.16|10.36|12.15|10.35|0
1655962470000|2022-06-23 05:34:30|12.16|10.36|12.16|10.36|12.16|10.36|12.15|10.35|0
1655962480000|2022-06-23 05:34:40|12.17|10.37|12.16|10.36|12.17|10.37|12.15|10.35|0
1655962490000|2022-06-23 05:34:50|12.17|10.37|12.18|10.38|12.18|10.38|12.17|10.37|0
1655962500000|2022-06-23 05:35:00|12.19|10.39|12.19|10.39|12.2|10.4|12.19|10.39|0
1655962520000|2022-06-23 05:35:20|12.21|10.41|12.22|10.42|12.22|10.42|12.21|10.41|0
1655962530000|2022-06-23 05:35:30|12.24|10.44|12.24|10.44|12.24|10.44|12.24|10.44|0
1655962540000|2022-06-23 05:35:40|12.23|10.43|12.23|10.43|12.24|10.44|12.23|10.43|0
1655962550000|2022-06-23 05:35:50|12.24|10.44|12.24|10.44|12.24|10.44|12.24|10.44|0
1655962560000|2022-06-23 05:36:00|12.26|10.46|12.24|10.44|12.26|10.46|12.23|10.43|0
1655962570000|2022-06-23 05:36:10|12.23|10.43|12.22|10.42|12.23|10.43|12.22|10.42|0
1655962600000|2022-06-23 05:36:40|12.24|10.44|12.22|10.42|12.26|10.46|12.22|10.42|0
1655962610000|2022-06-23 05:36:50|12.24|10.44|12.22|10.42|12.24|10.44|12.22|10.42|0
1655962620000|2022-06-23 05:37:00|12.23|10.43|12.22|10.42|12.23|10.43|12.22|10.42|0
1655962630000|2022-06-23 05:37:10|12.24|10.44|12.22|10.42|12.24|10.44|12.22|10.42|0
1655962640000|2022-06-23 05:37:20|12.24|10.44|12.25|10.45|12.25|10.45|12.24|10.44|0
1655962650000|2022-06-23 05:37:30|12.27|10.47|12.27|10.47|12.27|10.47|12.27|10.47|0
1655962660000|2022-06-23 05:37:40|12.26|10.46|12.22|10.42|12.26|10.46|12.22|10.42|0
1655962670000|2022-06-23 05:37:50|12.23|10.43|12.22|10.42|12.23|10.43|12.22|10.42|0
1655962680000|2022-06-23 05:38:00|12.21|10.41|12.21|10.41|12.22|10.42|12.21|10.41|0
1655962690000|2022-06-23 05:38:10|12.22|10.42|12.2|10.4|12.22|10.42|12.2|10.4|0
1655962700000|2022-06-23 05:38:20|12.19|10.39|12.19|10.39|12.19|10.39|12.19|10.39|0
1655962710000|2022-06-23 05:38:30|12.18|10.38|12.15|10.35|12.18|10.38|12.15|10.35|0
1655962720000|2022-06-23 05:38:40|12.16|10.36|12.15|10.35|12.16|10.36|12.15|10.35|0
1655962730000|2022-06-23 05:38:50|12.16|10.36|12.16|10.36|12.16|10.36|12.16|10.36|0
1655962740000|2022-06-23 05:39:00|12.15|10.35|12.12|10.32|12.15|10.35|12.12|10.32|0
1655962750000|2022-06-23 05:39:10|12.13|10.33|12.11|10.31|12.13|10.33|12.11|10.31|0
1655962760000|2022-06-23 05:39:20|12.12|10.32|12.11|10.31|12.12|10.32|12.11|10.31|0
1655962770000|2022-06-23 05:39:30|12.12|10.32|12.11|10.31|12.12|10.32|12.11|10.31|0
1655962780000|2022-06-23 05:39:40|12.09|10.29|12.07|10.27|12.09|10.29|12.07|10.27|0
1655962790000|2022-06-23 05:39:50|12.06|10.26|12.05|10.25|12.07|10.27|12.05|10.25|0
1655962800000|2022-06-23 05:40:00|12.06|10.26|12.05|10.25|12.06|10.26|12.05|10.25|0
1655962810000|2022-06-23 05:40:10|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1655962820000|2022-06-23 05:40:20|12.05|10.25|12.06|10.26|12.06|10.26|12.05|10.25|0
1655962830000|2022-06-23 05:40:30|12.07|10.27|12.07|10.27|12.07|10.27|12.07|10.27|0
1655962840000|2022-06-23 05:40:40|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1655962860000|2022-06-23 05:41:00|12.08|10.28|12.09|10.29|12.09|10.29|12.07|10.27|0
1655962870000|2022-06-23 05:41:10|12.08|10.28|12.07|10.27|12.08|10.28|12.06|10.26|0
1655962880000|2022-06-23 05:41:20|12.06|10.26|12.07|10.27|12.07|10.27|12.06|10.26|0
1655962890000|2022-06-23 05:41:30|12.06|10.26|12.07|10.27|12.07|10.27|12.06|10.26|0
1655962900000|2022-06-23 05:41:40|12.06|10.26|12.07|10.27|12.07|10.27|12.05|10.25|0
1655962910000|2022-06-23 05:41:50|12.06|10.26|12.07|10.27|12.07|10.27|12.06|10.26|0
1655962920000|2022-06-23 05:42:00|12.09|10.29|12.1|10.3|12.1|10.3|12.09|10.29|0
1655962930000|2022-06-23 05:42:10|12.11|10.31|12.11|10.31|12.12|10.32|12.11|10.31|0
1655962940000|2022-06-23 05:42:20|12.12|10.32|12.12|10.32|12.13|10.33|12.12|10.32|0
1655962950000|2022-06-23 05:42:30|12.13|10.33|12.13|10.33|12.13|10.33|12.13|10.33|0
1655962970000|2022-06-23 05:42:50|12.11|10.31|12.11|10.31|12.12|10.32|12.11|10.31|0
1655962980000|2022-06-23 05:43:00|12.12|10.32|12.12|10.32|12.12|10.32|12.12|10.32|0
1655962990000|2022-06-23 05:43:10|12.11|10.31|12.11|10.31|12.11|10.31|12.11|10.31|0
1655963000000|2022-06-23 05:43:20|12.1|10.3|12.07|10.27|12.1|10.3|12.07|10.27|0
1655963010000|2022-06-23 05:43:30|12.06|10.26|12.05|10.25|12.06|10.26|12.05|10.25|0
1655963020000|2022-06-23 05:43:40|12.07|10.27|12.07|10.27|12.07|10.27|12.07|10.27|0
1655963030000|2022-06-23 05:43:50|12.06|10.26|12.08|10.28|12.09|10.29|12.06|10.26|0
1655963040000|2022-06-23 05:44:00|12.09|10.29|12.08|10.28|12.09|10.29|12.08|10.28|0
1655963050000|2022-06-23 05:44:10|12.09|10.29|12.08|10.28|12.09|10.29|12.08|10.28|0
1655963060000|2022-06-23 05:44:20|12.09|10.29|12.1|10.3|12.1|10.3|12.09|10.29|0
1655963070000|2022-06-23 05:44:30|12.08|10.28|12.06|10.26|12.08|10.28|12.06|10.26|0
1655963080000|2022-06-23 05:44:40|12.07|10.27|12.09|10.29|12.09|10.29|12.07|10.27|0
1655963090000|2022-06-23 05:44:50|12.08|10.28|12.06|10.26|12.08|10.28|12.06|10.26|0
1655963100000|2022-06-23 05:45:00|12.07|10.27|12.04|10.24|12.08|10.28|12.04|10.24|0
1655963110000|2022-06-23 05:45:10|12.07|10.27|12.07|10.27|12.07|10.27|12.07|10.27|0
1655963120000|2022-06-23 05:45:20|12.06|10.26|12.09|10.29|12.09|10.29|12.06|10.26|0
1655963130000|2022-06-23 05:45:30|12.06|10.26|12.07|10.27|12.07|10.27|12.06|10.26|0
1655963140000|2022-06-23 05:45:40|12.05|10.25|12.05|10.25|12.05|10.25|12.05|10.25|0
1655963150000|2022-06-23 05:45:50|12.06|10.26|12.04|10.24|12.06|10.26|12.04|10.24|0
1655963160000|2022-06-23 05:46:00|12.05|10.25|12.07|10.27|12.07|10.27|12.05|10.25|0
1655963170000|2022-06-23 05:46:10|12.06|10.26|12.06|10.26|12.07|10.27|12.06|10.26|0
1655963180000|2022-06-23 05:46:20|12.07|10.27|12.06|10.26|12.07|10.27|12.06|10.26|0
1655963190000|2022-06-23 05:46:30|12.05|10.25|12.04|10.24|12.05|10.25|12.04|10.24|0
1655963200000|2022-06-23 05:46:40|12.06|10.26|12.06|10.26|12.06|10.26|12.05|10.25|0
1655963210000|2022-06-23 05:46:50|12.05|10.25|12.06|10.26|12.06|10.26|12.05|10.25|0
1655963230000|2022-06-23 05:47:10|12.04|10.24|12.04|10.24|12.04|10.24|12.04|10.24|0
1655963240000|2022-06-23 05:47:20|12.03|10.23|12.04|10.24|12.05|10.25|12.03|10.23|0
1655963250000|2022-06-23 05:47:30|12.05|10.25|12.03|10.23|12.05|10.25|12.03|10.23|0
1655963260000|2022-06-23 05:47:40|12.04|10.24|12.07|10.27|12.07|10.27|12.04|10.24|0
1655963270000|2022-06-23 05:47:50|12.05|10.25|12.05|10.25|12.06|10.26|12.05|10.25|0
1655963280000|2022-06-23 05:48:00|12.06|10.26|12.06|10.26|12.07|10.27|12.06|10.26|0
1655963290000|2022-06-23 05:48:10|12.05|10.25|12.07|10.27|12.07|10.27|12.05|10.25|0
1655963310000|2022-06-23 05:48:30|12.09|10.29|12.08|10.28|12.09|10.29|12.08|10.28|0
1655963320000|2022-06-23 05:48:40|12.09|10.29|12.04|10.24|12.1|10.3|12.04|10.24|0
1655963330000|2022-06-23 05:48:50|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1655963340000|2022-06-23 05:49:00|12.07|10.27|12.06|10.26|12.07|10.27|12.06|10.26|0
1655963350000|2022-06-23 05:49:10|12.07|10.27|12.06|10.26|12.07|10.27|12.06|10.26|0
1655963360000|2022-06-23 05:49:20|12.05|10.25|12.07|10.27|12.07|10.27|12.05|10.25|0
1655963370000|2022-06-23 05:49:30|12.09|10.29|12.12|10.32|12.12|10.32|12.09|10.29|0
1655963380000|2022-06-23 05:49:40|12.11|10.31|12.11|10.31|12.11|10.31|12.11|10.31|0
1655963390000|2022-06-23 05:49:50|12.1|10.3|12.1|10.3|12.1|10.3|12.1|10.3|0
1655963400000|2022-06-23 05:50:00|12.07|10.27|12.07|10.27|12.07|10.27|12.07|10.27|0
1655963410000|2022-06-23 05:50:10|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1655963420000|2022-06-23 05:50:20|12.05|10.25|12.04|10.24|12.05|10.25|12.04|10.24|0
1655963430000|2022-06-23 05:50:30|12.05|10.25|12.05|10.25|12.05|10.25|12.05|10.25|0
1655963440000|2022-06-23 05:50:40|12.04|10.24|12.03|10.23|12.04|10.24|12.03|10.23|0
1655963450000|2022-06-23 05:50:50|12.04|10.24|12.04|10.24|12.04|10.24|12.04|10.24|0
1655963460000|2022-06-23 05:51:00|12.05|10.25|12.04|10.24|12.05|10.25|12.04|10.24|0
1655963470000|2022-06-23 05:51:10|12.03|10.23|12.03|10.23|12.03|10.23|12.03|10.23|0
1655963480000|2022-06-23 05:51:20|12.04|10.24|12.05|10.25|12.05|10.25|12.04|10.24|0
1655963490000|2022-06-23 05:51:30|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1655963510000|2022-06-23 05:51:50|12.05|10.25|12.05|10.25|12.05|10.25|12.05|10.25|0
1655963520000|2022-06-23 05:52:00|12.06|10.26|12.06|10.26|12.07|10.27|12.06|10.26|0
1655963530000|2022-06-23 05:52:10|12.05|10.25|12.05|10.25|12.05|10.25|12.05|10.25|0
1655963540000|2022-06-23 05:52:20|12.04|10.24|12.04|10.24|12.04|10.24|12.04|10.24|0
1655963550000|2022-06-23 05:52:30|12.05|10.25|12.06|10.26|12.06|10.26|12.05|10.25|0
1655963560000|2022-06-23 05:52:40|12.05|10.25|12.05|10.25|12.06|10.26|12.05|10.25|0
1655963570000|2022-06-23 05:52:50|12.06|10.26|12.05|10.25|12.06|10.26|12.04|10.24|0
1655963580000|2022-06-23 05:53:00|12.06|10.26|12.06|10.26|12.06|10.26|12.05|10.25|0
1655963590000|2022-06-23 05:53:10|12.05|10.25|12.05|10.25|12.05|10.25|12.05|10.25|0
1655963600000|2022-06-23 05:53:20|12.04|10.24|12.04|10.24|12.04|10.24|12.04|10.24|0
1655963620000|2022-06-23 05:53:40|12.03|10.23|12.03|10.23|12.04|10.24|12.03|10.23|0
1655963630000|2022-06-23 05:53:50|12.02|10.22|11.99|10.19|12.02|10.22|11.98|10.18|0
1655963640000|2022-06-23 05:54:00|12|10.2|11.97|10.17|12|10.2|11.97|10.17|0
1655963650000|2022-06-23 05:54:10|11.94|10.14|11.97|10.17|11.97|10.17|11.94|10.14|0
1655963660000|2022-06-23 05:54:20|11.94|10.14|11.94|10.14|11.94|10.14|11.94|10.14|0
1655963670000|2022-06-23 05:54:30|11.93|10.13|11.95|10.15|11.95|10.15|11.93|10.13|0
1655963680000|2022-06-23 05:54:40|11.94|10.14|11.94|10.14|11.94|10.14|11.94|10.14|0
1655963690000|2022-06-23 05:54:50|11.93|10.13|11.92|10.12|11.93|10.13|11.92|10.12|0
1655963700000|2022-06-23 05:55:00|11.93|10.13|11.95|10.15|11.95|10.15|11.93|10.13|0
1655963710000|2022-06-23 05:55:10|11.94|10.14|11.95|10.15|11.95|10.15|11.94|10.14|0
1655963720000|2022-06-23 05:55:20|11.97|10.17|11.95|10.15|11.97|10.17|11.95|10.15|0
1655963730000|2022-06-23 05:55:30|11.94|10.14|11.94|10.14|11.94|10.14|11.94|10.14|0
1655963740000|2022-06-23 05:55:40|11.95|10.15|11.95|10.15|11.95|10.15|11.94|10.14|0
1655963750000|2022-06-23 05:55:50|11.93|10.13|11.93|10.13|11.93|10.13|11.93|10.13|0
1655963760000|2022-06-23 05:56:00|11.94|10.14|11.94|10.14|11.94|10.14|11.94|10.14|0
1655963780000|2022-06-23 05:56:20|11.93|10.13|11.91|10.11|11.93|10.13|11.91|10.11|0
1655963790000|2022-06-23 05:56:30|11.92|10.12|11.92|10.12|11.92|10.12|11.92|10.12|0
1655963800000|2022-06-23 05:56:40|11.93|10.13|11.92|10.12|11.93|10.13|11.92|10.12|0
1655963810000|2022-06-23 05:56:50|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655963830000|2022-06-23 05:57:10|11.92|10.12|11.91|10.11|11.92|10.12|11.91|10.11|0
1655963860000|2022-06-23 05:57:40|11.9|10.1|11.9|10.1|11.91|10.11|11.9|10.1|0
1655963870000|2022-06-23 05:57:50|11.91|10.11|11.9|10.1|11.91|10.11|11.88|10.08|0
1655963880000|2022-06-23 05:58:00|11.91|10.11|11.92|10.12|11.92|10.12|11.91|10.11|0
1655963900000|2022-06-23 05:58:20|11.93|10.13|11.94|10.14|11.94|10.14|11.93|10.13|0
1655963910000|2022-06-23 05:58:30|11.95|10.15|11.95|10.15|11.97|10.17|11.95|10.15|0
1655963920000|2022-06-23 05:58:40|11.94|10.14|11.94|10.14|11.94|10.14|11.94|10.14|0
1655963930000|2022-06-23 05:58:50|11.95|10.15|11.94|10.14|11.95|10.15|11.93|10.13|0
1655963940000|2022-06-23 05:59:00|11.97|10.17|11.99|10.19|11.99|10.19|11.97|10.17|0
1655963950000|2022-06-23 05:59:10|11.98|10.18|11.98|10.18|11.98|10.18|11.98|10.18|0
1655963960000|2022-06-23 05:59:20|11.99|10.19|11.97|10.17|11.99|10.19|11.97|10.17|0
1655963970000|2022-06-23 05:59:30|11.99|10.19|11.97|10.17|11.99|10.19|11.97|10.17|0
1655963980000|2022-06-23 05:59:40|11.95|10.15|11.97|10.17|11.98|10.18|11.95|10.15|0
1655964000000|2022-06-23 06:00:00|11.95|10.15|11.96|10.16|11.96|10.16|11.92|10.12|0
1655964010000|2022-06-23 06:00:10|11.95|10.15|11.97|10.17|11.98|10.18|11.95|10.15|0
1655964020000|2022-06-23 06:00:20|11.95|10.15|11.97|10.17|11.97|10.17|11.95|10.15|0
1655964030000|2022-06-23 06:00:30|11.98|10.18|11.97|10.17|11.98|10.18|11.97|10.17|0
1655964040000|2022-06-23 06:00:40|11.95|10.15|11.93|10.13|11.95|10.15|11.93|10.13|0
1655964050000|2022-06-23 06:00:50|11.94|10.14|11.94|10.14|11.94|10.14|11.94|10.14|0
1655964060000|2022-06-23 06:01:00|12.01|10.21|12|10.2|12.01|10.21|12|10.2|0
1655964070000|2022-06-23 06:01:10|11.98|10.18|11.98|10.18|11.99|10.19|11.98|10.18|0
1655964080000|2022-06-23 06:01:20|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655964090000|2022-06-23 06:01:30|11.98|10.18|11.98|10.18|11.98|10.18|11.98|10.18|0
1655964100000|2022-06-23 06:01:40|11.97|10.17|11.93|10.13|11.97|10.17|11.93|10.13|0
1655964110000|2022-06-23 06:01:50|11.91|10.11|11.78|9.98|11.91|10.11|11.78|9.98|0
1655964120000|2022-06-23 06:02:00|11.8|10|11.8|10|11.81|10.01|11.8|10|0
1655964130000|2022-06-23 06:02:10|11.79|9.99|11.75|9.95|11.79|9.99|11.75|9.95|0
1655964140000|2022-06-23 06:02:20|11.72|9.92|11.74|9.94|11.74|9.94|11.72|9.92|0
1655964150000|2022-06-23 06:02:30|11.76|9.96|11.74|9.94|11.78|9.98|11.74|9.94|0
1655964160000|2022-06-23 06:02:40|11.77|9.97|11.77|9.97|11.78|9.98|11.77|9.97|0
1655964170000|2022-06-23 06:02:50|11.78|9.98|11.78|9.98|11.78|9.98|11.78|9.98|0
1655964180000|2022-06-23 06:03:00|11.81|10.01|11.79|9.99|11.81|10.01|11.79|9.99|0
1655964190000|2022-06-23 06:03:10|11.8|10|11.84|10.04|11.84|10.04|11.8|10|0
1655964200000|2022-06-23 06:03:20|11.85|10.05|11.89|10.09|11.89|10.09|11.85|10.05|0
1655964210000|2022-06-23 06:03:30|11.9|10.1|11.94|10.14|11.94|10.14|11.89|10.09|0
1655964220000|2022-06-23 06:03:40|11.95|10.15|11.97|10.17|11.97|10.17|11.95|10.15|0
1655964230000|2022-06-23 06:03:50|11.98|10.18|11.92|10.12|11.98|10.18|11.92|10.12|0
1655964240000|2022-06-23 06:04:00|11.97|10.17|11.98|10.18|11.98|10.18|11.97|10.17|0
1655964250000|2022-06-23 06:04:10|11.97|10.17|11.95|10.15|11.97|10.17|11.95|10.15|0
1655964260000|2022-06-23 06:04:20|11.94|10.14|11.95|10.15|11.95|10.15|11.94|10.14|0
1655964270000|2022-06-23 06:04:30|11.94|10.14|11.89|10.09|11.94|10.14|11.89|10.09|0
1655964280000|2022-06-23 06:04:40|11.91|10.11|11.89|10.09|11.91|10.11|11.89|10.09|0
1655964290000|2022-06-23 06:04:50|11.92|10.12|11.91|10.11|11.92|10.12|11.91|10.11|0
1655964300000|2022-06-23 06:05:00|11.89|10.09|11.85|10.05|11.89|10.09|11.85|10.05|0
1655964310000|2022-06-23 06:05:10|11.84|10.04|11.86|10.06|11.86|10.06|11.84|10.04|0
1655964320000|2022-06-23 06:05:20|11.87|10.07|11.9|10.1|11.9|10.1|11.86|10.06|0
1655964330000|2022-06-23 06:05:30|11.91|10.11|11.89|10.09|11.91|10.11|11.88|10.08|0
1655964340000|2022-06-23 06:05:40|11.88|10.08|11.88|10.08|11.88|10.08|11.86|10.06|0
1655964350000|2022-06-23 06:05:50|11.86|10.06|11.86|10.06|11.86|10.06|11.86|10.06|0
1655964360000|2022-06-23 06:06:00|11.87|10.07|11.81|10.01|11.87|10.07|11.81|10.01|0
1655964370000|2022-06-23 06:06:10|11.8|10|11.75|9.95|11.8|10|11.75|9.95|0
1655964380000|2022-06-23 06:06:20|11.73|9.93|11.78|9.98|11.79|9.99|11.73|9.93|0
1655964390000|2022-06-23 06:06:30|11.79|9.99|11.79|9.99|11.79|9.99|11.78|9.98|0
1655964400000|2022-06-23 06:06:40|11.78|9.98|11.76|9.96|11.78|9.98|11.76|9.96|0
1655964410000|2022-06-23 06:06:50|11.75|9.95|11.77|9.97|11.77|9.97|11.75|9.95|0
1655964420000|2022-06-23 06:07:00|11.78|9.98|11.78|9.98|11.78|9.98|11.75|9.95|0
1655964430000|2022-06-23 06:07:10|11.82|10.02|11.81|10.01|11.82|10.02|11.8|10|0
1655964440000|2022-06-23 06:07:20|11.8|10|11.78|9.98|11.8|10|11.78|9.98|0
1655964450000|2022-06-23 06:07:30|11.75|9.95|11.77|9.97|11.77|9.97|11.75|9.95|0
1655964460000|2022-06-23 06:07:40|11.78|9.98|11.78|9.98|11.78|9.98|11.78|9.98|0
1655964470000|2022-06-23 06:07:50|11.82|10.02|11.8|10|11.82|10.02|11.8|10|0
1655964480000|2022-06-23 06:08:00|11.77|9.97|11.79|9.99|11.79|9.99|11.77|9.97|0
1655964490000|2022-06-23 06:08:10|11.78|9.98|11.8|10|11.8|10|11.78|9.98|0
1655964500000|2022-06-23 06:08:20|11.79|9.99|11.78|9.98|11.79|9.99|11.78|9.98|0
1655964510000|2022-06-23 06:08:30|11.75|9.95|11.77|9.97|11.77|9.97|11.75|9.95|0
1655964520000|2022-06-23 06:08:40|11.81|10.01|11.8|10|11.81|10.01|11.79|9.99|0
1655964530000|2022-06-23 06:08:50|11.79|9.99|11.78|9.98|11.79|9.99|11.78|9.98|0
1655964540000|2022-06-23 06:09:00|11.77|9.97|11.78|9.98|11.78|9.98|11.75|9.95|0
1655964550000|2022-06-23 06:09:10|11.8|10|11.78|9.98|11.8|10|11.77|9.97|0
1655964560000|2022-06-23 06:09:20|11.79|9.99|11.81|10.01|11.81|10.01|11.78|9.98|0
1655964570000|2022-06-23 06:09:30|11.78|9.98|11.77|9.97|11.78|9.98|11.77|9.97|0
1655964590000|2022-06-23 06:09:50|11.78|9.98|11.78|9.98|11.79|9.99|11.78|9.98|0
1655964600000|2022-06-23 06:10:00|11.79|9.99|11.77|9.97|11.79|9.99|11.77|9.97|0
1655964610000|2022-06-23 06:10:10|11.76|9.96|11.77|9.97|11.77|9.97|11.76|9.96|0
1655964620000|2022-06-23 06:10:20|11.78|9.98|11.78|9.98|11.79|9.99|11.78|9.98|0
1655964630000|2022-06-23 06:10:30|11.77|9.97|11.78|9.98|11.78|9.98|11.77|9.97|0
1655964640000|2022-06-23 06:10:40|11.79|9.99|11.79|9.99|11.79|9.99|11.79|9.99|0
1655964650000|2022-06-23 06:10:50|11.8|10|11.79|9.99|11.8|10|11.79|9.99|0
1655964660000|2022-06-23 06:11:00|11.81|10.01|11.81|10.01|11.81|10.01|11.81|10.01|0
1655964670000|2022-06-23 06:11:10|11.8|10|11.8|10|11.8|10|11.8|10|0
1655964680000|2022-06-23 06:11:20|11.82|10.02|11.85|10.05|11.85|10.05|11.82|10.02|0
1655964690000|2022-06-23 06:11:30|11.86|10.06|11.87|10.07|11.88|10.08|11.86|10.06|0
1655964700000|2022-06-23 06:11:40|11.86|10.06|11.86|10.06|11.86|10.06|11.85|10.05|0
1655964710000|2022-06-23 06:11:50|11.87|10.07|11.87|10.07|11.87|10.07|11.87|10.07|0
1655964720000|2022-06-23 06:12:00|11.89|10.09|11.89|10.09|11.91|10.11|11.89|10.09|0
1655964730000|2022-06-23 06:12:10|11.9|10.1|11.89|10.09|11.9|10.1|11.89|10.09|0
1655964740000|2022-06-23 06:12:20|11.91|10.11|11.91|10.11|11.92|10.12|11.91|10.11|0
1655964750000|2022-06-23 06:12:30|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655964760000|2022-06-23 06:12:40|11.88|10.08|11.9|10.1|11.91|10.11|11.88|10.08|0
1655964770000|2022-06-23 06:12:50|11.89|10.09|11.89|10.09|11.89|10.09|11.88|10.08|0
1655964780000|2022-06-23 06:13:00|11.88|10.08|11.88|10.08|11.88|10.08|11.88|10.08|0
1655964790000|2022-06-23 06:13:10|11.89|10.09|11.89|10.09|11.9|10.1|11.89|10.09|0
1655964800000|2022-06-23 06:13:20|11.88|10.08|11.88|10.08|11.88|10.08|11.88|10.08|0
1655964810000|2022-06-23 06:13:30|11.87|10.07|11.86|10.06|11.89|10.09|11.86|10.06|0
1655964820000|2022-06-23 06:13:40|11.85|10.05|11.86|10.06|11.86|10.06|11.85|10.05|0
1655964830000|2022-06-23 06:13:50|11.88|10.08|11.87|10.07|11.88|10.08|11.87|10.07|0
1655964850000|2022-06-23 06:14:10|11.88|10.08|11.88|10.08|11.88|10.08|11.88|10.08|0
1655964860000|2022-06-23 06:14:20|11.89|10.09|11.88|10.08|11.89|10.09|11.88|10.08|0
1655964870000|2022-06-23 06:14:30|11.87|10.07|11.88|10.08|11.88|10.08|11.87|10.07|0
1655964880000|2022-06-23 06:14:40|11.87|10.07|11.85|10.05|11.87|10.07|11.85|10.05|0
1655964890000|2022-06-23 06:14:50|11.82|10.02|11.83|10.03|11.83|10.03|11.82|10.02|0
1655964900000|2022-06-23 06:15:00|11.82|10.02|11.81|10.01|11.82|10.02|11.81|10.01|0
1655964910000|2022-06-23 06:15:10|11.8|10|11.82|10.02|11.82|10.02|11.79|9.99|0
1655964920000|2022-06-23 06:15:20|11.8|10|11.81|10.01|11.81|10.01|11.8|10|0
1655964930000|2022-06-23 06:15:30|11.79|9.99|11.79|9.99|11.79|9.99|11.78|9.98|0
1655964940000|2022-06-23 06:15:40|11.8|10|11.82|10.02|11.83|10.03|11.8|10|0
1655964950000|2022-06-23 06:15:50|11.85|10.05|11.87|10.07|11.87|10.07|11.85|10.05|0
1655964960000|2022-06-23 06:16:00|11.86|10.06|11.88|10.08|11.88|10.08|11.85|10.05|0
1655964970000|2022-06-23 06:16:10|11.87|10.07|11.85|10.05|11.87|10.07|11.85|10.05|0
1655964980000|2022-06-23 06:16:20|11.83|10.03|11.85|10.05|11.85|10.05|11.83|10.03|0
1655964990000|2022-06-23 06:16:30|11.87|10.07|11.87|10.07|11.87|10.07|11.86|10.06|0
1655965000000|2022-06-23 06:16:40|11.86|10.06|11.88|10.08|11.88|10.08|11.86|10.06|0
1655965010000|2022-06-23 06:16:50|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655965030000|2022-06-23 06:17:10|11.86|10.06|11.85|10.05|11.86|10.06|11.85|10.05|0
1655965040000|2022-06-23 06:17:20|11.83|10.03|11.86|10.06|11.86|10.06|11.83|10.03|0
1655965050000|2022-06-23 06:17:30|11.85|10.05|11.82|10.02|11.85|10.05|11.82|10.02|0
1655965060000|2022-06-23 06:17:40|11.83|10.03|11.83|10.03|11.83|10.03|11.82|10.02|0
1655965070000|2022-06-23 06:17:50|11.82|10.02|11.83|10.03|11.83|10.03|11.82|10.02|0
1655965080000|2022-06-23 06:18:00|11.85|10.05|11.85|10.05|11.85|10.05|11.84|10.04|0
1655965090000|2022-06-23 06:18:10|11.86|10.06|11.86|10.06|11.86|10.06|11.86|10.06|0
1655965100000|2022-06-23 06:18:20|11.85|10.05|11.82|10.02|11.85|10.05|11.82|10.02|0
1655965110000|2022-06-23 06:18:30|11.81|10.01|11.85|10.05|11.85|10.05|11.8|10|0
1655965120000|2022-06-23 06:18:40|11.83|10.03|11.82|10.02|11.83|10.03|11.82|10.02|0
1655965130000|2022-06-23 06:18:50|11.83|10.03|11.85|10.05|11.85|10.05|11.83|10.03|0
1655965140000|2022-06-23 06:19:00|11.86|10.06|11.85|10.05|11.86|10.06|11.85|10.05|0
1655965150000|2022-06-23 06:19:10|11.83|10.03|11.86|10.06|11.86|10.06|11.83|10.03|0
1655965160000|2022-06-23 06:19:20|11.85|10.05|11.83|10.03|11.85|10.05|11.83|10.03|0
1655965170000|2022-06-23 06:19:30|11.84|10.04|11.85|10.05|11.85|10.05|11.83|10.03|0
1655965180000|2022-06-23 06:19:40|11.86|10.06|11.85|10.05|11.86|10.06|11.84|10.04|0
1655965200000|2022-06-23 06:20:00|11.86|10.06|11.84|10.04|11.86|10.06|11.83|10.03|0
1655965210000|2022-06-23 06:20:10|11.83|10.03|11.84|10.04|11.84|10.04|11.83|10.03|0
1655965220000|2022-06-23 06:20:20|11.83|10.03|11.82|10.02|11.83|10.03|11.82|10.02|0
1655965230000|2022-06-23 06:20:30|11.83|10.03|11.79|9.99|11.83|10.03|11.79|9.99|0
1655965240000|2022-06-23 06:20:40|11.8|10|11.79|9.99|11.8|10|11.79|9.99|0
1655965250000|2022-06-23 06:20:50|11.78|9.98|11.78|9.98|11.78|9.98|11.77|9.97|0
1655965260000|2022-06-23 06:21:00|11.77|9.97|11.75|9.95|11.77|9.97|11.75|9.95|0
1655965270000|2022-06-23 06:21:10|11.76|9.96|11.76|9.96|11.76|9.96|11.76|9.96|0
1655965280000|2022-06-23 06:21:20|11.77|9.97|11.77|9.97|11.78|9.98|11.76|9.96|0
1655965290000|2022-06-23 06:21:30|11.76|9.96|11.77|9.97|11.77|9.97|11.76|9.96|0
1655965300000|2022-06-23 06:21:40|11.79|9.99|11.79|9.99|11.8|10|11.79|9.99|0
1655965310000|2022-06-23 06:21:50|11.78|9.98|11.75|9.95|11.78|9.98|11.75|9.95|0
1655965320000|2022-06-23 06:22:00|11.76|9.96|11.74|9.94|11.76|9.96|11.73|9.93|0
1655965330000|2022-06-23 06:22:10|11.75|9.95|11.76|9.96|11.76|9.96|11.75|9.95|0
1655965340000|2022-06-23 06:22:20|11.75|9.95|11.75|9.95|11.75|9.95|11.75|9.95|0
1655965350000|2022-06-23 06:22:30|11.76|9.96|11.77|9.97|11.77|9.97|11.76|9.96|0
1655965360000|2022-06-23 06:22:40|11.75|9.95|11.75|9.95|11.75|9.95|11.74|9.94|0
1655965370000|2022-06-23 06:22:50|11.76|9.96|11.77|9.97|11.77|9.97|11.76|9.96|0
1655965380000|2022-06-23 06:23:00|11.76|9.96|11.74|9.94|11.76|9.96|11.74|9.94|0
1655965390000|2022-06-23 06:23:10|11.75|9.95|11.75|9.95|11.75|9.95|11.75|9.95|0
1655965400000|2022-06-23 06:23:20|11.76|9.96|11.78|9.98|11.78|9.98|11.76|9.96|0
1655965410000|2022-06-23 06:23:30|11.76|9.96|11.78|9.98|11.78|9.98|11.76|9.96|0
1655965420000|2022-06-23 06:23:40|11.79|9.99|11.78|9.98|11.79|9.99|11.78|9.98|0
1655965430000|2022-06-23 06:23:50|11.79|9.99|11.8|10|11.8|10|11.79|9.99|0
1655965440000|2022-06-23 06:24:00|11.79|9.99|11.76|9.96|11.79|9.99|11.76|9.96|0
1655965450000|2022-06-23 06:24:10|11.69|9.89|11.67|9.87|11.69|9.89|11.67|9.87|0
1655965460000|2022-06-23 06:24:20|11.68|9.88|11.71|9.91|11.71|9.91|11.68|9.88|0
1655965470000|2022-06-23 06:24:30|11.72|9.92|11.72|9.92|11.72|9.92|11.69|9.89|0
1655965480000|2022-06-23 06:24:40|11.71|9.91|11.67|9.87|11.71|9.91|11.67|9.87|0
1655965490000|2022-06-23 06:24:50|11.69|9.89|11.71|9.91|11.71|9.91|11.69|9.89|0
1655965500000|2022-06-23 06:25:00|11.72|9.92|11.72|9.92|11.72|9.92|11.71|9.91|0
1655965510000|2022-06-23 06:25:10|11.71|9.91|11.73|9.93|11.73|9.93|11.71|9.91|0
1655965520000|2022-06-23 06:25:20|11.72|9.92|11.73|9.93|11.73|9.93|11.72|9.92|0
1655965530000|2022-06-23 06:25:30|11.74|9.94|11.76|9.96|11.76|9.96|11.74|9.94|0
1655965540000|2022-06-23 06:25:40|11.74|9.94|11.74|9.94|11.74|9.94|11.74|9.94|0
1655965550000|2022-06-23 06:25:50|11.73|9.93|11.74|9.94|11.75|9.95|11.73|9.93|0
1655965560000|2022-06-23 06:26:00|11.73|9.93|11.73|9.93|11.73|9.93|11.73|9.93|0
1655965570000|2022-06-23 06:26:10|11.75|9.95|11.75|9.95|11.75|9.95|11.75|9.95|0
1655965580000|2022-06-23 06:26:20|11.76|9.96|11.79|9.99|11.79|9.99|11.76|9.96|0
1655965590000|2022-06-23 06:26:30|11.78|9.98|11.78|9.98|11.78|9.98|11.78|9.98|0
1655965600000|2022-06-23 06:26:40|11.79|9.99|11.78|9.98|11.79|9.99|11.78|9.98|0
1655965610000|2022-06-23 06:26:50|11.79|9.99|11.79|9.99|11.79|9.99|11.79|9.99|0
1655965620000|2022-06-23 06:27:00|11.78|9.98|11.79|9.99|11.79|9.99|11.78|9.98|0
1655965630000|2022-06-23 06:27:10|11.78|9.98|11.76|9.96|11.78|9.98|11.76|9.96|0
1655965640000|2022-06-23 06:27:20|11.74|9.94|11.71|9.91|11.74|9.94|11.71|9.91|0
1655965650000|2022-06-23 06:27:30|11.73|9.93|11.72|9.92|11.73|9.93|11.72|9.92|0
1655965660000|2022-06-23 06:27:40|11.71|9.91|11.73|9.93|11.73|9.93|11.71|9.91|0
1655965670000|2022-06-23 06:27:50|11.72|9.92|11.72|9.92|11.72|9.92|11.72|9.92|0
1655965680000|2022-06-23 06:28:00|11.71|9.91|11.68|9.88|11.71|9.91|11.68|9.88|0
1655965690000|2022-06-23 06:28:10|11.69|9.89|11.71|9.91|11.71|9.91|11.68|9.88|0
1655965700000|2022-06-23 06:28:20|11.72|9.92|11.73|9.93|11.73|9.93|11.72|9.92|0
1655965710000|2022-06-23 06:28:30|11.7|9.9|11.71|9.91|11.71|9.91|11.7|9.9|0
1655965720000|2022-06-23 06:28:40|11.7|9.9|11.7|9.9|11.7|9.9|11.7|9.9|0
1655965730000|2022-06-23 06:28:50|11.71|9.91|11.73|9.93|11.73|9.93|11.71|9.91|0
1655965740000|2022-06-23 06:29:00|11.72|9.92|11.72|9.92|11.72|9.92|11.72|9.92|0
1655965750000|2022-06-23 06:29:10|11.69|9.89|11.71|9.91|11.71|9.91|11.69|9.89|0
1655965760000|2022-06-23 06:29:20|11.72|9.92|11.73|9.93|11.73|9.93|11.72|9.92|0
1655965770000|2022-06-23 06:29:30|11.74|9.94|11.73|9.93|11.74|9.94|11.72|9.92|0
1655965780000|2022-06-23 06:29:40|11.72|9.92|11.71|9.91|11.73|9.93|11.71|9.91|0
1655965800000|2022-06-23 06:30:00|11.69|9.89|11.71|9.91|11.71|9.91|11.69|9.89|0
1655965810000|2022-06-23 06:30:10|11.73|9.93|11.73|9.93|11.73|9.93|11.73|9.93|0
1655965820000|2022-06-23 06:30:20|11.72|9.92|11.72|9.92|11.72|9.92|11.72|9.92|0
1655965840000|2022-06-23 06:30:40|11.73|9.93|11.76|9.96|11.76|9.96|11.73|9.93|0
1655965850000|2022-06-23 06:30:50|11.75|9.95|11.75|9.95|11.75|9.95|11.75|9.95|0
1655965860000|2022-06-23 06:31:00|11.73|9.93|11.73|9.93|11.73|9.93|11.73|9.93|0
1655965870000|2022-06-23 06:31:10|11.74|9.94|11.76|9.96|11.76|9.96|11.74|9.94|0
1655965880000|2022-06-23 06:31:20|11.75|9.95|11.75|9.95|11.75|9.95|11.75|9.95|0
1655965890000|2022-06-23 06:31:30|11.76|9.96|11.78|9.98|11.78|9.98|11.76|9.96|0
1655965900000|2022-06-23 06:31:40|11.79|9.99|11.79|9.99|11.79|9.99|11.79|9.99|0
1655965910000|2022-06-23 06:31:50|11.8|10|11.79|9.99|11.8|10|11.79|9.99|0
1655965920000|2022-06-23 06:32:00|11.77|9.97|11.76|9.96|11.78|9.98|11.76|9.96|0
1655965930000|2022-06-23 06:32:10|11.75|9.95|11.74|9.94|11.75|9.95|11.74|9.94|0
1655965940000|2022-06-23 06:32:20|11.75|9.95|11.76|9.96|11.76|9.96|11.74|9.94|0
1655965950000|2022-06-23 06:32:30|11.75|9.95|11.74|9.94|11.75|9.95|11.74|9.94|0
1655965960000|2022-06-23 06:32:40|11.75|9.95|11.75|9.95|11.75|9.95|11.75|9.95|0
1655965970000|2022-06-23 06:32:50|11.76|9.96|11.76|9.96|11.76|9.96|11.76|9.96|0
1655965980000|2022-06-23 06:33:00|11.72|9.92|11.74|9.94|11.74|9.94|11.72|9.92|0
1655965990000|2022-06-23 06:33:10|11.73|9.93|11.72|9.92|11.73|9.93|11.72|9.92|0
1655966000000|2022-06-23 06:33:20|11.71|9.91|11.71|9.91|11.71|9.91|11.71|9.91|0
1655966010000|2022-06-23 06:33:30|11.73|9.93|11.69|9.89|11.73|9.93|11.69|9.89|0
1655966020000|2022-06-23 06:33:40|11.7|9.9|11.7|9.9|11.71|9.91|11.7|9.9|0
1655966030000|2022-06-23 06:33:50|11.69|9.89|11.7|9.9|11.71|9.91|11.69|9.89|0
1655966040000|2022-06-23 06:34:00|11.72|9.92|11.72|9.92|11.72|9.92|11.7|9.9|0
1655966050000|2022-06-23 06:34:10|11.7|9.9|11.73|9.93|11.73|9.93|11.7|9.9|0
1655966060000|2022-06-23 06:34:20|11.72|9.92|11.7|9.9|11.72|9.92|11.7|9.9|0
1655966070000|2022-06-23 06:34:30|11.72|9.92|11.71|9.91|11.72|9.92|11.71|9.91|0
1655966080000|2022-06-23 06:34:40|11.72|9.92|11.72|9.92|11.72|9.92|11.72|9.92|0
1655966090000|2022-06-23 06:34:50|11.7|9.9|11.71|9.91|11.71|9.91|11.7|9.9|0
1655966100000|2022-06-23 06:35:00|11.72|9.92|11.7|9.9|11.72|9.92|11.7|9.9|0
1655966110000|2022-06-23 06:35:10|11.69|9.89|11.69|9.89|11.69|9.89|11.69|9.89|0
1655966120000|2022-06-23 06:35:20|11.68|9.88|11.7|9.9|11.7|9.9|11.68|9.88|0
1655966130000|2022-06-23 06:35:30|11.69|9.89|11.69|9.89|11.69|9.89|11.69|9.89|0
1655966140000|2022-06-23 06:35:40|11.7|9.9|11.7|9.9|11.7|9.9|11.7|9.9|0
1655966150000|2022-06-23 06:35:50|11.69|9.89|11.69|9.89|11.69|9.89|11.69|9.89|0
1655966160000|2022-06-23 06:36:00|11.7|9.9|11.7|9.9|11.7|9.9|11.7|9.9|0
1655966170000|2022-06-23 06:36:10|11.74|9.94|11.74|9.94|11.74|9.94|11.74|9.94|0
1655966180000|2022-06-23 06:36:20|11.73|9.93|11.76|9.96|11.76|9.96|11.73|9.93|0
1655966190000|2022-06-23 06:36:30|11.75|9.95|11.77|9.97|11.78|9.98|11.75|9.95|0
1655966200000|2022-06-23 06:36:40|11.79|9.99|11.79|9.99|11.8|10|11.79|9.99|0
1655966210000|2022-06-23 06:36:50|11.78|9.98|11.8|10|11.8|10|11.78|9.98|0
1655966220000|2022-06-23 06:37:00|11.79|9.99|11.79|9.99|11.79|9.99|11.79|9.99|0
1655966230000|2022-06-23 06:37:10|11.8|10|11.79|9.99|11.8|10|11.79|9.99|0
1655966240000|2022-06-23 06:37:20|11.8|10|11.8|10|11.8|10|11.8|10|0
1655966250000|2022-06-23 06:37:30|11.81|10.01|11.81|10.01|11.81|10.01|11.81|10.01|0
1655966260000|2022-06-23 06:37:40|11.8|10|11.8|10|11.8|10|11.8|10|0
1655966270000|2022-06-23 06:37:50|11.82|10.02|11.82|10.02|11.82|10.02|11.82|10.02|0
1655966280000|2022-06-23 06:38:00|11.8|10|11.8|10|11.8|10|11.8|10|0
1655966290000|2022-06-23 06:38:10|11.79|9.99|11.77|9.97|11.79|9.99|11.77|9.97|0
1655966300000|2022-06-23 06:38:20|11.79|9.99|11.8|10|11.8|10|11.79|9.99|0
1655966310000|2022-06-23 06:38:30|11.77|9.97|11.77|9.97|11.79|9.99|11.77|9.97|0
1655966320000|2022-06-23 06:38:40|11.79|9.99|11.79|9.99|11.79|9.99|11.79|9.99|0
1655966340000|2022-06-23 06:39:00|11.77|9.97|11.76|9.96|11.77|9.97|11.76|9.96|0
1655966350000|2022-06-23 06:39:10|11.77|9.97|11.77|9.97|11.77|9.97|11.77|9.97|0
1655966360000|2022-06-23 06:39:20|11.78|9.98|11.77|9.97|11.78|9.98|11.77|9.97|0
1655966370000|2022-06-23 06:39:30|11.78|9.98|11.79|9.99|11.8|10|11.78|9.98|0
1655966380000|2022-06-23 06:39:40|11.8|10|11.79|9.99|11.8|10|11.79|9.99|0
1655966390000|2022-06-23 06:39:50|11.8|10|11.81|10.01|11.81|10.01|11.8|10|0
1655966400000|2022-06-23 06:40:00|11.8|10|11.82|10.02|11.82|10.02|11.8|10|0
1655966410000|2022-06-23 06:40:10|11.83|10.03|11.83|10.03|11.83|10.03|11.83|10.03|0
1655966420000|2022-06-23 06:40:20|11.82|10.02|11.84|10.04|11.84|10.04|11.82|10.02|0
1655966430000|2022-06-23 06:40:30|11.82|10.02|11.84|10.04|11.84|10.04|11.82|10.02|0
1655966440000|2022-06-23 06:40:40|11.86|10.06|11.88|10.08|11.88|10.08|11.86|10.06|0
1655966450000|2022-06-23 06:40:50|11.89|10.09|11.9|10.1|11.9|10.1|11.89|10.09|0
1655966460000|2022-06-23 06:41:00|11.89|10.09|11.88|10.08|11.89|10.09|11.88|10.08|0
1655966470000|2022-06-23 06:41:10|11.92|10.12|11.92|10.12|11.92|10.12|11.89|10.09|0
1655966480000|2022-06-23 06:41:20|11.9|10.1|11.93|10.13|11.93|10.13|11.9|10.1|0
1655966490000|2022-06-23 06:41:30|11.92|10.12|11.94|10.14|11.94|10.14|11.92|10.12|0
1655966500000|2022-06-23 06:41:40|11.93|10.13|11.91|10.11|11.93|10.13|11.91|10.11|0
1655966510000|2022-06-23 06:41:50|11.92|10.12|11.95|10.15|11.95|10.15|11.92|10.12|0
1655966520000|2022-06-23 06:42:00|11.94|10.14|11.89|10.09|11.94|10.14|11.89|10.09|0
1655966530000|2022-06-23 06:42:10|11.9|10.1|11.9|10.1|11.9|10.1|11.89|10.09|0
1655966540000|2022-06-23 06:42:20|11.89|10.09|11.88|10.08|11.89|10.09|11.88|10.08|0
1655966550000|2022-06-23 06:42:30|11.89|10.09|11.88|10.08|11.89|10.09|11.88|10.08|0
1655966560000|2022-06-23 06:42:40|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655966570000|2022-06-23 06:42:50|11.9|10.1|11.89|10.09|11.9|10.1|11.89|10.09|0
1655966580000|2022-06-23 06:43:00|11.88|10.08|11.88|10.08|11.88|10.08|11.87|10.07|0
1655966590000|2022-06-23 06:43:10|11.89|10.09|11.9|10.1|11.9|10.1|11.88|10.08|0
1655966600000|2022-06-23 06:43:20|11.88|10.08|11.88|10.08|11.88|10.08|11.87|10.07|0
1655966610000|2022-06-23 06:43:30|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655966620000|2022-06-23 06:43:40|11.9|10.1|11.9|10.1|11.9|10.1|11.9|10.1|0
1655966640000|2022-06-23 06:44:00|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655966650000|2022-06-23 06:44:10|11.88|10.08|11.88|10.08|11.88|10.08|11.87|10.07|0
1655966660000|2022-06-23 06:44:20|11.89|10.09|11.88|10.08|11.89|10.09|11.88|10.08|0
1655966670000|2022-06-23 06:44:30|11.89|10.09|11.92|10.12|11.92|10.12|11.89|10.09|0
1655966680000|2022-06-23 06:44:40|11.95|10.15|11.94|10.14|11.95|10.15|11.94|10.14|0
1655966690000|2022-06-23 06:44:50|11.95|10.15|11.95|10.15|11.95|10.15|11.95|10.15|0
1655966700000|2022-06-23 06:45:00|11.96|10.16|11.96|10.16|11.96|10.16|11.96|10.16|0
1655966710000|2022-06-23 06:45:10|11.95|10.15|11.97|10.17|11.97|10.17|11.95|10.15|0
1655966720000|2022-06-23 06:45:20|11.96|10.16|11.97|10.17|11.97|10.17|11.96|10.16|0
1655966730000|2022-06-23 06:45:30|11.98|10.18|11.97|10.17|11.99|10.19|11.97|10.17|0
1655966740000|2022-06-23 06:45:40|11.96|10.16|11.97|10.17|11.97|10.17|11.96|10.16|0
1655966750000|2022-06-23 06:45:50|11.96|10.16|11.96|10.16|11.96|10.16|11.95|10.15|0
1655966760000|2022-06-23 06:46:00|11.95|10.15|11.94|10.14|11.95|10.15|11.94|10.14|0
1655966780000|2022-06-23 06:46:20|11.93|10.13|11.93|10.13|11.94|10.14|11.93|10.13|0
1655966790000|2022-06-23 06:46:30|11.91|10.11|11.9|10.1|11.91|10.11|11.9|10.1|0
1655966800000|2022-06-23 06:46:40|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655966810000|2022-06-23 06:46:50|11.93|10.13|11.93|10.13|11.93|10.13|11.93|10.13|0
1655966820000|2022-06-23 06:47:00|11.91|10.11|11.92|10.12|11.92|10.12|11.91|10.11|0
1655966830000|2022-06-23 06:47:10|11.91|10.11|11.94|10.14|11.94|10.14|11.91|10.11|0
1655966840000|2022-06-23 06:47:20|11.93|10.13|11.9|10.1|11.93|10.13|11.9|10.1|0
1655966860000|2022-06-23 06:47:40|11.91|10.11|11.91|10.11|11.91|10.11|11.91|10.11|0
1655966870000|2022-06-23 06:47:50|11.9|10.1|11.91|10.11|11.91|10.11|11.9|10.1|0
1655966880000|2022-06-23 06:48:00|11.92|10.12|11.89|10.09|11.92|10.12|11.89|10.09|0
1655966890000|2022-06-23 06:48:10|11.91|10.11|11.93|10.13|11.93|10.13|11.91|10.11|0
1655966900000|2022-06-23 06:48:20|11.94|10.14|11.96|10.16|11.96|10.16|11.94|10.14|0
1655966910000|2022-06-23 06:48:30|11.97|10.17|11.97|10.17|11.97|10.17|11.97|10.17|0
1655966920000|2022-06-23 06:48:40|11.95|10.15|11.94|10.14|11.96|10.16|11.94|10.14|0
1655966930000|2022-06-23 06:48:50|11.95|10.15|11.94|10.14|11.95|10.15|11.94|10.14|0
1655966940000|2022-06-23 06:49:00|11.92|10.12|11.91|10.11|11.92|10.12|11.91|10.11|0
1655966950000|2022-06-23 06:49:10|11.9|10.1|11.9|10.1|11.9|10.1|11.9|10.1|0
1655966970000|2022-06-23 06:49:30|11.89|10.09|11.91|10.11|11.91|10.11|11.89|10.09|0
1655966980000|2022-06-23 06:49:40|11.9|10.1|11.9|10.1|11.9|10.1|11.9|10.1|0
1655966990000|2022-06-23 06:49:50|11.89|10.09|11.9|10.1|11.9|10.1|11.89|10.09|0
1655967000000|2022-06-23 06:50:00|11.87|10.07|11.86|10.06|11.87|10.07|11.86|10.06|0
1655967010000|2022-06-23 06:50:10|11.87|10.07|11.87|10.07|11.87|10.07|11.87|10.07|0
1655967020000|2022-06-23 06:50:20|11.86|10.06|11.88|10.08|11.88|10.08|11.86|10.06|0
1655967030000|2022-06-23 06:50:30|11.89|10.09|11.88|10.08|11.9|10.1|11.88|10.08|0
1655967040000|2022-06-23 06:50:40|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655967050000|2022-06-23 06:50:50|11.9|10.1|11.92|10.12|11.92|10.12|11.9|10.1|0
1655967060000|2022-06-23 06:51:00|11.91|10.11|11.9|10.1|11.91|10.11|11.9|10.1|0
1655967070000|2022-06-23 06:51:10|11.89|10.09|11.9|10.1|11.9|10.1|11.89|10.09|0
1655967080000|2022-06-23 06:51:20|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655967090000|2022-06-23 06:51:30|11.88|10.08|11.89|10.09|11.89|10.09|11.88|10.08|0
1655967100000|2022-06-23 06:51:40|11.88|10.08|11.88|10.08|11.89|10.09|11.88|10.08|0
1655967110000|2022-06-23 06:51:50|11.87|10.07|11.87|10.07|11.88|10.08|11.87|10.07|0
1655967120000|2022-06-23 06:52:00|11.88|10.08|11.88|10.08|11.88|10.08|11.87|10.07|0
1655967140000|2022-06-23 06:52:20|11.86|10.06|11.84|10.04|11.86|10.06|11.84|10.04|0
1655967150000|2022-06-23 06:52:30|11.86|10.06|11.82|10.02|11.86|10.06|11.81|10.01|0
1655967160000|2022-06-23 06:52:40|11.81|10.01|11.8|10|11.81|10.01|11.77|9.97|0
1655967170000|2022-06-23 06:52:50|11.79|9.99|11.79|9.99|11.79|9.99|11.77|9.97|0
1655967180000|2022-06-23 06:53:00|11.8|10|11.83|10.03|11.83|10.03|11.8|10|0
1655967210000|2022-06-23 06:53:30|11.81|10.01|11.82|10.02|11.82|10.02|11.81|10.01|0
1655967220000|2022-06-23 06:53:40|11.83|10.03|11.85|10.05|11.85|10.05|11.83|10.03|0
1655967230000|2022-06-23 06:53:50|11.84|10.04|11.83|10.03|11.84|10.04|11.83|10.03|0
1655967240000|2022-06-23 06:54:00|11.84|10.04|11.81|10.01|11.84|10.04|11.8|10|0
1655967250000|2022-06-23 06:54:10|11.82|10.02|11.81|10.01|11.82|10.02|11.81|10.01|0
1655967260000|2022-06-23 06:54:20|11.83|10.03|11.82|10.02|11.83|10.03|11.82|10.02|0
1655967270000|2022-06-23 06:54:30|11.83|10.03|11.84|10.04|11.84|10.04|11.83|10.03|0
1655967290000|2022-06-23 06:54:50|11.83|10.03|11.83|10.03|11.83|10.03|11.83|10.03|0
1655967300000|2022-06-23 06:55:00|11.82|10.02|11.8|10|11.82|10.02|11.8|10|0
1655967310000|2022-06-23 06:55:10|11.81|10.01|11.81|10.01|11.82|10.02|11.81|10.01|0
1655967320000|2022-06-23 06:55:20|11.8|10|11.8|10|11.8|10|11.78|9.98|0
1655967330000|2022-06-23 06:55:30|11.79|9.99|11.77|9.97|11.79|9.99|11.77|9.97|0
1655967340000|2022-06-23 06:55:40|11.76|9.96|11.77|9.97|11.77|9.97|11.76|9.96|0
1655967350000|2022-06-23 06:55:50|11.78|9.98|11.81|10.01|11.81|10.01|11.78|9.98|0
1655967360000|2022-06-23 06:56:00|11.83|10.03|11.83|10.03|11.83|10.03|11.82|10.02|0
1655967370000|2022-06-23 06:56:10|11.82|10.02|11.83|10.03|11.83|10.03|11.82|10.02|0
1655967390000|2022-06-23 06:56:30|11.82|10.02|11.83|10.03|11.83|10.03|11.82|10.02|0
1655967400000|2022-06-23 06:56:40|11.84|10.04|11.83|10.03|11.84|10.04|11.83|10.03|0
1655967410000|2022-06-23 06:56:50|11.84|10.04|11.88|10.08|11.89|10.09|11.84|10.04|0
1655967420000|2022-06-23 06:57:00|11.87|10.07|11.88|10.08|11.88|10.08|11.87|10.07|0
1655967430000|2022-06-23 06:57:10|11.87|10.07|11.87|10.07|11.87|10.07|11.87|10.07|0
1655967440000|2022-06-23 06:57:20|11.88|10.08|11.88|10.08|11.88|10.08|11.88|10.08|0
1655967450000|2022-06-23 06:57:30|11.87|10.07|11.88|10.08|11.88|10.08|11.87|10.07|0
1655967460000|2022-06-23 06:57:40|11.89|10.09|11.88|10.08|11.89|10.09|11.88|10.08|0
1655967470000|2022-06-23 06:57:50|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655967480000|2022-06-23 06:58:00|11.9|10.1|11.9|10.1|11.9|10.1|11.89|10.09|0
1655967490000|2022-06-23 06:58:10|11.89|10.09|11.89|10.09|11.89|10.09|11.89|10.09|0
1655967500000|2022-06-23 06:58:20|11.9|10.1|11.9|10.1|11.91|10.11|11.9|10.1|0
1655967510000|2022-06-23 06:58:30|11.93|10.13|11.93|10.13|11.93|10.13|11.93|10.13|0
1655967520000|2022-06-23 06:58:40|11.95|10.15|11.96|10.16|11.96|10.16|11.95|10.15|0
1655967530000|2022-06-23 06:58:50|11.97|10.17|11.95|10.15|11.98|10.18|11.95|10.15|0
1655967540000|2022-06-23 06:59:00|11.96|10.16|11.97|10.17|11.98|10.18|11.96|10.16|0
1655967550000|2022-06-23 06:59:10|11.96|10.16|11.94|10.14|11.96|10.16|11.94|10.14|0
1655967560000|2022-06-23 06:59:20|11.93|10.13|11.94|10.14|11.94|10.14|11.93|10.13|0
1655967570000|2022-06-23 06:59:30|11.93|10.13|11.93|10.13|11.93|10.13|11.93|10.13|0
1655967580000|2022-06-23 06:59:40|11.9|10.1|11.87|10.07|11.9|10.1|11.87|10.07|0
1655967590000|2022-06-23 06:59:50|11.86|10.06|11.84|10.04|11.86|10.06|11.84|10.04|0
1655967600000|2022-06-23 07:00:00|11.85|10.05|11.73|9.93|11.85|10.05|11.73|9.93|0
1655967610000|2022-06-23 07:00:10|11.75|9.95|11.63|9.83|11.75|9.95|11.61|9.81|0
1655967620000|2022-06-23 07:00:20|11.68|9.88|11.66|9.86|11.68|9.88|11.65|9.85|0
1655967630000|2022-06-23 07:00:30|11.65|9.85|11.7|9.9|11.7|9.9|11.65|9.85|0
1655967640000|2022-06-23 07:00:40|11.73|9.93|11.68|9.88|11.73|9.93|11.68|9.88|0
1655967650000|2022-06-23 07:00:50|11.69|9.89|11.65|9.85|11.69|9.89|11.64|9.84|0
1655967660000|2022-06-23 07:01:00|11.7|9.9|11.66|9.86|11.7|9.9|11.66|9.86|0
1655967670000|2022-06-23 07:01:10|11.63|9.83|11.64|9.84|11.64|9.84|11.62|9.82|0
1655967680000|2022-06-23 07:01:20|11.67|9.87|11.7|9.9|11.7|9.9|11.67|9.87|0
1655967690000|2022-06-23 07:01:30|11.76|9.96|11.76|9.96|11.76|9.96|11.75|9.95|0
1655967700000|2022-06-23 07:01:40|11.73|9.93|11.7|9.9|11.73|9.93|11.7|9.9|0
1655967710000|2022-06-23 07:01:50|11.72|9.92|11.71|9.91|11.72|9.92|11.69|9.89|0
1655967720000|2022-06-23 07:02:00|11.68|9.88|11.64|9.84|11.68|9.88|11.64|9.84|0
1655967730000|2022-06-23 07:02:10|11.65|9.85|11.61|9.81|11.65|9.85|11.61|9.81|0
1655967740000|2022-06-23 07:02:20|11.6|9.8|11.56|9.76|11.6|9.8|11.56|9.76|0
1655967750000|2022-06-23 07:02:30|11.55|9.75|11.56|9.76|11.56|9.76|11.54|9.74|0
1655967760000|2022-06-23 07:02:40|11.58|9.78|11.55|9.75|11.58|9.78|11.55|9.75|0
1655967770000|2022-06-23 07:02:50|11.56|9.76|11.54|9.74|11.58|9.78|11.54|9.74|0
1655967780000|2022-06-23 07:03:00|11.52|9.72|11.59|9.79|11.59|9.79|11.52|9.72|0
1655967790000|2022-06-23 07:03:10|11.58|9.78|11.65|9.85|11.65|9.85|11.58|9.78|0
1655967800000|2022-06-23 07:03:20|11.68|9.88|11.62|9.82|11.68|9.88|11.62|9.82|0
1655967810000|2022-06-23 07:03:30|11.6|9.8|11.69|9.89|11.69|9.89|11.6|9.8|0
1655967820000|2022-06-23 07:03:40|11.67|9.87|11.66|9.86|11.67|9.87|11.66|9.86|0
1655967830000|2022-06-23 07:03:50|11.67|9.87|11.67|9.87|11.69|9.89|11.66|9.86|0
1655967840000|2022-06-23 07:04:00|11.61|9.81|11.63|9.83|11.63|9.83|11.61|9.81|0
1655967850000|2022-06-23 07:04:10|11.66|9.86|11.71|9.91|11.71|9.91|11.66|9.86|0
1655967860000|2022-06-23 07:04:20|11.73|9.93|11.69|9.89|11.73|9.93|11.69|9.89|0
1655967870000|2022-06-23 07:04:30|11.7|9.9|11.68|9.88|11.7|9.9|11.68|9.88|0
1655967880000|2022-06-23 07:04:40|11.67|9.87|11.71|9.91|11.71|9.91|11.67|9.87|0
1655967890000|2022-06-23 07:04:50|11.7|9.9|11.75|9.95|11.75|9.95|11.7|9.9|0
1655967900000|2022-06-23 07:05:00|11.64|10.04|11.64|10.04|11.65|10.05|11.64|10.04|0
1655967910000|2022-06-23 07:05:10|11.65|10.05|11.65|10.05|11.66|10.06|11.64|10.04|0
1655967920000|2022-06-23 07:05:20|11.63|10.03|11.63|10.03|11.63|10.03|11.63|10.03|0
1655967930000|2022-06-23 07:05:30|11.61|10.01|11.61|10.01|11.61|10.01|11.61|10.01|0
1655967940000|2022-06-23 07:05:40|11.6|10|11.63|10.03|11.63|10.03|11.6|10|0
1655967950000|2022-06-23 07:05:50|11.62|10.02|11.64|10.04|11.65|10.05|11.62|10.02|0
1655967960000|2022-06-23 07:06:00|11.63|10.03|11.65|10.05|11.65|10.05|11.6|10|0
1655967970000|2022-06-23 07:06:10|11.67|10.07|11.71|10.11|11.71|10.11|11.67|10.07|0
1655967980000|2022-06-23 07:06:20|11.68|10.08|11.65|10.05|11.68|10.08|11.65|10.05|0
1655967990000|2022-06-23 07:06:30|11.69|10.09|11.68|10.08|11.69|10.09|11.65|10.05|0
1655968000000|2022-06-23 07:06:40|11.67|10.07|11.69|10.09|11.7|10.1|11.67|10.07|0
1655968010000|2022-06-23 07:06:50|11.68|10.08|11.67|10.07|11.68|10.08|11.67|10.07|0
1655968020000|2022-06-23 07:07:00|11.71|10.11|11.68|10.08|11.71|10.11|11.66|10.06|0
1655968030000|2022-06-23 07:07:10|11.7|10.1|11.67|10.07|11.7|10.1|11.67|10.07|0
1655968040000|2022-06-23 07:07:20|11.68|10.08|11.65|10.05|11.68|10.08|11.65|10.05|0
1655968050000|2022-06-23 07:07:30|11.66|10.06|11.65|10.05|11.66|10.06|11.65|10.05|0
1655968060000|2022-06-23 07:07:40|11.66|10.06|11.66|10.06|11.66|10.06|11.65|10.05|0
1655968070000|2022-06-23 07:07:50|11.67|10.07|11.65|10.05|11.68|10.08|11.65|10.05|0
1655968080000|2022-06-23 07:08:00|11.63|10.03|11.58|9.98|11.63|10.03|11.58|9.98|0
1655968090000|2022-06-23 07:08:10|11.6|10|11.5|9.9|11.6|10|11.5|9.9|0
1655968100000|2022-06-23 07:08:20|11.48|9.88|11.49|9.89|11.5|9.9|11.48|9.88|0
1655968110000|2022-06-23 07:08:30|11.48|9.88|11.44|9.84|11.49|9.89|11.44|9.84|0
1655968120000|2022-06-23 07:08:40|11.43|9.83|11.39|9.79|11.43|9.83|11.38|9.78|0
1655968130000|2022-06-23 07:08:50|11.37|9.77|11.39|9.79|11.41|9.81|11.37|9.77|0
1655968140000|2022-06-23 07:09:00|11.38|9.78|11.42|9.82|11.42|9.82|11.38|9.78|0
1655968150000|2022-06-23 07:09:10|11.4|9.8|11.41|9.81|11.42|9.82|11.4|9.8|0
1655968160000|2022-06-23 07:09:20|11.38|9.78|11.33|9.73|11.38|9.78|11.33|9.73|0
1655968170000|2022-06-23 07:09:30|11.31|9.71|11.31|9.71|11.31|9.71|11.31|9.71|0
1655968180000|2022-06-23 07:09:40|11.33|9.73|11.29|9.69|11.33|9.73|11.29|9.69|0
1655968190000|2022-06-23 07:09:50|11.31|9.71|11.31|9.71|11.33|9.73|11.31|9.71|0
1655968200000|2022-06-23 07:10:00|11.33|9.73|11.29|9.69|11.33|9.73|11.29|9.69|0
1655968210000|2022-06-23 07:10:10|11.31|9.71|11.33|9.73|11.33|9.73|11.31|9.71|0
1655968220000|2022-06-23 07:10:20|11.36|9.76|11.43|9.83|11.43|9.83|11.36|9.76|0
1655968230000|2022-06-23 07:10:30|11.45|9.85|11.42|9.82|11.45|9.85|11.42|9.82|0
1655968240000|2022-06-23 07:10:40|11.46|9.86|11.41|9.81|11.46|9.86|11.41|9.81|0
1655968250000|2022-06-23 07:10:50|11.42|9.82|11.43|9.83|11.43|9.83|11.41|9.81|0
1655968260000|2022-06-23 07:11:00|11.42|9.82|11.36|9.76|11.42|9.82|11.36|9.76|0
1655968270000|2022-06-23 07:11:10|11.37|9.77|11.38|9.78|11.38|9.78|11.37|9.77|0
1655968280000|2022-06-23 07:11:20|11.37|9.77|11.42|9.82|11.42|9.82|11.36|9.76|0
1655968290000|2022-06-23 07:11:30|11.45|9.85|11.38|9.78|11.45|9.85|11.38|9.78|0
1655968300000|2022-06-23 07:11:40|11.4|9.8|11.41|9.81|11.41|9.81|11.39|9.79|0
1655968310000|2022-06-23 07:11:50|11.42|9.82|11.41|9.81|11.42|9.82|11.41|9.81|0
1655968320000|2022-06-23 07:12:00|11.39|9.79|11.38|9.78|11.42|9.82|11.38|9.78|0
1655968330000|2022-06-23 07:12:10|11.39|9.79|11.43|9.83|11.43|9.83|11.39|9.79|0
1655968340000|2022-06-23 07:12:20|11.42|9.82|11.44|9.84|11.44|9.84|11.42|9.82|0
1655968350000|2022-06-23 07:12:30|11.43|9.83|11.43|9.83|11.45|9.85|11.43|9.83|0
1655968360000|2022-06-23 07:12:40|11.42|9.82|11.43|9.83|11.43|9.83|11.42|9.82|0
1655968370000|2022-06-23 07:12:50|11.42|9.82|11.48|9.88|11.48|9.88|11.42|9.82|0
1655968380000|2022-06-23 07:13:00|11.49|9.89|11.47|9.87|11.49|9.89|11.46|9.86|0
1655968390000|2022-06-23 07:13:10|11.48|9.88|11.49|9.89|11.49|9.89|11.48|9.88|0
1655968400000|2022-06-23 07:13:20|11.47|9.87|11.5|9.9|11.5|9.9|11.47|9.87|0
1655968410000|2022-06-23 07:13:30|11.51|9.91|11.51|9.91|11.51|9.91|11.51|9.91|0
1655968420000|2022-06-23 07:13:40|11.53|9.93|11.53|9.93|11.53|9.93|11.53|9.93|0
1655968430000|2022-06-23 07:13:50|11.55|9.95|11.56|9.96|11.56|9.96|11.54|9.94|0
1655968440000|2022-06-23 07:14:00|11.53|9.93|11.53|9.93|11.53|9.93|11.53|9.93|0
1655968450000|2022-06-23 07:14:10|11.52|9.92|11.51|9.91|11.52|9.92|11.51|9.91|0
1655968460000|2022-06-23 07:14:20|11.49|9.89|11.45|9.85|11.49|9.89|11.45|9.85|0
1655968470000|2022-06-23 07:14:30|11.47|9.87|11.47|9.87|11.48|9.88|11.47|9.87|0
1655968480000|2022-06-23 07:14:40|11.49|9.89|11.49|9.89|11.49|9.89|11.49|9.89|0
1655968490000|2022-06-23 07:14:50|11.47|9.87|11.49|9.89|11.51|9.91|11.47|9.87|0
1655968500000|2022-06-23 07:15:00|11.43|9.83|11.39|9.79|11.43|9.83|11.38|9.78|0
1655968510000|2022-06-23 07:15:10|11.35|9.75|11.27|9.67|11.35|9.75|11.27|9.67|0
1655968520000|2022-06-23 07:15:20|11.24|9.64|11.33|9.73|11.33|9.73|11.24|9.64|0
1655968530000|2022-06-23 07:15:30|11.37|9.77|11.4|9.8|11.4|9.8|11.35|9.75|0
1655968540000|2022-06-23 07:15:40|11.39|9.79|11.28|9.68|11.39|9.79|11.28|9.68|0
1655968550000|2022-06-23 07:15:50|11.29|9.69|11.29|9.69|11.29|9.69|11.29|9.69|0
1655968560000|2022-06-23 07:16:00|11.27|9.67|11.27|9.67|11.29|9.69|11.27|9.67|0
1655968570000|2022-06-23 07:16:10|11.3|9.7|11.34|9.74|11.35|9.75|11.3|9.7|0
1655968580000|2022-06-23 07:16:20|11.29|9.69|11.29|9.69|11.29|9.69|11.26|9.66|0
1655968590000|2022-06-23 07:16:30|11.25|9.65|11.27|9.67|11.27|9.67|11.25|9.65|0
1655968600000|2022-06-23 07:16:40|11.26|9.66|11.34|9.74|11.34|9.74|11.26|9.66|0
1655968610000|2022-06-23 07:16:50|11.33|9.73|11.3|9.7|11.33|9.73|11.3|9.7|0
1655968620000|2022-06-23 07:17:00|11.29|9.69|11.32|9.72|11.32|9.72|11.29|9.69|0
1655968630000|2022-06-23 07:17:10|11.29|9.69|11.27|9.67|11.31|9.71|11.27|9.67|0
1655968640000|2022-06-23 07:17:20|11.24|9.64|11.19|9.59|11.24|9.64|11.19|9.59|0
1655968650000|2022-06-23 07:17:30|11.17|9.57|11.15|9.55|11.17|9.57|11.15|9.55|0
1655968660000|2022-06-23 07:17:40|11.17|9.57|11.12|9.52|11.17|9.57|11.12|9.52|0
1655968670000|2022-06-23 07:17:50|11.11|9.51|11.13|9.53|11.13|9.53|11.11|9.51|0
1655968680000|2022-06-23 07:18:00|11.12|9.52|11.11|9.51|11.12|9.52|11.07|9.47|0
1655968690000|2022-06-23 07:18:10|11.1|9.5|11.12|9.52|11.12|9.52|11.1|9.5|0
1655968700000|2022-06-23 07:18:20|11.1|9.5|11.1|9.5|11.12|9.52|11.1|9.5|0
1655968710000|2022-06-23 07:18:30|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1655968720000|2022-06-23 07:18:40|11.12|9.52|11.16|9.56|11.16|9.56|11.12|9.52|0
1655968730000|2022-06-23 07:18:50|11.13|9.53|11.11|9.51|11.14|9.54|11.11|9.51|0
1655968740000|2022-06-23 07:19:00|11.12|9.52|11.11|9.51|11.12|9.52|11.11|9.51|0
1655968750000|2022-06-23 07:19:10|11.1|9.5|11.1|9.5|11.12|9.52|11.1|9.5|0
1655968760000|2022-06-23 07:19:20|11.11|9.51|11.13|9.53|11.14|9.54|11.11|9.51|0
1655968770000|2022-06-23 07:19:30|11.17|9.57|11.21|9.61|11.21|9.61|11.17|9.57|0
1655968780000|2022-06-23 07:19:40|11.2|9.6|11.19|9.59|11.2|9.6|11.19|9.59|0
1655968790000|2022-06-23 07:19:50|11.21|9.61|11.21|9.61|11.21|9.61|11.2|9.6|0
1655968800000|2022-06-23 07:20:00|11.18|9.58|11.14|9.54|11.18|9.58|11.14|9.54|0
1655968810000|2022-06-23 07:20:10|11.13|9.53|11.13|9.53|11.13|9.53|11.13|9.53|0
1655968820000|2022-06-23 07:20:20|11.12|9.52|11.09|9.49|11.12|9.52|11.09|9.49|0
1655968830000|2022-06-23 07:20:30|11.08|9.48|11.03|9.43|11.08|9.48|11.02|9.42|0
1655968840000|2022-06-23 07:20:40|11.02|9.42|10.99|9.39|11.03|9.43|10.99|9.39|0
1655968850000|2022-06-23 07:20:50|10.97|9.37|10.98|9.38|10.98|9.38|10.97|9.37|0
1655968860000|2022-06-23 07:21:00|11.02|9.42|11.02|9.42|11.02|9.42|11.01|9.41|0
1655968870000|2022-06-23 07:21:10|10.99|9.39|11.01|9.41|11.01|9.41|10.99|9.39|0
1655968880000|2022-06-23 07:21:20|11|9.4|11.03|9.43|11.04|9.44|11|9.4|0
1655968890000|2022-06-23 07:21:30|11.04|9.44|11.03|9.43|11.04|9.44|11.03|9.43|0
1655968900000|2022-06-23 07:21:40|11.04|9.44|11.04|9.44|11.06|9.46|11.04|9.44|0
1655968910000|2022-06-23 07:21:50|11.03|9.43|11.01|9.41|11.03|9.43|11.01|9.41|0
1655968920000|2022-06-23 07:22:00|10.98|9.38|10.97|9.37|10.99|9.39|10.97|9.37|0
1655968930000|2022-06-23 07:22:10|10.96|9.36|10.95|9.35|10.96|9.36|10.95|9.35|0
1655968940000|2022-06-23 07:22:20|10.96|9.36|10.98|9.38|10.98|9.38|10.96|9.36|0
1655968950000|2022-06-23 07:22:30|10.99|9.39|11.02|9.42|11.03|9.43|10.99|9.39|0
1655968960000|2022-06-23 07:22:40|11|9.4|11|9.4|11.03|9.43|11|9.4|0
1655968970000|2022-06-23 07:22:50|11.01|9.41|11|9.4|11.01|9.41|10.99|9.39|0
1655968980000|2022-06-23 07:23:00|10.98|9.38|10.99|9.39|11|9.4|10.98|9.38|0
1655968990000|2022-06-23 07:23:10|10.98|9.38|10.98|9.38|10.99|9.39|10.98|9.38|0
1655969000000|2022-06-23 07:23:20|10.97|9.37|10.99|9.39|10.99|9.39|10.97|9.37|0
1655969010000|2022-06-23 07:23:30|11.03|9.43|11.02|9.42|11.03|9.43|11.02|9.42|0
1655969020000|2022-06-23 07:23:40|11.04|9.44|11.04|9.44|11.05|9.45|11.04|9.44|0
1655969030000|2022-06-23 07:23:50|11.03|9.43|11.05|9.45|11.06|9.46|11.03|9.43|0
1655969040000|2022-06-23 07:24:00|11.04|9.44|11.08|9.48|11.08|9.48|11.04|9.44|0
1655969050000|2022-06-23 07:24:10|11.09|9.49|11.08|9.48|11.09|9.49|11.08|9.48|0
1655969060000|2022-06-23 07:24:20|11.01|9.41|11.03|9.43|11.04|9.44|11.01|9.41|0
1655969070000|2022-06-23 07:24:30|11|9.4|11.01|9.41|11.01|9.41|11|9.4|0
1655969080000|2022-06-23 07:24:40|11.6|10|11.57|9.97|11.6|10|11.57|9.97|0
1655969090000|2022-06-23 07:24:50|11.39|9.79|11.08|9.48|11.7|10.1|11.08|9.48|0
1655969100000|2022-06-23 07:25:00|11.1|9.5|11.13|9.53|11.13|9.53|11.1|9.5|0
1655969110000|2022-06-23 07:25:10|11.12|9.52|11.11|9.51|11.12|9.52|11.11|9.51|0
1655969120000|2022-06-23 07:25:20|11.13|9.53|11.1|9.5|11.13|9.53|11.1|9.5|0
1655969130000|2022-06-23 07:25:30|11.09|9.49|11.08|9.48|11.09|9.49|11.08|9.48|0
1655969140000|2022-06-23 07:25:40|11.07|9.47|11.06|9.46|11.07|9.47|11.04|9.44|0
1655969150000|2022-06-23 07:25:50|11.05|9.45|11.05|9.45|11.05|9.45|11.04|9.44|0
1655969160000|2022-06-23 07:26:00|11.03|9.43|11.04|9.44|11.05|9.45|11.03|9.43|0
1655969170000|2022-06-23 07:26:10|11.05|9.45|11.06|9.46|11.07|9.47|11.05|9.45|0
1655969180000|2022-06-23 07:26:20|11.08|9.48|11.08|9.48|11.08|9.48|11.07|9.47|0
1655969190000|2022-06-23 07:26:30|11.1|9.5|11.12|9.52|11.12|9.52|11.09|9.49|0
1655969200000|2022-06-23 07:26:40|11.13|9.53|11.15|9.55|11.15|9.55|11.12|9.52|0
1655969210000|2022-06-23 07:26:50|11.16|9.56|11.13|9.53|11.16|9.56|11.13|9.53|0
1655969220000|2022-06-23 07:27:00|11.12|9.52|11.12|9.52|11.12|9.52|11.12|9.52|0
1655969230000|2022-06-23 07:27:10|11.11|9.51|11.1|9.5|11.11|9.51|11.1|9.5|0
1655969240000|2022-06-23 07:27:20|11.09|9.49|11.13|9.53|11.15|9.55|11.08|9.48|0
1655969250000|2022-06-23 07:27:30|11.14|9.54|11.13|9.53|11.14|9.54|11.13|9.53|0
1655969260000|2022-06-23 07:27:40|11.15|9.55|11.14|9.54|11.15|9.55|11.13|9.53|0
1655969270000|2022-06-23 07:27:50|11.4|9.8|11.41|9.81|11.41|9.81|11.4|9.8|0
1655969280000|2022-06-23 07:28:00|11.37|9.77|11.41|9.81|11.41|9.81|11.37|9.77|0
1655969290000|2022-06-23 07:28:10|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1655969300000|2022-06-23 07:28:20|11.41|9.81|11.4|9.8|11.41|9.81|11.4|9.8|0
1655969310000|2022-06-23 07:28:30|11.39|9.79|11.4|9.8|11.4|9.8|11.39|9.79|0
1655969320000|2022-06-23 07:28:40|11.41|9.81|11.4|9.8|11.41|9.81|11.4|9.8|0
1655969330000|2022-06-23 07:28:50|11.42|9.82|11.41|9.81|11.42|9.82|11.41|9.81|0
1655969340000|2022-06-23 07:29:00|11.4|9.8|11.41|9.81|11.41|9.81|11.4|9.8|0
1655969350000|2022-06-23 07:29:10|11.45|9.85|11.47|9.87|11.47|9.87|11.44|9.84|0
1655969360000|2022-06-23 07:29:20|11.52|9.92|11.51|9.91|11.52|9.92|11.5|9.9|0
1655969370000|2022-06-23 07:29:30|11.52|9.92|11.51|9.91|11.52|9.92|11.51|9.91|0
1655969380000|2022-06-23 07:29:40|11.52|9.92|11.48|9.88|11.52|9.92|11.48|9.88|0
1655969390000|2022-06-23 07:29:50|11.49|9.89|11.48|9.88|11.49|9.89|11.48|9.88|0
1655969400000|2022-06-23 07:30:00|11.57|9.97|11.43|9.83|11.57|9.97|11.43|9.83|0
1655969410000|2022-06-23 07:30:10|11.41|9.81|11.46|9.86|11.46|9.86|11.4|9.8|0
1655969420000|2022-06-23 07:30:20|11.47|9.87|11.46|9.86|11.49|9.89|11.46|9.86|0
1655969430000|2022-06-23 07:30:30|11.47|9.87|11.37|9.77|11.47|9.87|11.37|9.77|0
1655969440000|2022-06-23 07:30:40|11.4|9.8|11.39|9.79|11.44|9.84|11.39|9.79|0
1655969450000|2022-06-23 07:30:50|11.38|9.78|11.32|9.72|11.38|9.78|11.32|9.72|0
1655969460000|2022-06-23 07:31:00|11.33|9.73|11.27|9.67|11.33|9.73|11.27|9.67|0
1655969470000|2022-06-23 07:31:10|11.25|9.65|11.31|9.71|11.31|9.71|11.25|9.65|0
1655969490000|2022-06-23 07:31:30|11.34|9.74|11.32|9.72|11.34|9.74|11.31|9.71|0
1655969500000|2022-06-23 07:31:40|11.34|9.74|11.33|9.73|11.34|9.74|11.31|9.71|0
1655969510000|2022-06-23 07:31:50|11.31|9.71|11.32|9.72|11.33|9.73|11.31|9.71|0
1655969520000|2022-06-23 07:32:00|11.34|9.74|11.31|9.71|11.35|9.75|11.31|9.71|0
1655969530000|2022-06-23 07:32:10|11.32|9.72|11.31|9.71|11.32|9.72|11.31|9.71|0
1655969540000|2022-06-23 07:32:20|11.33|9.73|11.36|9.76|11.36|9.76|11.33|9.73|0
1655969550000|2022-06-23 07:32:30|11.35|9.75|11.35|9.75|11.35|9.75|11.33|9.73|0
1655969560000|2022-06-23 07:32:40|11.39|9.79|11.38|9.78|11.39|9.79|11.37|9.77|0
1655969570000|2022-06-23 07:32:50|11.39|9.79|11.37|9.77|11.39|9.79|11.37|9.77|0
1655969580000|2022-06-23 07:33:00|11.38|9.78|11.41|9.81|11.41|9.81|11.38|9.78|0
1655969590000|2022-06-23 07:33:10|11.37|9.77|11.37|9.77|11.37|9.77|11.35|9.75|0
1655969600000|2022-06-23 07:33:20|11.36|9.76|11.37|9.77|11.39|9.79|11.36|9.76|0
1655969610000|2022-06-23 07:33:30|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1655969620000|2022-06-23 07:33:40|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1655969630000|2022-06-23 07:33:50|11.43|9.83|11.45|9.85|11.46|9.86|11.43|9.83|0
1655969640000|2022-06-23 07:34:00|11.49|9.89|11.5|9.9|11.5|9.9|11.49|9.89|0
1655969650000|2022-06-23 07:34:10|11.51|9.91|11.51|9.91|11.51|9.91|11.51|9.91|0
1655969660000|2022-06-23 07:34:20|11.53|9.93|11.53|9.93|11.53|9.93|11.52|9.92|0
1655969670000|2022-06-23 07:34:30|11.55|9.95|11.51|9.91|11.55|9.95|11.51|9.91|0
1655969680000|2022-06-23 07:34:40|11.48|9.88|11.49|9.89|11.49|9.89|11.47|9.87|0
1655969690000|2022-06-23 07:34:50|11.51|9.91|11.51|9.91|11.51|9.91|11.5|9.9|0
1655969700000|2022-06-23 07:35:00|11.5|9.9|11.49|9.89|11.5|9.9|11.48|9.88|0
1655969710000|2022-06-23 07:35:10|11.48|9.88|11.48|9.88|11.49|9.89|11.47|9.87|0
1655969720000|2022-06-23 07:35:20|11.47|9.87|11.48|9.88|11.48|9.88|11.47|9.87|0
1655969730000|2022-06-23 07:35:30|11.47|9.87|11.45|9.85|11.48|9.88|11.45|9.85|0
1655969740000|2022-06-23 07:35:40|11.46|9.86|11.47|9.87|11.47|9.87|11.45|9.85|0
1655969750000|2022-06-23 07:35:50|11.45|9.85|11.41|9.81|11.45|9.85|11.41|9.81|0
1655969760000|2022-06-23 07:36:00|11.39|9.79|11.4|9.8|11.4|9.8|11.39|9.79|0
1655969770000|2022-06-23 07:36:10|11.39|9.79|11.37|9.77|11.39|9.79|11.37|9.77|0
1655969780000|2022-06-23 07:36:20|11.36|9.76|11.36|9.76|11.37|9.77|11.36|9.76|0
1655969790000|2022-06-23 07:36:30|11.35|9.75|11.34|9.74|11.35|9.75|11.34|9.74|0
1655969800000|2022-06-23 07:36:40|11.36|9.76|11.34|9.74|11.37|9.77|11.34|9.74|0
1655969810000|2022-06-23 07:36:50|11.35|9.75|11.32|9.72|11.35|9.75|11.32|9.72|0
1655969820000|2022-06-23 07:37:00|11.31|9.71|11.24|9.64|11.31|9.71|11.24|9.64|0
1655969830000|2022-06-23 07:37:10|11.19|9.59|11.2|9.6|11.2|9.6|11.19|9.59|0
1655969840000|2022-06-23 07:37:20|11.19|9.59|11.16|9.56|11.2|9.6|11.15|9.55|0
1655969850000|2022-06-23 07:37:30|11.14|9.54|11.15|9.55|11.17|9.57|11.14|9.54|0
1655969860000|2022-06-23 07:37:40|11.17|9.57|11.15|9.55|11.18|9.58|11.15|9.55|0
1655969870000|2022-06-23 07:37:50|11.14|9.54|11.15|9.55|11.16|9.56|11.14|9.54|0
1655969880000|2022-06-23 07:38:00|11.14|9.54|11.12|9.52|11.14|9.54|11.12|9.52|0
1655969890000|2022-06-23 07:38:10|11.13|9.53|11.1|9.5|11.13|9.53|11.09|9.49|0
1655969900000|2022-06-23 07:38:20|11.11|9.51|11.1|9.5|11.12|9.52|11.1|9.5|0
1655969910000|2022-06-23 07:38:30|11.11|9.51|11.11|9.51|11.12|9.52|11.11|9.51|0
1655969920000|2022-06-23 07:38:40|11.1|9.5|11.13|9.53|11.14|9.54|11.1|9.5|0
1655969930000|2022-06-23 07:38:50|11.15|9.55|11.14|9.54|11.15|9.55|11.13|9.53|0
1655969940000|2022-06-23 07:39:00|11.15|9.55|11.2|9.6|11.2|9.6|11.15|9.55|0
1655969950000|2022-06-23 07:39:10|11.24|9.64|11.26|9.66|11.26|9.66|11.23|9.63|0
1655969960000|2022-06-23 07:39:20|11.28|9.68|11.27|9.67|11.28|9.68|11.27|9.67|0
1655969970000|2022-06-23 07:39:30|11.29|9.69|11.34|9.74|11.34|9.74|11.29|9.69|0
1655969980000|2022-06-23 07:39:40|11.35|9.75|11.36|9.76|11.36|9.76|11.35|9.75|0
1655969990000|2022-06-23 07:39:50|11.35|9.75|11.33|9.73|11.35|9.75|11.33|9.73|0
1655970000000|2022-06-23 07:40:00|11.32|9.72|11.32|9.72|11.33|9.73|11.32|9.72|0
1655970010000|2022-06-23 07:40:10|11.31|9.71|11.33|9.73|11.33|9.73|11.31|9.71|0
1655970020000|2022-06-23 07:40:20|11.32|9.72|11.32|9.72|11.32|9.72|11.31|9.71|0
1655970030000|2022-06-23 07:40:30|11.33|9.73|11.33|9.73|11.34|9.74|11.33|9.73|0
1655970040000|2022-06-23 07:40:40|11.34|9.74|11.34|9.74|11.34|9.74|11.34|9.74|0
1655970050000|2022-06-23 07:40:50|11.32|9.72|11.33|9.73|11.33|9.73|11.32|9.72|0
1655970060000|2022-06-23 07:41:00|11.31|9.71|11.29|9.69|11.31|9.71|11.29|9.69|0
1655970070000|2022-06-23 07:41:10|11.28|9.68|11.28|9.68|11.29|9.69|11.28|9.68|0
1655970080000|2022-06-23 07:41:20|11.29|9.69|11.33|9.73|11.33|9.73|11.29|9.69|0
1655970090000|2022-06-23 07:41:30|11.32|9.72|11.3|9.7|11.32|9.72|11.29|9.69|0
1655970100000|2022-06-23 07:41:40|11.33|9.73|11.35|9.75|11.35|9.75|11.32|9.72|0
1655970110000|2022-06-23 07:41:50|11.36|9.76|11.35|9.75|11.36|9.76|11.33|9.73|0
1655970120000|2022-06-23 07:42:00|11.36|9.76|11.37|9.77|11.37|9.77|11.36|9.76|0
1655970130000|2022-06-23 07:42:10|11.34|9.74|11.37|9.77|11.37|9.77|11.34|9.74|0
1655970140000|2022-06-23 07:42:20|11.4|9.8|11.44|9.84|11.44|9.84|11.4|9.8|0
1655970150000|2022-06-23 07:42:30|11.45|9.85|11.48|9.88|11.48|9.88|11.45|9.85|0
1655970160000|2022-06-23 07:42:40|11.49|9.89|11.52|9.92|11.52|9.92|11.49|9.89|0
1655970170000|2022-06-23 07:42:50|11.53|9.93|11.51|9.91|11.53|9.93|11.51|9.91|0
1655970180000|2022-06-23 07:43:00|11.53|9.93|11.52|9.92|11.53|9.93|11.52|9.92|0
1655970190000|2022-06-23 07:43:10|11.49|9.89|11.51|9.91|11.51|9.91|11.49|9.89|0
1655970200000|2022-06-23 07:43:20|11.52|9.92|11.57|9.97|11.57|9.97|11.52|9.92|0
1655970210000|2022-06-23 07:43:30|11.59|9.99|11.56|9.96|11.59|9.99|11.53|9.93|0
1655970220000|2022-06-23 07:43:40|11.58|9.98|11.57|9.97|11.59|9.99|11.57|9.97|0
1655970230000|2022-06-23 07:43:50|11.56|9.96|11.58|9.98|11.58|9.98|11.56|9.96|0
1655970240000|2022-06-23 07:44:00|11.56|9.96|11.55|9.95|11.56|9.96|11.53|9.93|0
1655970250000|2022-06-23 07:44:10|11.58|9.98|11.57|9.97|11.58|9.98|11.56|9.96|0
1655970260000|2022-06-23 07:44:20|11.58|9.98|11.59|9.99|11.6|10|11.58|9.98|0
1655970270000|2022-06-23 07:44:30|11.57|9.97|11.6|10|11.6|10|11.57|9.97|0
1655970280000|2022-06-23 07:44:40|11.59|9.99|11.59|9.99|11.59|9.99|11.58|9.98|0
1655970290000|2022-06-23 07:44:50|11.58|9.98|11.56|9.96|11.58|9.98|11.56|9.96|0
1655970300000|2022-06-23 07:45:00|11.55|9.95|11.52|9.92|11.55|9.95|11.52|9.92|0
1655970310000|2022-06-23 07:45:10|11.54|9.94|11.56|9.96|11.56|9.96|11.54|9.94|0
1655970320000|2022-06-23 07:45:20|11.57|9.97|11.58|9.98|11.58|9.98|11.57|9.97|0
1655970330000|2022-06-23 07:45:30|11.59|9.99|11.57|9.97|11.59|9.99|11.57|9.97|0
1655970340000|2022-06-23 07:45:40|11.53|9.93|11.52|9.92|11.53|9.93|11.52|9.92|0
1655970350000|2022-06-23 07:45:50|11.53|9.93|11.55|9.95|11.56|9.96|11.52|9.92|0
1655970360000|2022-06-23 07:46:00|11.57|9.97|11.59|9.99|11.59|9.99|11.57|9.97|0
1655970370000|2022-06-23 07:46:10|11.58|9.98|11.57|9.97|11.58|9.98|11.57|9.97|0
1655970380000|2022-06-23 07:46:20|11.59|9.99|11.58|9.98|11.61|10.01|11.58|9.98|0
1655970390000|2022-06-23 07:46:30|11.57|9.97|11.59|9.99|11.59|9.99|11.57|9.97|0
1655970400000|2022-06-23 07:46:40|11.57|9.97|11.59|9.99|11.59|9.99|11.57|9.97|0
1655970410000|2022-06-23 07:46:50|11.57|9.97|11.6|10|11.6|10|11.57|9.97|0
1655970420000|2022-06-23 07:47:00|11.59|9.99|11.64|10.04|11.64|10.04|11.59|9.99|0
1655970430000|2022-06-23 07:47:10|11.63|10.03|11.63|10.03|11.64|10.04|11.63|10.03|0
1655970440000|2022-06-23 07:47:20|11.64|10.04|11.64|10.04|11.65|10.05|11.64|10.04|0
1655970450000|2022-06-23 07:47:30|11.63|10.03|11.6|10|11.63|10.03|11.6|10|0
1655970460000|2022-06-23 07:47:40|11.57|9.97|11.55|9.95|11.57|9.97|11.55|9.95|0
1655970470000|2022-06-23 07:47:50|11.53|9.93|11.51|9.91|11.53|9.93|11.51|9.91|0
1655970480000|2022-06-23 07:48:00|11.52|9.92|11.52|9.92|11.52|9.92|11.48|9.88|0
1655970490000|2022-06-23 07:48:10|11.53|9.93|11.51|9.91|11.53|9.93|11.5|9.9|0
1655970500000|2022-06-23 07:48:20|11.52|9.92|11.53|9.93|11.53|9.93|11.52|9.92|0
1655970510000|2022-06-23 07:48:30|11.5|9.9|11.5|9.9|11.5|9.9|11.49|9.89|0
1655970520000|2022-06-23 07:48:40|11.49|9.89|11.5|9.9|11.51|9.91|11.49|9.89|0
1655970530000|2022-06-23 07:48:50|11.48|9.88|11.51|9.91|11.51|9.91|11.46|9.86|0
1655970540000|2022-06-23 07:49:00|11.5|9.9|11.51|9.91|11.51|9.91|11.49|9.89|0
1655970550000|2022-06-23 07:49:10|11.52|9.92|11.49|9.89|11.52|9.92|11.49|9.89|0
1655970560000|2022-06-23 07:49:20|11.51|9.91|11.53|9.93|11.53|9.93|11.51|9.91|0
1655970570000|2022-06-23 07:49:30|11.52|9.92|11.54|9.94|11.55|9.95|11.52|9.92|0
1655970580000|2022-06-23 07:49:40|11.55|9.95|11.51|9.91|11.55|9.95|11.48|9.88|0
1655970590000|2022-06-23 07:49:50|11.53|9.93|11.52|9.92|11.53|9.93|11.51|9.91|0
1655970600000|2022-06-23 07:50:00|11.5|9.9|11.5|9.9|11.5|9.9|11.49|9.89|0
1655970610000|2022-06-23 07:50:10|11.49|9.89|11.46|9.86|11.49|9.89|11.45|9.85|0
1655970620000|2022-06-23 07:50:20|11.48|9.88|11.45|9.85|11.48|9.88|11.45|9.85|0
1655970630000|2022-06-23 07:50:30|11.42|9.82|11.43|9.83|11.45|9.85|11.42|9.82|0
1655970640000|2022-06-23 07:50:40|11.42|9.82|11.42|9.82|11.42|9.82|11.41|9.81|0
1655970650000|2022-06-23 07:50:50|11.4|9.8|11.41|9.81|11.41|9.81|11.4|9.8|0
1655970660000|2022-06-23 07:51:00|11.43|9.83|11.42|9.82|11.43|9.83|11.42|9.82|0
1655970670000|2022-06-23 07:51:10|11.41|9.81|11.41|9.81|11.41|9.81|11.4|9.8|0
1655970680000|2022-06-23 07:51:20|11.42|9.82|11.41|9.81|11.42|9.82|11.41|9.81|0
1655970690000|2022-06-23 07:51:30|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1655970700000|2022-06-23 07:51:40|11.41|9.81|11.41|9.81|11.41|9.81|11.41|9.81|0
1655970710000|2022-06-23 07:51:50|11.4|9.8|11.4|9.8|11.41|9.81|11.4|9.8|0
1655970720000|2022-06-23 07:52:00|11.41|9.81|11.41|9.81|11.41|9.81|11.41|9.81|0
1655970730000|2022-06-23 07:52:10|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1655970740000|2022-06-23 07:52:20|11.42|9.82|11.39|9.79|11.42|9.82|11.39|9.79|0
1655970750000|2022-06-23 07:52:30|11.4|9.8|11.35|9.75|11.4|9.8|11.35|9.75|0
1655970760000|2022-06-23 07:52:40|11.36|9.76|11.39|9.79|11.42|9.82|11.36|9.76|0
1655970770000|2022-06-23 07:52:50|11.38|9.78|11.37|9.77|11.39|9.79|11.37|9.77|0
1655970780000|2022-06-23 07:53:00|11.36|9.76|11.37|9.77|11.37|9.77|11.36|9.76|0
1655970790000|2022-06-23 07:53:10|11.38|9.78|11.42|9.82|11.42|9.82|11.38|9.78|0
1655970800000|2022-06-23 07:53:20|11.38|9.78|11.41|9.81|11.41|9.81|11.38|9.78|0
1655970810000|2022-06-23 07:53:30|11.4|9.8|11.4|9.8|11.41|9.81|11.4|9.8|0
1655970820000|2022-06-23 07:53:40|11.36|9.76|11.37|9.77|11.37|9.77|11.35|9.75|0
1655970830000|2022-06-23 07:53:50|11.39|9.79|11.37|9.77|11.39|9.79|11.37|9.77|0
1655970840000|2022-06-23 07:54:00|11.38|9.78|11.36|9.76|11.38|9.78|11.36|9.76|0
1655970850000|2022-06-23 07:54:10|11.37|9.77|11.38|9.78|11.38|9.78|11.36|9.76|0
1655970860000|2022-06-23 07:54:20|11.37|9.77|11.35|9.75|11.37|9.77|11.35|9.75|0
1655970870000|2022-06-23 07:54:30|11.34|9.74|11.33|9.73|11.35|9.75|11.33|9.73|0
1655970880000|2022-06-23 07:54:40|11.34|9.74|11.34|9.74|11.34|9.74|11.34|9.74|0
1655970890000|2022-06-23 07:54:50|11.32|9.72|11.34|9.74|11.34|9.74|11.32|9.72|0
1655970900000|2022-06-23 07:55:00|11.33|9.73|11.28|9.68|11.33|9.73|11.28|9.68|0
1655970910000|2022-06-23 07:55:10|11.27|9.67|11.26|9.66|11.27|9.67|11.26|9.66|0
1655970920000|2022-06-23 07:55:20|11.27|9.67|11.25|9.65|11.27|9.67|11.25|9.65|0
1655970930000|2022-06-23 07:55:30|11.24|9.64|11.27|9.67|11.28|9.68|11.24|9.64|0
1655970940000|2022-06-23 07:55:40|11.28|9.68|11.27|9.67|11.29|9.69|11.27|9.67|0
1655970950000|2022-06-23 07:55:50|11.26|9.66|11.3|9.7|11.3|9.7|11.26|9.66|0
1655970960000|2022-06-23 07:56:00|11.31|9.71|11.31|9.71|11.32|9.72|11.3|9.7|0
1655970970000|2022-06-23 07:56:10|11.34|9.74|11.33|9.73|11.35|9.75|11.33|9.73|0
1655970980000|2022-06-23 07:56:20|11.34|9.74|11.3|9.7|11.34|9.74|11.3|9.7|0
1655970990000|2022-06-23 07:56:30|11.28|9.68|11.3|9.7|11.3|9.7|11.27|9.67|0
1655971000000|2022-06-23 07:56:40|11.31|9.71|11.33|9.73|11.33|9.73|11.3|9.7|0
1655971010000|2022-06-23 07:56:50|11.34|9.74|11.42|9.82|11.42|9.82|11.34|9.74|0
1655971020000|2022-06-23 07:57:00|11.41|9.81|11.43|9.83|11.43|9.83|11.41|9.81|0
1655971030000|2022-06-23 07:57:10|11.44|9.84|11.46|9.86|11.46|9.86|11.44|9.84|0
1655971040000|2022-06-23 07:57:20|11.44|9.84|11.45|9.85|11.45|9.85|11.43|9.83|0
1655971050000|2022-06-23 07:57:30|11.44|9.84|11.43|9.83|11.44|9.84|11.43|9.83|0
1655971060000|2022-06-23 07:57:40|11.41|9.81|11.41|9.81|11.41|9.81|11.41|9.81|0
1655971070000|2022-06-23 07:57:50|11.36|9.76|11.33|9.73|11.36|9.76|11.33|9.73|0
1655971080000|2022-06-23 07:58:00|11.32|9.72|11.3|9.7|11.32|9.72|11.3|9.7|0
1655971090000|2022-06-23 07:58:10|11.32|9.72|11.3|9.7|11.32|9.72|11.3|9.7|0
1655971100000|2022-06-23 07:58:20|11.29|9.69|11.28|9.68|11.3|9.7|11.28|9.68|0
1655971110000|2022-06-23 07:58:30|11.26|9.66|11.27|9.67|11.28|9.68|11.26|9.66|0
1655971120000|2022-06-23 07:58:40|11.26|9.66|11.28|9.68|11.3|9.7|11.26|9.66|0
1655971130000|2022-06-23 07:58:50|11.29|9.69|11.31|9.71|11.32|9.72|11.29|9.69|0
1655971140000|2022-06-23 07:59:00|11.37|9.77|11.37|9.77|11.37|9.77|11.35|9.75|0
1655971150000|2022-06-23 07:59:10|11.36|9.76|11.34|9.74|11.37|9.77|11.34|9.74|0
1655971160000|2022-06-23 07:59:20|11.33|9.73|11.36|9.76|11.36|9.76|11.33|9.73|0
1655971170000|2022-06-23 07:59:30|11.35|9.75|11.34|9.74|11.35|9.75|11.34|9.74|0
1655971180000|2022-06-23 07:59:40|11.33|9.73|11.34|9.74|11.34|9.74|11.33|9.73|0
1655971190000|2022-06-23 07:59:50|11.31|9.71|11.37|9.77|11.37|9.77|11.31|9.71|0
1655971200000|2022-06-23 08:00:00|11.35|9.75|11.28|9.68|11.35|9.75|11.28|9.68|0
1655971210000|2022-06-23 08:00:10|11.21|9.61|11.24|9.64|11.24|9.64|11.21|9.61|0
1655971220000|2022-06-23 08:00:20|11.26|9.66|11.25|9.65|11.27|9.67|11.25|9.65|0
1655971230000|2022-06-23 08:00:30|11.28|9.68|11.33|9.73|11.34|9.74|11.28|9.68|0
1655971240000|2022-06-23 08:00:40|11.37|9.77|11.42|9.82|11.42|9.82|11.37|9.77|0
1655971250000|2022-06-23 08:00:50|11.41|9.81|11.4|9.8|11.41|9.81|11.39|9.79|0
1655971260000|2022-06-23 08:01:00|11.41|9.81|11.42|9.82|11.42|9.82|11.41|9.81|0
1655971270000|2022-06-23 08:01:10|11.43|9.83|11.4|9.8|11.43|9.83|11.4|9.8|0
1655971280000|2022-06-23 08:01:20|11.36|9.76|11.35|9.75|11.36|9.76|11.35|9.75|0
1655971290000|2022-06-23 08:01:30|11.38|9.78|11.38|9.78|11.38|9.78|11.35|9.75|0
1655971300000|2022-06-23 08:01:40|11.37|9.77|11.38|9.78|11.38|9.78|11.36|9.76|0
1655971310000|2022-06-23 08:01:50|11.4|9.8|11.39|9.79|11.4|9.8|11.38|9.78|0
1655971320000|2022-06-23 08:02:00|11.38|9.78|11.37|9.77|11.39|9.79|11.37|9.77|0
1655971330000|2022-06-23 08:02:10|11.39|9.79|11.44|9.84|11.44|9.84|11.39|9.79|0
1655971340000|2022-06-23 08:02:20|11.46|9.86|11.51|9.91|11.51|9.91|11.44|9.84|0
1655971350000|2022-06-23 08:02:30|11.48|9.88|11.5|9.9|11.5|9.9|11.48|9.88|0
1655971360000|2022-06-23 08:02:40|11.49|9.89|11.5|9.9|11.51|9.91|11.48|9.88|0
1655971370000|2022-06-23 08:02:50|11.49|9.89|11.47|9.87|11.49|9.89|11.47|9.87|0
1655971380000|2022-06-23 08:03:00|11.49|9.89|11.52|9.92|11.52|9.92|11.49|9.89|0
1655971390000|2022-06-23 08:03:10|11.53|9.93|11.53|9.93|11.53|9.93|11.52|9.92|0
1655971400000|2022-06-23 08:03:20|11.52|9.92|11.56|9.96|11.56|9.96|11.52|9.92|0
1655971410000|2022-06-23 08:03:30|11.54|9.94|11.56|9.96|11.56|9.96|11.54|9.94|0
1655971420000|2022-06-23 08:03:40|11.57|9.97|11.6|10|11.6|10|11.56|9.96|0
1655971430000|2022-06-23 08:03:50|11.61|10.01|11.65|10.05|11.66|10.06|11.61|10.01|0
1655971440000|2022-06-23 08:04:00|11.64|10.04|11.6|10|11.64|10.04|11.6|10|0
1655971450000|2022-06-23 08:04:10|11.61|10.01|11.6|10|11.61|10.01|11.58|9.98|0
1655971460000|2022-06-23 08:04:20|11.61|10.01|11.61|10.01|11.61|10.01|11.61|10.01|0
1655971470000|2022-06-23 08:04:30|11.64|10.04|11.67|10.07|11.67|10.07|11.64|10.04|0
1655971480000|2022-06-23 08:04:40|11.68|10.08|11.71|10.11|11.71|10.11|11.68|10.08|0
1655971490000|2022-06-23 08:04:50|11.72|10.12|11.72|10.12|11.72|10.12|11.72|10.12|0
1655971500000|2022-06-23 08:05:00|11.7|10.1|11.65|10.05|11.7|10.1|11.65|10.05|0
1655971510000|2022-06-23 08:05:10|11.66|10.06|11.66|10.06|11.66|10.06|11.66|10.06|0
1655971520000|2022-06-23 08:05:20|11.64|10.04|11.67|10.07|11.67|10.07|11.64|10.04|0
1655971530000|2022-06-23 08:05:30|11.68|10.08|11.69|10.09|11.71|10.11|11.68|10.08|0
1655971540000|2022-06-23 08:05:40|11.7|10.1|11.74|10.14|11.74|10.14|11.7|10.1|0
1655971550000|2022-06-23 08:05:50|11.73|10.13|11.75|10.15|11.75|10.15|11.73|10.13|0
1655971560000|2022-06-23 08:06:00|11.73|10.13|11.72|10.12|11.73|10.13|11.72|10.12|0
1655971570000|2022-06-23 08:06:10|11.75|10.15|11.74|10.14|11.75|10.15|11.74|10.14|0
1655971580000|2022-06-23 08:06:20|11.81|10.21|11.79|10.19|11.81|10.21|11.79|10.19|0
1655971590000|2022-06-23 08:06:30|11.8|10.2|11.79|10.19|11.8|10.2|11.79|10.19|0
1655971610000|2022-06-23 08:06:50|11.82|10.22|11.82|10.22|11.82|10.22|11.81|10.21|0
1655971620000|2022-06-23 08:07:00|11.8|10.2|11.79|10.19|11.8|10.2|11.79|10.19|0
1655971630000|2022-06-23 08:07:10|11.76|10.16|11.79|10.19|11.79|10.19|11.76|10.16|0
1655971640000|2022-06-23 08:07:20|11.82|10.22|11.81|10.21|11.85|10.25|11.81|10.21|0
1655971650000|2022-06-23 08:07:30|11.84|10.24|11.84|10.24|11.84|10.24|11.84|10.24|0
1655971660000|2022-06-23 08:07:40|11.83|10.23|11.86|10.26|11.86|10.26|11.82|10.22|0
1655971670000|2022-06-23 08:07:50|11.87|10.27|11.84|10.24|11.87|10.27|11.84|10.24|0
1655971680000|2022-06-23 08:08:00|11.86|10.26|11.82|10.22|11.86|10.26|11.82|10.22|0
1655971690000|2022-06-23 08:08:10|11.79|10.19|11.83|10.23|11.83|10.23|11.78|10.18|0
1655971700000|2022-06-23 08:08:20|11.82|10.22|11.81|10.21|11.82|10.22|11.8|10.2|0
1655971710000|2022-06-23 08:08:30|11.79|10.19|11.78|10.18|11.79|10.19|11.78|10.18|0
1655971720000|2022-06-23 08:08:40|11.79|10.19|11.8|10.2|11.8|10.2|11.79|10.19|0
1655971730000|2022-06-23 08:08:50|11.81|10.21|11.81|10.21|11.81|10.21|11.8|10.2|0
1655971740000|2022-06-23 08:09:00|11.82|10.22|12.2|10.6|12.2|10.6|11.82|10.22|0
1655971750000|2022-06-23 08:09:10|11.68|10.08|11.68|10.08|11.68|10.08|11.68|10.08|0
1655971760000|2022-06-23 08:09:20|11.69|10.09|11.69|10.09|11.7|10.1|11.68|10.08|0
1655971770000|2022-06-23 08:09:30|11.68|10.08|11.73|10.13|11.73|10.13|11.68|10.08|0
1655971780000|2022-06-23 08:09:40|11.74|10.14|11.68|10.08|11.74|10.14|11.68|10.08|0
1655971790000|2022-06-23 08:09:50|11.67|10.07|11.72|10.12|11.72|10.12|11.67|10.07|0
1655971800000|2022-06-23 08:10:00|11.73|10.13|11.7|10.1|11.73|10.13|11.69|10.09|0
1655971810000|2022-06-23 08:10:10|11.72|10.12|11.67|10.07|11.72|10.12|11.67|10.07|0
1655971820000|2022-06-23 08:10:20|11.68|10.08|11.75|10.15|11.75|10.15|11.68|10.08|0
1655971830000|2022-06-23 08:10:30|11.74|10.14|11.73|10.13|11.74|10.14|11.7|10.1|0
1655971840000|2022-06-23 08:10:40|11.74|10.14|11.72|10.12|11.75|10.15|11.72|10.12|0
1655971850000|2022-06-23 08:10:50|11.7|10.1|11.72|10.12|11.74|10.14|11.7|10.1|0
1655971860000|2022-06-23 08:11:00|11.73|10.13|11.75|10.15|11.76|10.16|11.73|10.13|0
1655971870000|2022-06-23 08:11:10|11.76|10.16|11.76|10.16|11.76|10.16|11.75|10.15|0
1655971880000|2022-06-23 08:11:20|11.89|10.29|11.89|10.29|11.89|10.29|11.88|10.28|0
1655971890000|2022-06-23 08:11:30|11.88|10.28|11.88|10.28|11.9|10.3|11.88|10.28|0
1655971900000|2022-06-23 08:11:40|11.86|10.26|11.92|10.32|11.92|10.32|11.86|10.26|0
1655971910000|2022-06-23 08:11:50|11.94|10.34|11.92|10.32|11.94|10.34|11.92|10.32|0
1655971920000|2022-06-23 08:12:00|11.93|10.33|11.93|10.33|11.93|10.33|11.92|10.32|0
1655971930000|2022-06-23 08:12:10|11.92|10.32|11.9|10.3|11.93|10.33|11.9|10.3|0
1655971940000|2022-06-23 08:12:20|11.89|10.29|11.89|10.29|11.89|10.29|11.88|10.28|0
1655971950000|2022-06-23 08:12:30|11.92|10.32|11.91|10.31|11.93|10.33|11.91|10.31|0
1655971960000|2022-06-23 08:12:40|11.9|10.3|11.89|10.29|11.9|10.3|11.89|10.29|0
1655971970000|2022-06-23 08:12:50|11.93|10.33|11.95|10.35|11.95|10.35|11.93|10.33|0
1655971980000|2022-06-23 08:13:00|11.93|10.33|12.28|10.68|12.28|10.68|11.93|10.33|0
1655971990000|2022-06-23 08:13:10|12.27|10.67|12.19|10.59|12.27|10.67|12.19|10.59|0
1655972000000|2022-06-23 08:13:20|12.27|10.67|12.27|10.67|12.27|10.67|12.22|10.62|0
1655972010000|2022-06-23 08:13:30|12.25|10.65|12.28|10.68|12.28|10.68|12.25|10.65|0
1655972020000|2022-06-23 08:13:40|12.27|10.67|12.3|10.7|12.3|10.7|12.27|10.67|0
1655972030000|2022-06-23 08:13:50|12.28|10.68|12.33|10.73|12.33|10.73|12.28|10.68|0
1655972040000|2022-06-23 08:14:00|12.34|10.74|12.33|10.73|12.35|10.75|12.33|10.73|0
1655972050000|2022-06-23 08:14:10|12.3|10.7|12.3|10.7|12.31|10.71|12.3|10.7|0
1655972060000|2022-06-23 08:14:20|12.31|10.71|12.27|10.67|12.31|10.71|12.27|10.67|0
1655972070000|2022-06-23 08:14:30|12.25|10.65|12.26|10.66|12.26|10.66|12.23|10.63|0
1655972080000|2022-06-23 08:14:40|12.27|10.67|12.2|10.6|12.27|10.67|12.2|10.6|0
1655972090000|2022-06-23 08:14:50|12.18|10.58|11.71|10.11|12.18|10.58|11.71|10.11|0
1655972100000|2022-06-23 08:15:00|11.66|10.06|11.65|10.05|11.66|10.06|11.65|10.05|0
1655972110000|2022-06-23 08:15:10|11.98|10.38|12.35|10.75|12.35|10.75|11.98|10.38|0
1655972120000|2022-06-23 08:15:20|12.34|10.74|12.29|10.69|12.34|10.74|12.29|10.69|0
1655972130000|2022-06-23 08:15:30|12.28|10.68|12.33|10.73|12.34|10.74|12.28|10.68|0
1655972140000|2022-06-23 08:15:40|12.29|10.69|12.3|10.7|12.3|10.7|12.27|10.67|0
1655972150000|2022-06-23 08:15:50|12.29|10.69|12.27|10.67|12.29|10.69|12.25|10.65|0
1655972160000|2022-06-23 08:16:00|12.28|10.68|12.28|10.68|12.28|10.68|12.27|10.67|0
1655972170000|2022-06-23 08:16:10|12.32|10.72|12.31|10.71|12.32|10.72|12.31|10.71|0
1655972180000|2022-06-23 08:16:20|12.3|10.7|12.25|10.65|12.3|10.7|12.25|10.65|0
1655972190000|2022-06-23 08:16:30|12.32|10.72|12.28|10.68|12.32|10.72|12.28|10.68|0
1655972200000|2022-06-23 08:16:40|12.27|10.67|12.26|10.66|12.28|10.68|12.26|10.66|0
1655972210000|2022-06-23 08:16:50|12.27|10.67|12.25|10.65|12.27|10.67|12.25|10.65|0
1655972220000|2022-06-23 08:17:00|12.27|10.67|12.25|10.65|12.27|10.67|12.25|10.65|0
1655972230000|2022-06-23 08:17:10|12.24|10.64|12.21|10.61|12.24|10.64|12.21|10.61|0
1655972240000|2022-06-23 08:17:20|12.18|10.58|12.13|10.53|12.18|10.58|12.13|10.53|0
1655972250000|2022-06-23 08:17:30|12.11|10.51|12.13|10.53|12.13|10.53|12.11|10.51|0
1655972260000|2022-06-23 08:17:40|12.11|10.51|12.11|10.51|12.11|10.51|12.11|10.51|0
1655972270000|2022-06-23 08:17:50|12.09|10.49|12.1|10.5|12.1|10.5|12.09|10.49|0
1655972280000|2022-06-23 08:18:00|12.08|10.48|12.05|10.45|12.1|10.5|12.05|10.45|0
1655972290000|2022-06-23 08:18:10|12.07|10.47|12.07|10.47|12.08|10.48|12.07|10.47|0
1655972300000|2022-06-23 08:18:20|12.08|10.48|12.08|10.48|12.1|10.5|12.08|10.48|0
1655972310000|2022-06-23 08:18:30|12.1|10.5|12.1|10.5|12.1|10.5|12.1|10.5|0
1655972320000|2022-06-23 08:18:40|12.11|10.51|12.11|10.51|12.13|10.53|12.11|10.51|0
1655972330000|2022-06-23 08:18:50|12.13|10.53|12.13|10.53|12.13|10.53|12.13|10.53|0
1655972340000|2022-06-23 08:19:00|12.12|10.52|12.14|10.54|12.14|10.54|12.12|10.52|0
1655972350000|2022-06-23 08:19:10|12.13|10.53|12.19|10.59|12.19|10.59|12.13|10.53|0
1655972360000|2022-06-23 08:19:20|12.17|10.57|12.16|10.56|12.18|10.58|12.16|10.56|0
1655972370000|2022-06-23 08:19:30|12.14|10.54|12.12|10.52|12.15|10.55|12.11|10.51|0
1655972380000|2022-06-23 08:19:40|12.13|10.53|12.1|10.5|12.13|10.53|12.09|10.49|0
1655972390000|2022-06-23 08:19:50|12.11|10.51|12.11|10.51|12.11|10.51|12.08|10.48|0
1655972400000|2022-06-23 08:20:00|12.1|10.5|12.12|10.52|12.13|10.53|12.1|10.5|0
1655972410000|2022-06-23 08:20:10|12.09|10.49|12.08|10.48|12.1|10.5|12.08|10.48|0
1655972430000|2022-06-23 08:20:30|12.09|10.49|12.07|10.47|12.09|10.49|12.07|10.47|0
1655972440000|2022-06-23 08:20:40|12.06|10.46|12.05|10.45|12.06|10.46|12.04|10.44|0
1655972450000|2022-06-23 08:20:50|12.04|10.44|12.04|10.44|12.05|10.45|12.04|10.44|0
1655972460000|2022-06-23 08:21:00|12.05|10.45|12.08|10.48|12.1|10.5|12.05|10.45|0
1655972470000|2022-06-23 08:21:10|12.07|10.47|12.08|10.48|12.08|10.48|12.07|10.47|0
1655972480000|2022-06-23 08:21:20|12.07|10.47|12.06|10.46|12.07|10.47|12.06|10.46|0
1655972490000|2022-06-23 08:21:30|12.07|10.47|12.11|10.51|12.11|10.51|12.07|10.47|0
1655972500000|2022-06-23 08:21:40|12.13|10.53|12.09|10.49|12.13|10.53|12.09|10.49|0
1655972510000|2022-06-23 08:21:50|12.13|10.53|12.08|10.48|12.13|10.53|12.08|10.48|0
1655972520000|2022-06-23 08:22:00|12.11|10.51|12.11|10.51|12.11|10.51|12.11|10.51|0
1655972530000|2022-06-23 08:22:10|12.1|10.5|12.09|10.49|12.1|10.5|12.08|10.48|0
1655972540000|2022-06-23 08:22:20|12.07|10.47|12.1|10.5|12.1|10.5|12.07|10.47|0
1655972550000|2022-06-23 08:22:30|12.11|10.51|12.11|10.51|12.11|10.51|12.11|10.51|0
1655972560000|2022-06-23 08:22:40|12.1|10.5|12.07|10.47|12.1|10.5|12.07|10.47|0
1655972570000|2022-06-23 08:22:50|12.06|10.46|12.07|10.47|12.07|10.47|12.05|10.45|0
1655972580000|2022-06-23 08:23:00|12.06|10.46|12.08|10.48|12.08|10.48|12.06|10.46|0
1655972590000|2022-06-23 08:23:10|12.07|10.47|12.06|10.46|12.07|10.47|12.06|10.46|0
1655972600000|2022-06-23 08:23:20|12.05|10.45|12.04|10.44|12.05|10.45|12.04|10.44|0
1655972610000|2022-06-23 08:23:30|12.05|10.45|12.07|10.47|12.07|10.47|12.05|10.45|0
1655972620000|2022-06-23 08:23:40|12.06|10.46|12.1|10.5|12.1|10.5|12.06|10.46|0
1655972630000|2022-06-23 08:23:50|12.11|10.51|12.08|10.48|12.11|10.51|12.07|10.47|0
1655972640000|2022-06-23 08:24:00|12.06|10.46|12.04|10.44|12.06|10.46|12.04|10.44|0
1655972650000|2022-06-23 08:24:10|12.05|10.45|12.07|10.47|12.07|10.47|12.05|10.45|0
1655972660000|2022-06-23 08:24:20|12.06|10.46|12.08|10.48|12.08|10.48|12.05|10.45|0
1655972670000|2022-06-23 08:24:30|12.07|10.47|12.05|10.45|12.07|10.47|12.05|10.45|0
1655972700000|2022-06-23 08:25:00|12.06|10.46|12.05|10.45|12.06|10.46|12.05|10.45|0
1655972710000|2022-06-23 08:25:10|12.06|10.46|12.06|10.46|12.06|10.46|12.06|10.46|0
1655972720000|2022-06-23 08:25:20|12.07|10.47|12.06|10.46|12.07|10.47|12.06|10.46|0
1655972730000|2022-06-23 08:25:30|12.05|10.45|12.04|10.44|12.05|10.45|12.04|10.44|0
1655972740000|2022-06-23 08:25:40|12.05|10.45|12.06|10.46|12.06|10.46|12.05|10.45|0
1655972750000|2022-06-23 08:25:50|12.05|10.45|12.04|10.44|12.05|10.45|12.04|10.44|0
1655972760000|2022-06-23 08:26:00|12.05|10.45|12.06|10.46|12.06|10.46|12.05|10.45|0
1655972770000|2022-06-23 08:26:10|12.05|10.45|12.04|10.44|12.05|10.45|12.04|10.44|0
1655972780000|2022-06-23 08:26:20|12.05|10.45|12.04|10.44|12.05|10.45|12.04|10.44|0
1655972790000|2022-06-23 08:26:30|12.06|10.46|12.05|10.45|12.06|10.46|12.05|10.45|0
1655972800000|2022-06-23 08:26:40|12.06|10.46|12.06|10.46|12.06|10.46|12.06|10.46|0
1655972810000|2022-06-23 08:26:50|12.05|10.45|12.07|10.47|12.07|10.47|12.05|10.45|0
1655972820000|2022-06-23 08:27:00|12.08|10.48|12.07|10.47|12.08|10.48|12.07|10.47|0
1655972830000|2022-06-23 08:27:10|12.08|10.48|12.11|10.51|12.11|10.51|12.08|10.48|0
1655972840000|2022-06-23 08:27:20|12.1|10.5|12.08|10.48|12.1|10.5|12.08|10.48|0
1655972850000|2022-06-23 08:27:30|12.1|10.5|12.07|10.47|12.1|10.5|12.07|10.47|0
1655972860000|2022-06-23 08:27:40|12.06|10.46|12.06|10.46|12.06|10.46|12.06|10.46|0
1655972880000|2022-06-23 08:28:00|12.07|10.47|12.08|10.48|12.08|10.48|12.07|10.47|0
1655972890000|2022-06-23 08:28:10|12.07|10.47|12.05|10.45|12.07|10.47|12.05|10.45|0
1655972900000|2022-06-23 08:28:20|12.06|10.46|12.06|10.46|12.06|10.46|12.06|10.46|0
1655972910000|2022-06-23 08:28:30|12.05|10.45|12.06|10.46|12.08|10.48|12.05|10.45|0
1655972920000|2022-06-23 08:28:40|12.05|10.45|12.07|10.47|12.07|10.47|12.05|10.45|0
1655972930000|2022-06-23 08:28:50|12.06|10.46|12.06|10.46|12.07|10.47|12.05|10.45|0
1655972940000|2022-06-23 08:29:00|12.05|10.45|12.04|10.44|12.06|10.46|12.04|10.44|0
1655972950000|2022-06-23 08:29:10|12.02|10.42|12.02|10.42|12.02|10.42|12.02|10.42|0
1655972960000|2022-06-23 08:29:20|12.01|10.41|12.02|10.42|12.02|10.42|12.01|10.41|0
1655972970000|2022-06-23 08:29:30|12.01|10.41|12.02|10.42|12.04|10.44|12.01|10.41|0
1655972980000|2022-06-23 08:29:40|11.98|10.38|11.98|10.38|11.98|10.38|11.98|10.38|0
1655972990000|2022-06-23 08:29:50|11.95|10.35|11.92|10.32|11.95|10.35|11.92|10.32|0
1655973000000|2022-06-23 08:30:00|11.89|10.29|11.89|10.29|11.89|10.29|11.89|10.29|0
1655973010000|2022-06-23 08:30:10|11.91|10.31|11.89|10.29|11.91|10.31|11.89|10.29|0
1655973020000|2022-06-23 08:30:20|11.9|10.3|11.89|10.29|11.9|10.3|11.89|10.29|0
1655973030000|2022-06-23 08:30:30|11.88|10.28|11.88|10.28|11.9|10.3|11.88|10.28|0
1655973040000|2022-06-23 08:30:40|11.89|10.29|11.9|10.3|11.9|10.3|11.89|10.29|0
1655973050000|2022-06-23 08:30:50|11.91|10.31|11.91|10.31|11.91|10.31|11.91|10.31|0
1655973060000|2022-06-23 08:31:00|11.92|10.32|11.92|10.32|11.92|10.32|11.9|10.3|0
1655973070000|2022-06-23 08:31:10|11.93|10.33|11.94|10.34|11.94|10.34|11.93|10.33|0
1655973080000|2022-06-23 08:31:20|11.93|10.33|11.92|10.32|11.93|10.33|11.92|10.32|0
1655973090000|2022-06-23 08:31:30|11.9|10.3|11.9|10.3|11.9|10.3|11.9|10.3|0
1655973100000|2022-06-23 08:31:40|11.91|10.31|11.92|10.32|11.93|10.33|11.91|10.31|0
1655973110000|2022-06-23 08:31:50|11.91|10.31|11.92|10.32|11.92|10.32|11.91|10.31|0
1655973120000|2022-06-23 08:32:00|11.91|10.31|11.87|10.27|11.92|10.32|11.87|10.27|0
1655973130000|2022-06-23 08:32:10|11.88|10.28|11.9|10.3|11.9|10.3|11.88|10.28|0
1655973140000|2022-06-23 08:32:20|11.89|10.29|11.86|10.26|11.89|10.29|11.86|10.26|0
1655973150000|2022-06-23 08:32:30|11.9|10.3|11.92|10.32|11.92|10.32|11.88|10.28|0
1655973160000|2022-06-23 08:32:40|11.89|10.29|11.92|10.32|11.92|10.32|11.89|10.29|0
1655973170000|2022-06-23 08:32:50|11.9|10.3|11.91|10.31|11.91|10.31|11.9|10.3|0
1655973180000|2022-06-23 08:33:00|11.9|10.3|11.83|10.23|11.91|10.31|11.83|10.23|0
1655973190000|2022-06-23 08:33:10|11.85|10.25|11.89|10.29|11.89|10.29|11.85|10.25|0
1655973200000|2022-06-23 08:33:20|11.81|10.21|11.82|10.22|11.82|10.22|11.81|10.21|0
1655973210000|2022-06-23 08:33:30|11.8|10.2|11.79|10.19|11.8|10.2|11.79|10.19|0
1655973220000|2022-06-23 08:33:40|11.8|10.2|11.81|10.21|11.81|10.21|11.8|10.2|0
1655973230000|2022-06-23 08:33:50|11.82|10.22|11.8|10.2|11.82|10.22|11.8|10.2|0
1655973250000|2022-06-23 08:34:10|11.79|10.19|11.8|10.2|11.8|10.2|11.79|10.19|0
1655973260000|2022-06-23 08:34:20|11.79|10.19|11.8|10.2|11.8|10.2|11.79|10.19|0
1655973270000|2022-06-23 08:34:30|11.79|10.19|11.79|10.19|11.79|10.19|11.79|10.19|0
1655973280000|2022-06-23 08:34:40|11.77|10.17|11.77|10.17|11.79|10.19|11.77|10.17|0
1655973290000|2022-06-23 08:34:50|11.76|10.16|11.76|10.16|11.76|10.16|11.76|10.16|0
1655973300000|2022-06-23 08:35:00|11.75|10.15|11.75|10.15|11.75|10.15|11.75|10.15|0
1655973310000|2022-06-23 08:35:10|11.74|10.14|11.74|10.14|11.74|10.14|11.74|10.14|0
1655973330000|2022-06-23 08:35:30|11.75|10.15|11.77|10.17|11.77|10.17|11.75|10.15|0
1655973340000|2022-06-23 08:35:40|11.76|10.16|11.76|10.16|11.76|10.16|11.76|10.16|0
1655973350000|2022-06-23 08:35:50|11.77|10.17|11.75|10.15|11.77|10.17|11.75|10.15|0
1655973370000|2022-06-23 08:36:10|11.74|10.14|11.72|10.12|11.74|10.14|11.72|10.12|0
1655973380000|2022-06-23 08:36:20|11.73|10.13|11.75|10.15|11.75|10.15|11.73|10.13|0
1655973390000|2022-06-23 08:36:30|11.74|10.14|11.74|10.14|11.74|10.14|11.74|10.14|0
1655973400000|2022-06-23 08:36:40|11.75|10.15|11.76|10.16|11.76|10.16|11.75|10.15|0
1655973410000|2022-06-23 08:36:50|11.77|10.17|11.78|10.18|11.78|10.18|11.77|10.17|0
1655973420000|2022-06-23 08:37:00|11.77|10.17|11.76|10.16|11.77|10.17|11.76|10.16|0
1655973430000|2022-06-23 08:37:10|11.78|10.18|11.74|10.14|11.78|10.18|11.74|10.14|0
1655973450000|2022-06-23 08:37:30|12.06|10.46|12.06|10.46|12.07|10.47|12.06|10.46|0
1655973460000|2022-06-23 08:37:40|12.04|10.44|12.06|10.46|12.06|10.46|12.04|10.44|0
1655973470000|2022-06-23 08:37:50|12.07|10.47|12.07|10.47|12.07|10.47|12.06|10.46|0
1655973480000|2022-06-23 08:38:00|12.06|10.46|12.08|10.48|12.08|10.48|12.06|10.46|0
1655973490000|2022-06-23 08:38:10|12.07|10.47|12.07|10.47|12.07|10.47|12.07|10.47|0
1655973500000|2022-06-23 08:38:20|12.08|10.48|12.07|10.47|12.08|10.48|12.07|10.47|0
1655973510000|2022-06-23 08:38:30|12.08|10.48|12.08|10.48|12.08|10.48|12.07|10.47|0
1655973530000|2022-06-23 08:38:50|12.1|10.5|12.08|10.48|12.1|10.5|12.08|10.48|0
1655973550000|2022-06-23 08:39:10|12.07|10.47|12.06|10.46|12.07|10.47|12.06|10.46|0
1655973560000|2022-06-23 08:39:20|12.07|10.47|12.06|10.46|12.07|10.47|12.06|10.46|0
1655973570000|2022-06-23 08:39:30|12.07|10.47|12.04|10.44|12.07|10.47|12.04|10.44|0
1655973580000|2022-06-23 08:39:40|12.05|10.45|12.05|10.45|12.06|10.46|12.05|10.45|0
1655973590000|2022-06-23 08:39:50|12.04|10.44|12.05|10.45|12.05|10.45|12.04|10.44|0
1655973600000|2022-06-23 08:40:00|12.06|10.46|12.06|10.46|12.06|10.46|12.06|10.46|0
1655973610000|2022-06-23 08:40:10|12.07|10.47|12.07|10.47|12.07|10.47|12.07|10.47|0
1655973630000|2022-06-23 08:40:30|12.06|10.46|12.06|10.46|12.06|10.46|12.06|10.46|0
1655973640000|2022-06-23 08:40:40|12.07|10.47|12.09|10.49|12.1|10.5|12.07|10.47|0
1655973650000|2022-06-23 08:40:50|12.11|10.51|12.1|10.5|12.11|10.51|12.1|10.5|0
1655973660000|2022-06-23 08:41:00|12.11|10.51|12.11|10.51|12.11|10.51|12.11|10.51|0
1655973670000|2022-06-23 08:41:10|12.12|10.52|12.13|10.53|12.13|10.53|12.12|10.52|0
1655973680000|2022-06-23 08:41:20|12.12|10.52|12.13|10.53|12.13|10.53|12.12|10.52|0
1655973700000|2022-06-23 08:41:40|12.14|10.54|12.17|10.57|12.17|10.57|12.14|10.54|0
1655973710000|2022-06-23 08:41:50|12.18|10.58|12.18|10.58|12.19|10.59|12.18|10.58|0
1655973720000|2022-06-23 08:42:00|12.17|10.57|12.17|10.57|12.17|10.57|12.17|10.57|0
1655973730000|2022-06-23 08:42:10|12.18|10.58|12.18|10.58|12.19|10.59|12.18|10.58|0
1655973740000|2022-06-23 08:42:20|12.17|10.57|12.13|10.53|12.17|10.57|12.13|10.53|0
1655973750000|2022-06-23 08:42:30|12.15|10.55|12.15|10.55|12.15|10.55|12.14|10.54|0
1655973760000|2022-06-23 08:42:40|12.13|10.53|12.13|10.53|12.13|10.53|12.13|10.53|0
1655973770000|2022-06-23 08:42:50|12.14|10.54|12.16|10.56|12.16|10.56|12.14|10.54|0
1655973790000|2022-06-23 08:43:10|12.15|10.55|12.1|10.5|12.15|10.55|12.1|10.5|0
1655973800000|2022-06-23 08:43:20|12.07|10.47|12.06|10.46|12.07|10.47|12.06|10.46|0
1655973810000|2022-06-23 08:43:30|12.08|10.48|12.06|10.46|12.08|10.48|12.06|10.46|0
1655973820000|2022-06-23 08:43:40|12.05|10.45|12.07|10.47|12.07|10.47|12.05|10.45|0
1655973830000|2022-06-23 08:43:50|12.08|10.48|12.08|10.48|12.08|10.48|12.08|10.48|0
1655973840000|2022-06-23 08:44:00|12.09|10.49|12.09|10.49|12.1|10.5|12.08|10.48|0
1655973850000|2022-06-23 08:44:10|12.08|10.48|12.1|10.5|12.1|10.5|12.08|10.48|0
1655973860000|2022-06-23 08:44:20|12.09|10.49|12.1|10.5|12.1|10.5|12.09|10.49|0
1655973870000|2022-06-23 08:44:30|12.08|10.48|12.08|10.48|12.09|10.49|12.08|10.48|0
1655973880000|2022-06-23 08:44:40|12.07|10.47|12.11|10.51|12.11|10.51|12.07|10.47|0
1655973890000|2022-06-23 08:44:50|12.12|10.52|12.12|10.52|12.12|10.52|12.12|10.52|0
1655973900000|2022-06-23 08:45:00|12.13|10.53|12.17|10.57|12.17|10.57|12.13|10.53|0
1655973910000|2022-06-23 08:45:10|12.15|10.55|12.15|10.55|12.15|10.55|12.15|10.55|0
1655973920000|2022-06-23 08:45:20|12.16|10.56|12.17|10.57|12.18|10.58|12.16|10.56|0
1655973930000|2022-06-23 08:45:30|12.18|10.58|12.19|10.59|12.19|10.59|12.17|10.57|0
1655973940000|2022-06-23 08:45:40|12.18|10.58|12.18|10.58|12.18|10.58|12.18|10.58|0
1655973950000|2022-06-23 08:45:50|12.17|10.57|12.16|10.56|12.17|10.57|12.16|10.56|0
1655973960000|2022-06-23 08:46:00|12.17|10.57|12.17|10.57|12.17|10.57|12.16|10.56|0
1655973970000|2022-06-23 08:46:10|12.16|10.56|12.13|10.53|12.17|10.57|12.13|10.53|0
1655973980000|2022-06-23 08:46:20|12.14|10.54|12.12|10.52|12.14|10.54|12.12|10.52|0
1655973990000|2022-06-23 08:46:30|12.09|10.49|12.08|10.48|12.09|10.49|12.08|10.48|0
1655974010000|2022-06-23 08:46:50|12.09|10.49|12.1|10.5|12.1|10.5|12.09|10.49|0
1655974020000|2022-06-23 08:47:00|12.09|10.49|12.16|10.56|12.16|10.56|12.09|10.49|0
1655974030000|2022-06-23 08:47:10|12.15|10.55|12.18|10.58|12.18|10.58|12.15|10.55|0
1655974040000|2022-06-23 08:47:20|12.17|10.57|12.16|10.56|12.17|10.57|12.16|10.56|0
1655974050000|2022-06-23 08:47:30|12.17|10.57|12.16|10.56|12.17|10.57|12.16|10.56|0
1655974060000|2022-06-23 08:47:40|12.15|10.55|12.14|10.54|12.15|10.55|12.14|10.54|0
1655974070000|2022-06-23 08:47:50|12.15|10.55|12.15|10.55|12.15|10.55|12.15|10.55|0
1655974080000|2022-06-23 08:48:00|12.18|10.58|12.18|10.58|12.18|10.58|12.18|10.58|0
1655974090000|2022-06-23 08:48:10|12.17|10.57|12.18|10.58|12.18|10.58|12.17|10.57|0
1655974100000|2022-06-23 08:48:20|12.17|10.57|12.15|10.55|12.17|10.57|12.15|10.55|0
1655974110000|2022-06-23 08:48:30|12.14|10.54|12.14|10.54|12.14|10.54|12.14|10.54|0
1655974120000|2022-06-23 08:48:40|12.13|10.53|12.15|10.55|12.15|10.55|12.13|10.53|0
1655974130000|2022-06-23 08:48:50|12.17|10.57|12.16|10.56|12.17|10.57|12.16|10.56|0
1655974140000|2022-06-23 08:49:00|12.17|10.57|12.19|10.59|12.19|10.59|12.17|10.57|0
1655974150000|2022-06-23 08:49:10|12.17|10.57|12.17|10.57|12.17|10.57|12.17|10.57|0
1655974160000|2022-06-23 08:49:20|12.18|10.58|12.18|10.58|12.18|10.58|12.16|10.56|0
1655974170000|2022-06-23 08:49:30|12.17|10.57|12.18|10.58|12.18|10.58|12.17|10.57|0
1655974180000|2022-06-23 08:49:40|12.19|10.59|12.17|10.57|12.19|10.59|12.17|10.57|0
1655974190000|2022-06-23 08:49:50|12.15|10.55|12.15|10.55|12.15|10.55|12.14|10.54|0
1655974200000|2022-06-23 08:50:00|12.17|10.57|12.15|10.55|12.17|10.57|12.15|10.55|0
1655974210000|2022-06-23 08:50:10|12.17|10.57|12.17|10.57|12.17|10.57|12.16|10.56|0
1655974220000|2022-06-23 08:50:20|12.18|10.58|12.18|10.58|12.18|10.58|12.18|10.58|0
1655974230000|2022-06-23 08:50:30|12.17|10.57|12.15|10.55|12.17|10.57|12.15|10.55|0
1655974240000|2022-06-23 08:50:40|12.17|10.57|12.15|10.55|12.17|10.57|12.15|10.55|0
1655974250000|2022-06-23 08:50:50|12.14|10.54|12.1|10.5|12.14|10.54|12.1|10.5|0
1655974260000|2022-06-23 08:51:00|12.09|10.49|12.1|10.5|12.11|10.51|12.09|10.49|0
1655974270000|2022-06-23 08:51:10|12.09|10.49|12.09|10.49|12.09|10.49|12.08|10.48|0
1655974280000|2022-06-23 08:51:20|12.08|10.48|12.09|10.49|12.09|10.49|12.08|10.48|0
1655974290000|2022-06-23 08:51:30|12.11|10.51|12.11|10.51|12.11|10.51|12.11|10.51|0
1655974300000|2022-06-23 08:51:40|12.09|10.49|12.08|10.48|12.09|10.49|12.08|10.48|0
1655974310000|2022-06-23 08:51:50|12.09|10.49|12.09|10.49|12.09|10.49|12.09|10.49|0
1655974320000|2022-06-23 08:52:00|12.11|10.51|12.17|10.57|12.17|10.57|12.11|10.51|0
1655974330000|2022-06-23 08:52:10|12.16|10.56|12.16|10.56|12.16|10.56|12.16|10.56|0
1655974340000|2022-06-23 08:52:20|12.15|10.55|12.15|10.55|12.15|10.55|12.14|10.54|0
1655974350000|2022-06-23 08:52:30|12.17|10.57|12.17|10.57|12.17|10.57|12.16|10.56|0
1655974360000|2022-06-23 08:52:40|12.16|10.56|12.13|10.53|12.16|10.56|12.13|10.53|0
1655974370000|2022-06-23 08:52:50|12.14|10.54|12.15|10.55|12.15|10.55|12.12|10.52|0
1655974380000|2022-06-23 08:53:00|12.14|10.54|12.11|10.51|12.14|10.54|12.11|10.51|0
1655974390000|2022-06-23 08:53:10|12.12|10.52|12.12|10.52|12.12|10.52|12.11|10.51|0
1655974400000|2022-06-23 08:53:20|12.11|10.51|12.1|10.5|12.12|10.52|12.1|10.5|0
1655974410000|2022-06-23 08:53:30|12.11|10.51|12.12|10.52|12.12|10.52|12.11|10.51|0
1655974420000|2022-06-23 08:53:40|12.13|10.53|12.12|10.52|12.13|10.53|12.12|10.52|0
1655974430000|2022-06-23 08:53:50|12.13|10.53|12.11|10.51|12.13|10.53|12.11|10.51|0
1655974440000|2022-06-23 08:54:00|12.09|10.49|12.08|10.48|12.1|10.5|12.08|10.48|0
1655974450000|2022-06-23 08:54:10|12.09|10.49|12.08|10.48|12.09|10.49|12.08|10.48|0
1655974460000|2022-06-23 08:54:20|12.09|10.49|12.08|10.48|12.09|10.49|12.08|10.48|0
1655974470000|2022-06-23 08:54:30|12.07|10.47|12.07|10.47|12.07|10.47|12.07|10.47|0
1655974480000|2022-06-23 08:54:40|12.06|10.46|12.07|10.47|12.07|10.47|12.06|10.46|0
1655974490000|2022-06-23 08:54:50|12.08|10.48|12.08|10.48|12.08|10.48|12.08|10.48|0
1655974500000|2022-06-23 08:55:00|12.07|10.47|12.07|10.47|12.08|10.48|12.07|10.47|0
1655974510000|2022-06-23 08:55:10|12.08|10.48|12.09|10.49|12.09|10.49|12.07|10.47|0
1655974530000|2022-06-23 08:55:30|12.08|10.48|12.07|10.47|12.08|10.48|12.07|10.47|0
1655974550000|2022-06-23 08:55:50|12.08|10.48|12.07|10.47|12.08|10.48|12.06|10.46|0
1655974560000|2022-06-23 08:56:00|12.06|10.46|12.06|10.46|12.06|10.46|12.06|10.46|0
1655974570000|2022-06-23 08:56:10|12.08|10.48|12.09|10.49|12.09|10.49|12.08|10.48|0
1655974580000|2022-06-23 08:56:20|12.12|10.52|12.1|10.5|12.13|10.53|12.1|10.5|0
1655974590000|2022-06-23 08:56:30|12.09|10.49|12.12|10.52|12.12|10.52|12.09|10.49|0
1655974600000|2022-06-23 08:56:40|12.06|10.46|12.08|10.48|12.08|10.48|12.06|10.46|0
1655974610000|2022-06-23 08:56:50|12.09|10.49|12.17|10.57|12.17|10.57|12.09|10.49|0
1655974620000|2022-06-23 08:57:00|12.16|10.56|12.2|10.6|12.2|10.6|12.16|10.56|0
1655974630000|2022-06-23 08:57:10|12.21|10.61|12.2|10.6|12.21|10.61|12.2|10.6|0
1655974650000|2022-06-23 08:57:30|12.19|10.59|12.19|10.59|12.19|10.59|12.19|10.59|0
1655974660000|2022-06-23 08:57:40|12.14|10.54|12.17|10.57|12.17|10.57|12.14|10.54|0
1655974670000|2022-06-23 08:57:50|12.14|10.54|12.16|10.56|12.16|10.56|12.14|10.54|0
1655974680000|2022-06-23 08:58:00|12.15|10.55|12.17|10.57|12.17|10.57|12.15|10.55|0
1655974690000|2022-06-23 08:58:10|12.14|10.54|12.11|10.51|12.14|10.54|12.11|10.51|0
1655974700000|2022-06-23 08:58:20|12.12|10.52|12.12|10.52|12.12|10.52|12.12|10.52|0
1655974710000|2022-06-23 08:58:30|12.13|10.53|12.11|10.51|12.13|10.53|12.11|10.51|0
1655974720000|2022-06-23 08:58:40|12.12|10.52|12.12|10.52|12.13|10.53|12.12|10.52|0
1655974730000|2022-06-23 08:58:50|12.13|10.53|12.14|10.54|12.15|10.55|12.12|10.52|0
1655974740000|2022-06-23 08:59:00|12.13|10.53|12.13|10.53|12.13|10.53|12.12|10.52|0
1655974750000|2022-06-23 08:59:10|12.12|10.52|12.13|10.53|12.13|10.53|12.12|10.52|0
1655974760000|2022-06-23 08:59:20|12.12|10.52|12.12|10.52|12.13|10.53|12.12|10.52|0
1655974770000|2022-06-23 08:59:30|12.13|10.53|12.14|10.54|12.14|10.54|12.13|10.53|0
1655974780000|2022-06-23 08:59:40|12.12|10.52|12.12|10.52|12.12|10.52|12.12|10.52|0
1655974790000|2022-06-23 08:59:50|12.13|10.53|12.14|10.54|12.14|10.54|12.13|10.53|0
1655974800000|2022-06-23 09:00:00|12.13|10.53|12.14|10.54|12.14|10.54|12.13|10.53|0
1655974810000|2022-06-23 09:00:10|12.13|10.53|12.11|10.51|12.13|10.53|12.11|10.51|0
1655974820000|2022-06-23 09:00:20|12.12|10.52|12.11|10.51|12.12|10.52|12.11|10.51|0
1655974840000|2022-06-23 09:00:40|12.13|10.53|12.15|10.55|12.15|10.55|12.13|10.53|0
1655974850000|2022-06-23 09:00:50|12.16|10.56|12.15|10.55|12.16|10.56|12.15|10.55|0
1655974860000|2022-06-23 09:01:00|12.14|10.54|12.14|10.54|12.14|10.54|12.13|10.53|0
1655974870000|2022-06-23 09:01:10|12.13|10.53|12.13|10.53|12.13|10.53|12.12|10.52|0
1655974880000|2022-06-23 09:01:20|12.14|10.54|12.13|10.53|12.14|10.54|12.13|10.53|0
1655974890000|2022-06-23 09:01:30|12.14|10.54|12.16|10.56|12.16|10.56|12.14|10.54|0
1655974900000|2022-06-23 09:01:40|12.15|10.55|12.14|10.54|12.15|10.55|12.14|10.54|0
1655974910000|2022-06-23 09:01:50|12.16|10.56|12.18|10.58|12.18|10.58|12.15|10.55|0
1655974920000|2022-06-23 09:02:00|12.17|10.57|12.19|10.59|12.19|10.59|12.17|10.57|0
1655974930000|2022-06-23 09:02:10|12.23|10.63|12.23|10.63|12.24|10.64|12.23|10.63|0
1655974950000|2022-06-23 09:02:30|12.24|10.64|12.24|10.64|12.24|10.64|12.24|10.64|0
1655974970000|2022-06-23 09:02:50|12.26|10.66|12.25|10.65|12.26|10.66|12.25|10.65|0
1655974980000|2022-06-23 09:03:00|12.24|10.64|12.26|10.66|12.26|10.66|12.24|10.64|0
1655974990000|2022-06-23 09:03:10|12.25|10.65|12.26|10.66|12.26|10.66|12.25|10.65|0
1655975000000|2022-06-23 09:03:20|12.27|10.67|12.28|10.68|12.28|10.68|12.27|10.67|0
1655975010000|2022-06-23 09:03:30|12.27|10.67|12.37|10.77|12.37|10.77|12.27|10.67|0
1655975020000|2022-06-23 09:03:40|12.36|10.76|12.36|10.76|12.37|10.77|12.36|10.76|0
1655975030000|2022-06-23 09:03:50|12.37|10.77|12.36|10.76|12.37|10.77|12.36|10.76|0
1655975040000|2022-06-23 09:04:00|12.35|10.75|12.37|10.77|12.37|10.77|12.35|10.75|0
1655975050000|2022-06-23 09:04:10|12.35|10.75|12.32|10.72|12.35|10.75|12.31|10.71|0
1655975060000|2022-06-23 09:04:20|12.33|10.73|12.3|10.7|12.33|10.73|12.29|10.69|0
1655975070000|2022-06-23 09:04:30|12.31|10.71|12.35|10.75|12.35|10.75|12.31|10.71|0
1655975080000|2022-06-23 09:04:40|12.33|10.73|12.34|10.74|12.35|10.75|12.32|10.72|0
1655975090000|2022-06-23 09:04:50|12.35|10.75|12.36|10.76|12.37|10.77|12.35|10.75|0
1655975100000|2022-06-23 09:05:00|12.35|10.75|12.35|10.75|12.35|10.75|12.35|10.75|0
1655975110000|2022-06-23 09:05:10|12.37|10.77|12.38|10.78|12.38|10.78|12.37|10.77|0
1655975120000|2022-06-23 09:05:20|12.37|10.77|12.37|10.77|12.37|10.77|12.36|10.76|0
1655975130000|2022-06-23 09:05:30|12.38|10.78|12.37|10.77|12.38|10.78|12.37|10.77|0
1655975140000|2022-06-23 09:05:40|12.35|10.75|12.35|10.75|12.35|10.75|12.34|10.74|0
1655975150000|2022-06-23 09:05:50|12.36|10.76|12.36|10.76|12.36|10.76|12.36|10.76|0
1655975160000|2022-06-23 09:06:00|12.35|10.75|12.37|10.77|12.38|10.78|12.35|10.75|0
1655975170000|2022-06-23 09:06:10|12.35|10.75|12.37|10.77|12.37|10.77|12.35|10.75|0
1655975180000|2022-06-23 09:06:20|12.38|10.78|12.38|10.78|12.38|10.78|12.38|10.78|0
1655975190000|2022-06-23 09:06:30|12.37|10.77|12.37|10.77|12.37|10.77|12.37|10.77|0
1655975200000|2022-06-23 09:06:40|12.36|10.76|12.35|10.75|12.37|10.77|12.35|10.75|0
1655975210000|2022-06-23 09:06:50|12.34|10.74|12.34|10.74|12.34|10.74|12.34|10.74|0
1655975220000|2022-06-23 09:07:00|12.33|10.73|12.35|10.75|12.35|10.75|12.33|10.73|0
1655975230000|2022-06-23 09:07:10|12.34|10.74|12.34|10.74|12.35|10.75|12.34|10.74|0
1655975240000|2022-06-23 09:07:20|12.35|10.75|12.35|10.75|12.35|10.75|12.35|10.75|0
1655975250000|2022-06-23 09:07:30|12.34|10.74|12.32|10.72|12.34|10.74|12.32|10.72|0
1655975260000|2022-06-23 09:07:40|12.34|10.74|12.34|10.74|12.35|10.75|12.34|10.74|0
1655975270000|2022-06-23 09:07:50|12.35|10.75|12.34|10.74|12.35|10.75|12.34|10.74|0
1655975280000|2022-06-23 09:08:00|12.33|10.73|12.34|10.74|12.34|10.74|12.33|10.73|0
1655975290000|2022-06-23 09:08:10|12.33|10.73|12.32|10.72|12.33|10.73|12.32|10.72|0
1655975300000|2022-06-23 09:08:20|12.34|10.74|12.34|10.74|12.34|10.74|12.34|10.74|0
1655975310000|2022-06-23 09:08:30|12.33|10.73|12.33|10.73|12.33|10.73|12.32|10.72|0
1655975320000|2022-06-23 09:08:40|12.32|10.72|12.35|10.75|12.35|10.75|12.32|10.72|0
1655975330000|2022-06-23 09:08:50|12.34|10.74|12.32|10.72|12.34|10.74|12.32|10.72|0
1655975340000|2022-06-23 09:09:00|12.31|10.71|12.34|10.74|12.34|10.74|12.31|10.71|0
1655975350000|2022-06-23 09:09:10|12.31|10.71|12.3|10.7|12.31|10.71|12.27|10.67|0
1655975360000|2022-06-23 09:09:20|12.31|10.71|12.3|10.7|12.31|10.71|12.3|10.7|0
1655975370000|2022-06-23 09:09:30|12.29|10.69|12.29|10.69|12.29|10.69|12.29|10.69|0
1655975380000|2022-06-23 09:09:40|12.3|10.7|12.29|10.69|12.3|10.7|12.29|10.69|0
1655975390000|2022-06-23 09:09:50|12.31|10.71|12.3|10.7|12.31|10.71|12.29|10.69|0
1655975400000|2022-06-23 09:10:00|12.31|10.71|12.3|10.7|12.31|10.71|12.29|10.69|0
1655975410000|2022-06-23 09:10:10|12.31|10.71|12.32|10.72|12.32|10.72|12.3|10.7|0
1655975420000|2022-06-23 09:10:20|12.33|10.73|12.32|10.72|12.35|10.75|12.32|10.72|0
1655975430000|2022-06-23 09:10:30|12.31|10.71|12.34|10.74|12.35|10.75|12.31|10.71|0
1655975440000|2022-06-23 09:10:40|12.35|10.75|12.35|10.75|12.35|10.75|12.35|10.75|0
1655975450000|2022-06-23 09:10:50|12.36|10.76|12.37|10.77|12.37|10.77|12.36|10.76|0
1655975460000|2022-06-23 09:11:00|12.36|10.76|12.34|10.74|12.36|10.76|12.34|10.74|0
1655975470000|2022-06-23 09:11:10|12.37|10.77|12.35|10.75|12.37|10.77|12.35|10.75|0
1655975480000|2022-06-23 09:11:20|12.37|10.77|12.35|10.75|12.37|10.77|12.35|10.75|0
1655975490000|2022-06-23 09:11:30|12.36|10.76|12.35|10.75|12.36|10.76|12.35|10.75|0
1655975500000|2022-06-23 09:11:40|12.34|10.74|12.34|10.74|12.34|10.74|12.34|10.74|0
1655975510000|2022-06-23 09:11:50|12.35|10.75|12.34|10.74|12.35|10.75|12.34|10.74|0
1655975520000|2022-06-23 09:12:00|12.32|10.72|12.33|10.73|12.33|10.73|12.32|10.72|0
1655975530000|2022-06-23 09:12:10|12.32|10.72|12.32|10.72|12.32|10.72|12.32|10.72|0
1655975540000|2022-06-23 09:12:20|12.33|10.73|12.33|10.73|12.33|10.73|12.33|10.73|0
1655975550000|2022-06-23 09:12:30|12.32|10.72|12.33|10.73|12.33|10.73|12.32|10.72|0
1655975560000|2022-06-23 09:12:40|12.32|10.72|12.36|10.76|12.37|10.77|12.32|10.72|0
1655975570000|2022-06-23 09:12:50|12.35|10.75|12.36|10.76|12.36|10.76|12.34|10.74|0
1655975580000|2022-06-23 09:13:00|12.35|10.75|12.36|10.76|12.36|10.76|12.35|10.75|0
1655975590000|2022-06-23 09:13:10|12.34|10.74|12.36|10.76|12.37|10.77|12.34|10.74|0
1655975600000|2022-06-23 09:13:20|12.35|10.75|12.37|10.77|12.37|10.77|12.35|10.75|0
1655975610000|2022-06-23 09:13:30|12.35|10.75|12.37|10.77|12.37|10.77|12.35|10.75|0
1655975620000|2022-06-23 09:13:40|12.38|10.78|12.38|10.78|12.38|10.78|12.38|10.78|0
1655975630000|2022-06-23 09:13:50|12.41|10.81|12.41|10.81|12.41|10.81|12.4|10.8|0
1655975640000|2022-06-23 09:14:00|12.4|10.8|12.56|10.96|12.56|10.96|12.4|10.8|0
1655975650000|2022-06-23 09:14:10|12.57|10.97|12.57|10.97|12.57|10.97|12.57|10.97|0
1655975660000|2022-06-23 09:14:20|12.56|10.96|12.67|11.07|12.67|11.07|12.56|10.96|0
1655975670000|2022-06-23 09:14:30|12.68|11.08|12.68|11.08|12.68|11.08|12.68|11.08|0
1655975680000|2022-06-23 09:14:40|12.69|11.09|12.67|11.07|12.69|11.09|12.67|11.07|0
1655975690000|2022-06-23 09:14:50|12.68|11.08|12.69|11.09|12.69|11.09|12.68|11.08|0
1655975700000|2022-06-23 09:15:00|12.71|11.11|12.72|11.12|12.72|11.12|12.71|11.11|0
1655975710000|2022-06-23 09:15:10|12.73|11.13|12.73|11.13|12.73|11.13|12.72|11.12|0
1655975720000|2022-06-23 09:15:20|12.76|11.16|12.7|11.1|12.76|11.16|12.7|11.1|0
1655975730000|2022-06-23 09:15:30|12.71|11.11|12.71|11.11|12.71|11.11|12.69|11.09|0
1655975740000|2022-06-23 09:15:40|12.72|11.12|12.72|11.12|12.72|11.12|12.72|11.12|0
1655975750000|2022-06-23 09:15:50|12.73|11.13|12.74|11.14|12.76|11.16|12.73|11.13|0
1655975760000|2022-06-23 09:16:00|12.76|11.16|12.76|11.16|12.76|11.16|12.74|11.14|0
1655975770000|2022-06-23 09:16:10|12.77|11.17|12.75|11.15|12.78|11.18|12.75|11.15|0
1655975780000|2022-06-23 09:16:20|12.76|11.16|12.69|11.09|12.76|11.16|12.69|11.09|0
1655975790000|2022-06-23 09:16:30|12.71|11.11|12.73|11.13|12.74|11.14|12.71|11.11|0
1655975800000|2022-06-23 09:16:40|12.74|11.14|12.73|11.13|12.74|11.14|12.73|11.13|0
1655975810000|2022-06-23 09:16:50|12.72|11.12|12.72|11.12|12.72|11.12|12.72|11.12|0
1655975820000|2022-06-23 09:17:00|12.73|11.13|12.74|11.14|12.74|11.14|12.73|11.13|0
1655975830000|2022-06-23 09:17:10|12.73|11.13|12.73|11.13|12.73|11.13|12.73|11.13|0
1655975840000|2022-06-23 09:17:20|12.72|11.12|12.72|11.12|12.72|11.12|12.71|11.11|0
1655975850000|2022-06-23 09:17:30|12.73|11.13|12.72|11.12|12.73|11.13|12.72|11.12|0
1655975860000|2022-06-23 09:17:40|12.71|11.11|12.72|11.12|12.72|11.12|12.71|11.11|0
1655975870000|2022-06-23 09:17:50|12.71|11.11|12.74|11.14|12.74|11.14|12.71|11.11|0
1655975880000|2022-06-23 09:18:00|12.76|11.16|12.77|11.17|12.78|11.18|12.76|11.16|0
1655975890000|2022-06-23 09:18:10|12.76|11.16|12.74|11.14|12.76|11.16|12.74|11.14|0
1655975900000|2022-06-23 09:18:20|12.73|11.13|12.73|11.13|12.73|11.13|12.73|11.13|0
1655975910000|2022-06-23 09:18:30|12.74|11.14|12.72|11.12|12.74|11.14|12.72|11.12|0
1655975920000|2022-06-23 09:18:40|12.71|11.11|12.67|11.07|12.71|11.11|12.67|11.07|0
1655975930000|2022-06-23 09:18:50|12.68|11.08|12.68|11.08|12.68|11.08|12.67|11.07|0
1655975940000|2022-06-23 09:19:00|12.67|11.07|12.69|11.09|12.71|11.11|12.67|11.07|0
1655975950000|2022-06-23 09:19:10|12.68|11.08|12.71|11.11|12.71|11.11|12.68|11.08|0
1655975960000|2022-06-23 09:19:20|12.7|11.1|12.71|11.11|12.71|11.11|12.69|11.09|0
1655975970000|2022-06-23 09:19:30|12.7|11.1|12.67|11.07|12.71|11.11|12.67|11.07|0
1655975980000|2022-06-23 09:19:40|12.68|11.08|12.66|11.06|12.68|11.08|12.66|11.06|0
1655975990000|2022-06-23 09:19:50|12.64|11.04|12.64|11.04|12.64|11.04|12.64|11.04|0
1655976000000|2022-06-23 09:20:00|12.66|11.06|12.66|11.06|12.66|11.06|12.64|11.04|0
1655976010000|2022-06-23 09:20:10|12.65|11.05|12.67|11.07|12.67|11.07|12.65|11.05|0
1655976020000|2022-06-23 09:20:20|12.66|11.06|12.66|11.06|12.66|11.06|12.66|11.06|0
1655976030000|2022-06-23 09:20:30|12.67|11.07|12.66|11.06|12.67|11.07|12.65|11.05|0
1655976040000|2022-06-23 09:20:40|12.67|11.07|12.67|11.07|12.67|11.07|12.66|11.06|0
1655976050000|2022-06-23 09:20:50|12.66|11.06|12.67|11.07|12.67|11.07|12.66|11.06|0
1655976060000|2022-06-23 09:21:00|12.66|11.06|12.67|11.07|12.67|11.07|12.64|11.04|0
1655976070000|2022-06-23 09:21:10|12.68|11.08|12.68|11.08|12.68|11.08|12.68|11.08|0
1655976080000|2022-06-23 09:21:20|12.66|11.06|12.67|11.07|12.67|11.07|12.66|11.06|0
1655976090000|2022-06-23 09:21:30|12.68|11.08|12.64|11.04|12.68|11.08|12.64|11.04|0
1655976100000|2022-06-23 09:21:40|12.63|11.03|12.62|11.02|12.63|11.03|12.62|11.02|0
1655976110000|2022-06-23 09:21:50|12.61|11.01|12.6|11|12.61|11.01|12.6|11|0
1655976120000|2022-06-23 09:22:00|12.27|10.67|12.26|10.66|12.27|10.67|12.24|10.64|0
1655976130000|2022-06-23 09:22:10|12.24|10.64|12.26|10.66|12.26|10.66|12.24|10.64|0
1655976140000|2022-06-23 09:22:20|12.25|10.65|12.26|10.66|12.26|10.66|12.25|10.65|0
1655976150000|2022-06-23 09:22:30|12.25|10.65|12.25|10.65|12.25|10.65|12.25|10.65|0
1655976160000|2022-06-23 09:22:40|12.26|10.66|12.22|10.62|12.26|10.66|12.22|10.62|0
1655976170000|2022-06-23 09:22:50|12.26|10.66|12.27|10.67|12.27|10.67|12.26|10.66|0
1655976180000|2022-06-23 09:23:00|12.26|10.66|12.25|10.65|12.26|10.66|12.25|10.65|0
1655976200000|2022-06-23 09:23:20|12.26|10.66|12.3|10.7|12.3|10.7|12.26|10.66|0
1655976210000|2022-06-23 09:23:30|12.31|10.71|12.29|10.69|12.31|10.71|12.29|10.69|0
1655976220000|2022-06-23 09:23:40|12.3|10.7|12.3|10.7|12.3|10.7|12.3|10.7|0
1655976230000|2022-06-23 09:23:50|12.31|10.71|12.3|10.7|12.32|10.72|12.3|10.7|0
1655976240000|2022-06-23 09:24:00|12.29|10.69|12.27|10.67|12.29|10.69|12.27|10.67|0
1655976250000|2022-06-23 09:24:10|12.25|10.65|12.21|10.61|12.25|10.65|12.21|10.61|0
1655976260000|2022-06-23 09:24:20|12.19|10.59|12.24|10.64|12.24|10.64|12.19|10.59|0
1655976270000|2022-06-23 09:24:30|12.23|10.63|12.21|10.61|12.23|10.63|12.21|10.61|0
1655976280000|2022-06-23 09:24:40|12.2|10.6|12.21|10.61|12.21|10.61|12.2|10.6|0
1655976290000|2022-06-23 09:24:50|12.2|10.6|12.21|10.61|12.21|10.61|12.2|10.6|0
1655976300000|2022-06-23 09:25:00|12.2|10.6|12.2|10.6|12.2|10.6|12.2|10.6|0
1655976310000|2022-06-23 09:25:10|12.19|10.59|12.16|10.56|12.19|10.59|12.16|10.56|0
1655976320000|2022-06-23 09:25:20|12.18|10.58|12.19|10.59|12.19|10.59|12.18|10.58|0
1655976330000|2022-06-23 09:25:30|12.18|10.58|12.18|10.58|12.19|10.59|12.18|10.58|0
1655976340000|2022-06-23 09:25:40|12.19|10.59|12.18|10.58|12.19|10.59|12.18|10.58|0
1655976350000|2022-06-23 09:25:50|12.19|10.59|12.19|10.59|12.19|10.59|12.19|10.59|0
1655976360000|2022-06-23 09:26:00|12.2|10.6|12.21|10.61|12.21|10.61|12.2|10.6|0
1655976370000|2022-06-23 09:26:10|12.2|10.6|12.18|10.58|12.2|10.6|12.17|10.57|0
1655976380000|2022-06-23 09:26:20|12.17|10.57|12.19|10.59|12.19|10.59|12.17|10.57|0
1655976390000|2022-06-23 09:26:30|12.2|10.6|12.2|10.6|12.2|10.6|12.19|10.59|0
1655976400000|2022-06-23 09:26:40|12.21|10.61|12.19|10.59|12.21|10.61|12.18|10.58|0
1655976410000|2022-06-23 09:26:50|12.17|10.57|12.15|10.55|12.17|10.57|12.15|10.55|0
1655976440000|2022-06-23 09:27:20|12.14|10.54|12.17|10.57|12.18|10.58|12.14|10.54|0
1655976450000|2022-06-23 09:27:30|12.16|10.56|12.18|10.58|12.18|10.58|12.16|10.56|0
1655976460000|2022-06-23 09:27:40|12.16|10.56|12.16|10.56|12.16|10.56|12.16|10.56|0
1655976470000|2022-06-23 09:27:50|12.18|10.58|12.19|10.59|12.19|10.59|12.16|10.56|0
1655976480000|2022-06-23 09:28:00|12.2|10.6|12.21|10.61|12.21|10.61|12.2|10.6|0
1655976490000|2022-06-23 09:28:10|12.19|10.59|12.2|10.6|12.2|10.6|12.19|10.59|0
1655976500000|2022-06-23 09:28:20|12.21|10.61|12.22|10.62|12.22|10.62|12.21|10.61|0
1655976510000|2022-06-23 09:28:30|12.21|10.61|12.2|10.6|12.22|10.62|12.2|10.6|0
1655976520000|2022-06-23 09:28:40|12.21|10.61|12.21|10.61|12.21|10.61|12.21|10.61|0
1655976530000|2022-06-23 09:28:50|12.23|10.63|12.24|10.64|12.24|10.64|12.23|10.63|0
1655976540000|2022-06-23 09:29:00|12.25|10.65|12.25|10.65|12.25|10.65|12.25|10.65|0
1655976550000|2022-06-23 09:29:10|12.22|10.62|12.23|10.63|12.23|10.63|12.22|10.62|0
1655976560000|2022-06-23 09:29:20|12.21|10.61|12.21|10.61|12.21|10.61|12.21|10.61|0
1655976570000|2022-06-23 09:29:30|12.22|10.62|12.21|10.61|12.22|10.62|12.21|10.61|0
1655976580000|2022-06-23 09:29:40|12.22|10.62|12.22|10.62|12.22|10.62|12.21|10.61|0
1655976600000|2022-06-23 09:30:00|12.2|10.6|12.21|10.61|12.21|10.61|12.2|10.6|0
1655976610000|2022-06-23 09:30:10|12.19|10.59|12.18|10.58|12.19|10.59|12.18|10.58|0
1655976620000|2022-06-23 09:30:20|12.17|10.57|12.17|10.57|12.17|10.57|12.17|10.57|0
1655976630000|2022-06-23 09:30:30|12.13|10.53|12.13|10.53|12.13|10.53|12.13|10.53|0
1655976640000|2022-06-23 09:30:40|12.14|10.54|12.13|10.53|12.14|10.54|12.13|10.53|0
1655976650000|2022-06-23 09:30:50|12.12|10.52|12.12|10.52|12.12|10.52|12.12|10.52|0
1655976660000|2022-06-23 09:31:00|12.13|10.53|12.12|10.52|12.13|10.53|12.12|10.52|0
1655976680000|2022-06-23 09:31:20|12.11|10.51|12.09|10.49|12.11|10.51|12.09|10.49|0
1655976690000|2022-06-23 09:31:30|12.15|10.55|12.15|10.55|12.16|10.56|12.15|10.55|0
1655976700000|2022-06-23 09:31:40|12.16|10.56|12.13|10.53|12.16|10.56|12.13|10.53|0
1655976710000|2022-06-23 09:31:50|12.15|10.55|12.18|10.58|12.18|10.58|12.14|10.54|0
1655976720000|2022-06-23 09:32:00|12.19|10.59|12.19|10.59|12.21|10.61|12.19|10.59|0
1655976730000|2022-06-23 09:32:10|12.2|10.6|12.19|10.59|12.2|10.6|12.19|10.59|0
1655976740000|2022-06-23 09:32:20|12.21|10.61|12.19|10.59|12.21|10.61|12.19|10.59|0
1655976750000|2022-06-23 09:32:30|12.18|10.58|12.18|10.58|12.19|10.59|12.18|10.58|0
1655976760000|2022-06-23 09:32:40|12.16|10.56|12.16|10.56|12.16|10.56|12.16|10.56|0
1655976770000|2022-06-23 09:32:50|12.17|10.57|12.17|10.57|12.18|10.58|12.17|10.57|0
1655976780000|2022-06-23 09:33:00|12.16|10.56|12.16|10.56|12.16|10.56|12.16|10.56|0
1655976790000|2022-06-23 09:33:10|12.15|10.55|12.14|10.54|12.15|10.55|12.14|10.54|0
1655976800000|2022-06-23 09:33:20|12.15|10.55|12.15|10.55|12.15|10.55|12.14|10.54|0
1655976810000|2022-06-23 09:33:30|12.14|10.54|12.15|10.55|12.15|10.55|12.14|10.54|0
1655976820000|2022-06-23 09:33:40|12.17|10.57|12.18|10.58|12.18|10.58|12.17|10.57|0
1655976830000|2022-06-23 09:33:50|12.17|10.57|12.17|10.57|12.17|10.57|12.17|10.57|0
1655976840000|2022-06-23 09:34:00|12.18|10.58|12.18|10.58|12.19|10.59|12.18|10.58|0
1655976850000|2022-06-23 09:34:10|12.19|10.59|12.19|10.59|12.19|10.59|12.19|10.59|0
1655976870000|2022-06-23 09:34:30|12.2|10.6|12.2|10.6|12.2|10.6|12.2|10.6|0
1655976880000|2022-06-23 09:34:40|12.19|10.59|12.19|10.59|12.2|10.6|12.19|10.59|0
1655976890000|2022-06-23 09:34:50|12.2|10.6|12.2|10.6|12.2|10.6|12.2|10.6|0
1655976900000|2022-06-23 09:35:00|12.21|10.61|12.16|10.56|12.21|10.61|12.16|10.56|0
1655976910000|2022-06-23 09:35:10|12.18|10.58|12.14|10.54|12.18|10.58|12.14|10.54|0
1655976920000|2022-06-23 09:35:20|12.15|10.55|12.14|10.54|12.15|10.55|12.14|10.54|0
1655976930000|2022-06-23 09:35:30|12.13|10.53|12.13|10.53|12.13|10.53|12.13|10.53|0
1655976940000|2022-06-23 09:35:40|12.14|10.54|12.13|10.53|12.14|10.54|12.13|10.53|0
1655976950000|2022-06-23 09:35:50|12.14|10.54|12.16|10.56|12.17|10.57|12.14|10.54|0
1655976960000|2022-06-23 09:36:00|12.17|10.57|12.19|10.59|12.19|10.59|12.17|10.57|0
1655976970000|2022-06-23 09:36:10|12.18|10.58|12.18|10.58|12.18|10.58|12.18|10.58|0
1655976980000|2022-06-23 09:36:20|12.19|10.59|12.19|10.59|12.19|10.59|12.19|10.59|0
1655976990000|2022-06-23 09:36:30|12.18|10.58|12.18|10.58|12.19|10.59|12.18|10.58|0
1655977000000|2022-06-23 09:36:40|12.16|10.56|12.16|10.56|12.16|10.56|12.16|10.56|0
1655977010000|2022-06-23 09:36:50|12.17|10.57|12.17|10.57|12.17|10.57|12.17|10.57|0
1655977020000|2022-06-23 09:37:00|12.16|10.56|12.16|10.56|12.18|10.58|12.16|10.56|0
1655977030000|2022-06-23 09:37:10|12.15|10.55|12.17|10.57|12.17|10.57|12.15|10.55|0
1655977040000|2022-06-23 09:37:20|12.18|10.58|12.14|10.54|12.18|10.58|12.14|10.54|0
1655977050000|2022-06-23 09:37:30|12.15|10.55|12.17|10.57|12.17|10.57|12.15|10.55|0
1655977060000|2022-06-23 09:37:40|12.18|10.58|12.18|10.58|12.19|10.59|12.18|10.58|0
1655977070000|2022-06-23 09:37:50|12.16|10.56|12.16|10.56|12.16|10.56|12.16|10.56|0
1655977080000|2022-06-23 09:38:00|12.14|10.54|12.16|10.56|12.16|10.56|12.14|10.54|0
1655977090000|2022-06-23 09:38:10|12.17|10.57|12.17|10.57|12.18|10.58|12.17|10.57|0
1655977100000|2022-06-23 09:38:20|12.16|10.56|12.18|10.58|12.18|10.58|12.16|10.56|0
1655977110000|2022-06-23 09:38:30|12.16|10.56|12.19|10.59|12.19|10.59|12.16|10.56|0
1655977120000|2022-06-23 09:38:40|12.18|10.58|12.19|10.59|12.19|10.59|12.18|10.58|0
1655977140000|2022-06-23 09:39:00|12.2|10.6|12.21|10.61|12.21|10.61|12.19|10.59|0
1655977150000|2022-06-23 09:39:10|12.22|10.62|12.24|10.64|12.24|10.64|12.22|10.62|0
1655977160000|2022-06-23 09:39:20|12.25|10.65|12.27|10.67|12.27|10.67|12.25|10.65|0
1655977170000|2022-06-23 09:39:30|12.26|10.66|12.29|10.69|12.29|10.69|12.26|10.66|0
1655977180000|2022-06-23 09:39:40|12.3|10.7|12.27|10.67|12.3|10.7|12.27|10.67|0
1655977190000|2022-06-23 09:39:50|12.29|10.69|12.28|10.68|12.29|10.69|12.27|10.67|0
1655977200000|2022-06-23 09:40:00|12.27|10.67|12.28|10.68|12.28|10.68|12.27|10.67|0
1655977210000|2022-06-23 09:40:10|12.29|10.69|12.29|10.69|12.29|10.69|12.28|10.68|0
1655977220000|2022-06-23 09:40:20|12.28|10.68|12.28|10.68|12.28|10.68|12.28|10.68|0
1655977230000|2022-06-23 09:40:30|12.27|10.67|12.31|10.71|12.31|10.71|12.27|10.67|0
1655977240000|2022-06-23 09:40:40|12.32|10.72|12.3|10.7|12.32|10.72|12.3|10.7|0
1655977250000|2022-06-23 09:40:50|12.29|10.69|12.28|10.68|12.3|10.7|12.28|10.68|0
1655977260000|2022-06-23 09:41:00|12.27|10.67|12.28|10.68|12.28|10.68|12.27|10.67|0
1655977270000|2022-06-23 09:41:10|12.27|10.67|12.29|10.69|12.29|10.69|12.27|10.67|0
1655977280000|2022-06-23 09:41:20|12.3|10.7|12.31|10.71|12.31|10.71|12.3|10.7|0
1655977290000|2022-06-23 09:41:30|12.3|10.7|12.3|10.7|12.3|10.7|12.3|10.7|0
1655977300000|2022-06-23 09:41:40|12.31|10.71|12.32|10.72|12.32|10.72|12.31|10.71|0
1655977310000|2022-06-23 09:41:50|12.35|10.75|12.35|10.75|12.35|10.75|12.34|10.74|0
1655977320000|2022-06-23 09:42:00|12.31|10.71|12.33|10.73|12.33|10.73|12.31|10.71|0
1655977330000|2022-06-23 09:42:10|12.32|10.72|12.32|10.72|12.33|10.73|12.32|10.72|0
1655977340000|2022-06-23 09:42:20|12.33|10.73|12.33|10.73|12.35|10.75|12.33|10.73|0
1655977350000|2022-06-23 09:42:30|12.34|10.74|12.35|10.75|12.35|10.75|12.34|10.74|0
1655977370000|2022-06-23 09:42:50|12.36|10.76|12.36|10.76|12.36|10.76|12.36|10.76|0
1655977380000|2022-06-23 09:43:00|12.37|10.77|12.37|10.77|12.37|10.77|12.36|10.76|0
1655977390000|2022-06-23 09:43:10|12.39|10.79|12.39|10.79|12.41|10.81|12.39|10.79|0
1655977410000|2022-06-23 09:43:30|12.38|10.78|12.39|10.79|12.39|10.79|12.38|10.78|0
1655977430000|2022-06-23 09:43:50|12.41|10.81|12.41|10.81|12.41|10.81|12.41|10.81|0
1655977450000|2022-06-23 09:44:10|12.43|10.83|12.42|10.82|12.43|10.83|12.42|10.82|0
1655977460000|2022-06-23 09:44:20|12.41|10.81|12.42|10.82|12.42|10.82|12.41|10.81|0
1655977470000|2022-06-23 09:44:30|12.46|10.86|12.46|10.86|12.46|10.86|12.46|10.86|0
1655977480000|2022-06-23 09:44:40|12.41|10.81|12.42|10.82|12.42|10.82|12.41|10.81|0
1655977490000|2022-06-23 09:44:50|12.43|10.83|12.46|10.86|12.47|10.87|12.43|10.83|0
1655977500000|2022-06-23 09:45:00|12.47|10.87|12.42|10.82|12.47|10.87|12.42|10.82|0
1655977510000|2022-06-23 09:45:10|12.41|10.81|12.41|10.81|12.41|10.81|12.41|10.81|0
1655977520000|2022-06-23 09:45:20|12.39|10.79|12.39|10.79|12.39|10.79|12.39|10.79|0
1655977530000|2022-06-23 09:45:30|12.41|10.81|12.41|10.81|12.41|10.81|12.41|10.81|0
1655977540000|2022-06-23 09:45:40|12.47|10.87|12.47|10.87|12.47|10.87|12.47|10.87|0
1655977550000|2022-06-23 09:45:50|12.48|10.88|12.47|10.87|12.48|10.88|12.46|10.86|0
1655977560000|2022-06-23 09:46:00|12.46|10.86|12.46|10.86|12.47|10.87|12.46|10.86|0
1655977570000|2022-06-23 09:46:10|12.45|10.85|12.45|10.85|12.46|10.86|12.45|10.85|0
1655977580000|2022-06-23 09:46:20|12.46|10.86|12.46|10.86|12.46|10.86|12.45|10.85|0
1655977590000|2022-06-23 09:46:30|12.43|10.83|12.43|10.83|12.43|10.83|12.43|10.83|0
1655977600000|2022-06-23 09:46:40|12.46|10.86|12.47|10.87|12.47|10.87|12.46|10.86|0
1655977610000|2022-06-23 09:46:50|12.48|10.88|12.47|10.87|12.48|10.88|12.47|10.87|0
1655977620000|2022-06-23 09:47:00|12.48|10.88|12.52|10.92|12.53|10.93|12.47|10.87|0
1655977630000|2022-06-23 09:47:10|12.51|10.91|12.5|10.9|12.51|10.91|12.5|10.9|0
1655977640000|2022-06-23 09:47:20|12.49|10.89|12.49|10.89|12.49|10.89|12.49|10.89|0
1655977650000|2022-06-23 09:47:30|12.48|10.88|12.47|10.87|12.48|10.88|12.47|10.87|0
1655977660000|2022-06-23 09:47:40|12.48|10.88|12.48|10.88|12.49|10.89|12.48|10.88|0
1655977670000|2022-06-23 09:47:50|12.49|10.89|12.5|10.9|12.5|10.9|12.49|10.89|0
1655977680000|2022-06-23 09:48:00|12.49|10.89|12.49|10.89|12.49|10.89|12.48|10.88|0
1655977690000|2022-06-23 09:48:10|12.48|10.88|12.47|10.87|12.48|10.88|12.47|10.87|0
1655977700000|2022-06-23 09:48:20|12.48|10.88|12.48|10.88|12.48|10.88|12.48|10.88|0
1655977710000|2022-06-23 09:48:30|12.47|10.87|12.44|10.84|12.47|10.87|12.44|10.84|0
1655977720000|2022-06-23 09:48:40|12.43|10.83|12.42|10.82|12.43|10.83|12.42|10.82|0
1655977740000|2022-06-23 09:49:00|12.41|10.81|12.41|10.81|12.41|10.81|12.41|10.81|0
1655977750000|2022-06-23 09:49:10|12.39|10.79|12.39|10.79|12.39|10.79|12.39|10.79|0
1655977760000|2022-06-23 09:49:20|12.38|10.78|12.39|10.79|12.39|10.79|12.38|10.78|0
1655977770000|2022-06-23 09:49:30|12.4|10.8|12.41|10.81|12.41|10.81|12.4|10.8|0
1655977780000|2022-06-23 09:49:40|12.4|10.8|12.4|10.8|12.4|10.8|12.4|10.8|0
1655977790000|2022-06-23 09:49:50|12.41|10.81|12.42|10.82|12.42|10.82|12.41|10.81|0
1655977800000|2022-06-23 09:50:00|12.41|10.81|12.42|10.82|12.43|10.83|12.41|10.81|0
1655977810000|2022-06-23 09:50:10|12.43|10.83|12.42|10.82|12.43|10.83|12.42|10.82|0
1655977820000|2022-06-23 09:50:20|12.44|10.84|12.44|10.84|12.44|10.84|12.44|10.84|0
1655977830000|2022-06-23 09:50:30|12.45|10.85|12.45|10.85|12.45|10.85|12.45|10.85|0
1655977840000|2022-06-23 09:50:40|12.44|10.84|12.46|10.86|12.46|10.86|12.44|10.84|0
1655977850000|2022-06-23 09:50:50|12.45|10.85|12.46|10.86|12.46|10.86|12.45|10.85|0
1655977860000|2022-06-23 09:51:00|12.44|10.84|12.44|10.84|12.44|10.84|12.44|10.84|0
1655977870000|2022-06-23 09:51:10|12.43|10.83|12.42|10.82|12.43|10.83|12.42|10.82|0
1655977890000|2022-06-23 09:51:30|12.46|10.86|12.46|10.86|12.46|10.86|12.46|10.86|0
1655977900000|2022-06-23 09:51:40|12.47|10.87|12.51|10.91|12.51|10.91|12.47|10.87|0
1655977910000|2022-06-23 09:51:50|12.52|10.92|12.49|10.89|12.52|10.92|12.49|10.89|0
1655977920000|2022-06-23 09:52:00|12.5|10.9|12.5|10.9|12.5|10.9|12.5|10.9|0
1655977930000|2022-06-23 09:52:10|12.48|10.88|12.47|10.87|12.48|10.88|12.47|10.87|0
1655977940000|2022-06-23 09:52:20|12.46|10.86|12.46|10.86|12.46|10.86|12.46|10.86|0
1655977950000|2022-06-23 09:52:30|12.44|10.84|12.42|10.82|12.44|10.84|12.42|10.82|0
1655977960000|2022-06-23 09:52:40|12.43|10.83|12.42|10.82|12.43|10.83|12.42|10.82|0
1655977970000|2022-06-23 09:52:50|12.44|10.84|12.46|10.86|12.46|10.86|12.43|10.83|0
1655977980000|2022-06-23 09:53:00|12.44|10.84|12.44|10.84|12.44|10.84|12.44|10.84|0
1655977990000|2022-06-23 09:53:10|12.43|10.83|12.44|10.84|12.44|10.84|12.43|10.83|0
1655978000000|2022-06-23 09:53:20|12.46|10.86|12.47|10.87|12.49|10.89|12.46|10.86|0
1655978010000|2022-06-23 09:53:30|12.48|10.88|12.49|10.89|12.49|10.89|12.48|10.88|0
1655978020000|2022-06-23 09:53:40|12.48|10.88|12.5|10.9|12.5|10.9|12.48|10.88|0
1655978030000|2022-06-23 09:53:50|12.49|10.89|12.49|10.89|12.49|10.89|12.49|10.89|0
1655978040000|2022-06-23 09:54:00|12.5|10.9|12.52|10.92|12.52|10.92|12.5|10.9|0
1655978050000|2022-06-23 09:54:10|12.48|10.88|12.48|10.88|12.49|10.89|12.48|10.88|0
1655978060000|2022-06-23 09:54:20|12.47|10.87|12.47|10.87|12.47|10.87|12.47|10.87|0
1655978070000|2022-06-23 09:54:30|12.48|10.88|12.48|10.88|12.48|10.88|12.48|10.88|0
1655978080000|2022-06-23 09:54:40|12.47|10.87|12.48|10.88|12.48|10.88|12.47|10.87|0
1655978090000|2022-06-23 09:54:50|12.49|10.89|12.48|10.88|12.49|10.89|12.48|10.88|0
1655978100000|2022-06-23 09:55:00|12.47|10.87|12.47|10.87|12.48|10.88|12.47|10.87|0
1655978110000|2022-06-23 09:55:10|12.48|10.88|12.48|10.88|12.48|10.88|12.48|10.88|0
1655978120000|2022-06-23 09:55:20|12.49|10.89|12.45|10.85|12.49|10.89|12.45|10.85|0
1655978130000|2022-06-23 09:55:30|12.49|10.89|12.5|10.9|12.5|10.9|12.49|10.89|0
1655978140000|2022-06-23 09:55:40|12.52|10.92|12.52|10.92|12.53|10.93|12.52|10.92|0
1655978150000|2022-06-23 09:55:50|12.53|10.93|12.6|11|12.61|11.01|12.53|10.93|0
1655978160000|2022-06-23 09:56:00|12.58|10.98|12.55|10.95|12.58|10.98|12.55|10.95|0
1655978170000|2022-06-23 09:56:10|12.57|10.97|12.58|10.98|12.58|10.98|12.57|10.97|0
1655978180000|2022-06-23 09:56:20|12.62|11.02|12.6|11|12.62|11.02|12.6|11|0
1655978190000|2022-06-23 09:56:30|12.62|11.02|12.64|11.04|12.64|11.04|12.62|11.02|0
1655978200000|2022-06-23 09:56:40|12.68|11.08|12.67|11.07|12.68|11.08|12.67|11.07|0
1655978210000|2022-06-23 09:56:50|12.64|11.04|12.64|11.04|12.65|11.05|12.64|11.04|0
1655978220000|2022-06-23 09:57:00|12.67|11.07|12.65|11.05|12.68|11.08|12.65|11.05|0
1655978230000|2022-06-23 09:57:10|12.64|11.04|12.68|11.08|12.68|11.08|12.64|11.04|0
1655978240000|2022-06-23 09:57:20|12.65|11.05|12.68|11.08|12.68|11.08|12.65|11.05|0
1655978250000|2022-06-23 09:57:30|12.67|11.07|12.68|11.08|12.69|11.09|12.67|11.07|0
1655978260000|2022-06-23 09:57:40|12.72|11.12|12.71|11.11|12.72|11.12|12.71|11.11|0
1655978270000|2022-06-23 09:57:50|12.72|11.12|12.7|11.1|12.72|11.12|12.7|11.1|0
1655978280000|2022-06-23 09:58:00|12.72|11.12|12.7|11.1|12.72|11.12|12.7|11.1|0
1655978290000|2022-06-23 09:58:10|12.69|11.09|12.7|11.1|12.7|11.1|12.69|11.09|0
1655978300000|2022-06-23 09:58:20|12.69|11.09|12.69|11.09|12.69|11.09|12.68|11.08|0
1655978310000|2022-06-23 09:58:30|12.73|11.13|12.72|11.12|12.73|11.13|12.72|11.12|0
1655978320000|2022-06-23 09:58:40|12.69|11.09|12.69|11.09|12.69|11.09|12.69|11.09|0
1655978330000|2022-06-23 09:58:50|12.7|11.1|12.74|11.14|12.74|11.14|12.7|11.1|0
1655978340000|2022-06-23 09:59:00|12.72|11.12|12.69|11.09|12.72|11.12|12.69|11.09|0
1655978350000|2022-06-23 09:59:10|12.68|11.08|12.68|11.08|12.68|11.08|12.68|11.08|0
1655978360000|2022-06-23 09:59:20|12.67|11.07|12.67|11.07|12.67|11.07|12.67|11.07|0
1655978370000|2022-06-23 09:59:30|12.68|11.08|12.6|11|12.68|11.08|12.6|11|0
1655978380000|2022-06-23 09:59:40|12.59|10.99|12.6|11|12.6|11|12.59|10.99|0
1655978390000|2022-06-23 09:59:50|12.58|10.98|12.58|10.98|12.58|10.98|12.58|10.98|0
1655978400000|2022-06-23 10:00:00|12.6|11|12.64|11.04|12.64|11.04|12.6|11|0
1655978410000|2022-06-23 10:00:10|12.63|11.03|12.63|11.03|12.63|11.03|12.62|11.02|0
1655978420000|2022-06-23 10:00:20|12.62|11.02|12.63|11.03|12.63|11.03|12.62|11.02|0
1655978430000|2022-06-23 10:00:30|12.62|11.02|12.62|11.02|12.62|11.02|12.62|11.02|0
1655978440000|2022-06-23 10:00:40|12.63|11.03|12.63|11.03|12.63|11.03|12.62|11.02|0
1655978460000|2022-06-23 10:01:00|12.62|11.02|12.59|10.99|12.62|11.02|12.59|10.99|0
1655978470000|2022-06-23 10:01:10|12.57|10.97|12.55|10.95|12.57|10.97|12.55|10.95|0
1655978480000|2022-06-23 10:01:20|12.57|10.97|12.56|10.96|12.58|10.98|12.56|10.96|0
1655978490000|2022-06-23 10:01:30|12.57|10.97|12.59|10.99|12.59|10.99|12.55|10.95|0
1655978500000|2022-06-23 10:01:40|12.58|10.98|12.58|10.98|12.58|10.98|12.58|10.98|0
1655978510000|2022-06-23 10:01:50|12.56|10.96|12.58|10.98|12.59|10.99|12.56|10.96|0
1655978520000|2022-06-23 10:02:00|12.59|10.99|12.57|10.97|12.59|10.99|12.57|10.97|0
1655978530000|2022-06-23 10:02:10|12.58|10.98|12.59|10.99|12.6|11|12.58|10.98|0
1655978540000|2022-06-23 10:02:20|12.58|10.98|12.58|10.98|12.58|10.98|12.58|10.98|0
1655978550000|2022-06-23 10:02:30|12.63|11.03|12.61|11.01|12.63|11.03|12.61|11.01|0
1655978560000|2022-06-23 10:02:40|12.62|11.02|12.64|11.04|12.64|11.04|12.62|11.02|0
1655978570000|2022-06-23 10:02:50|12.63|11.03|12.63|11.03|12.63|11.03|12.62|11.02|0
1655978580000|2022-06-23 10:03:00|12.62|11.02|12.58|10.98|12.62|11.02|12.58|10.98|0
1655978590000|2022-06-23 10:03:10|12.57|10.97|12.58|10.98|12.58|10.98|12.57|10.97|0
1655978600000|2022-06-23 10:03:20|12.56|10.96|12.59|10.99|12.59|10.99|12.56|10.96|0
1655978610000|2022-06-23 10:03:30|12.6|11|12.62|11.02|12.62|11.02|12.6|11|0
1655978620000|2022-06-23 10:03:40|12.61|11.01|12.58|10.98|12.61|11.01|12.58|10.98|0
1655978630000|2022-06-23 10:03:50|12.57|10.97|12.55|10.95|12.57|10.97|12.55|10.95|0
1655978640000|2022-06-23 10:04:00|12.54|10.94|12.54|10.94|12.54|10.94|12.54|10.94|0
1655978650000|2022-06-23 10:04:10|12.56|10.96|12.56|10.96|12.57|10.97|12.56|10.96|0
1655978660000|2022-06-23 10:04:20|12.57|10.97|12.58|10.98|12.58|10.98|12.57|10.97|0
1655978670000|2022-06-23 10:04:30|12.57|10.97|12.57|10.97|12.57|10.97|12.57|10.97|0
1655978680000|2022-06-23 10:04:40|12.58|10.98|12.6|11|12.6|11|12.58|10.98|0
1655978690000|2022-06-23 10:04:50|12.59|10.99|12.59|10.99|12.6|11|12.59|10.99|0
1655978700000|2022-06-23 10:05:00|12.6|11|12.58|10.98|12.6|11|12.58|10.98|0
1655978710000|2022-06-23 10:05:10|12.59|10.99|12.6|11|12.6|11|12.59|10.99|0
1655978720000|2022-06-23 10:05:20|12.58|10.98|12.61|11.01|12.61|11.01|12.58|10.98|0
1655978730000|2022-06-23 10:05:30|12.62|11.02|12.62|11.02|12.62|11.02|12.62|11.02|0
1655978740000|2022-06-23 10:05:40|12.61|11.01|12.61|11.01|12.62|11.02|12.61|11.01|0
1655978750000|2022-06-23 10:05:50|12.6|11|12.59|10.99|12.6|11|12.59|10.99|0
1655978760000|2022-06-23 10:06:00|12.6|11|12.59|10.99|12.6|11|12.59|10.99|0
1655978770000|2022-06-23 10:06:10|12.6|11|12.6|11|12.6|11|12.6|11|0
1655978780000|2022-06-23 10:06:20|12.62|11.02|12.62|11.02|12.62|11.02|12.62|11.02|0
1655978790000|2022-06-23 10:06:30|12.6|11|12.58|10.98|12.6|11|12.58|10.98|0
1655978800000|2022-06-23 10:06:40|12.6|11|12.59|10.99|12.6|11|12.59|10.99|0
1655978810000|2022-06-23 10:06:50|12.6|11|12.6|11|12.6|11|12.6|11|0
1655978820000|2022-06-23 10:07:00|12.61|11.01|12.63|11.03|12.63|11.03|12.6|11|0
1655978840000|2022-06-23 10:07:20|12.64|11.04|12.64|11.04|12.64|11.04|12.64|11.04|0
1655978850000|2022-06-23 10:07:30|12.63|11.03|12.6|11|12.63|11.03|12.6|11|0
1655978860000|2022-06-23 10:07:40|12.62|11.02|12.6|11|12.62|11.02|12.6|11|0
1655978870000|2022-06-23 10:07:50|12.61|11.01|12.61|11.01|12.62|11.02|12.61|11.01|0
1655978880000|2022-06-23 10:08:00|12.67|11.07|12.65|11.05|12.67|11.07|12.65|11.05|0
1655978890000|2022-06-23 10:08:10|12.66|11.06|12.67|11.07|12.68|11.08|12.66|11.06|0
1655978900000|2022-06-23 10:08:20|12.69|11.09|12.72|11.12|12.72|11.12|12.69|11.09|0
1655978910000|2022-06-23 10:08:30|12.71|11.11|12.72|11.12|12.72|11.12|12.7|11.1|0
1655978920000|2022-06-23 10:08:40|12.73|11.13|12.72|11.12|12.73|11.13|12.72|11.12|0
1655978930000|2022-06-23 10:08:50|12.73|11.13|12.73|11.13|12.74|11.14|12.73|11.13|0
1655978950000|2022-06-23 10:09:10|12.72|11.12|12.72|11.12|12.73|11.13|12.72|11.12|0
1655978960000|2022-06-23 10:09:20|12.73|11.13|12.72|11.12|12.73|11.13|12.72|11.12|0
1655978970000|2022-06-23 10:09:30|12.68|11.08|12.68|11.08|12.69|11.09|12.68|11.08|0
1655978980000|2022-06-23 10:09:40|12.67|11.07|12.67|11.07|12.67|11.07|12.67|11.07|0
1655978990000|2022-06-23 10:09:50|12.66|11.06|12.69|11.09|12.69|11.09|12.66|11.06|0
1655979000000|2022-06-23 10:10:00|12.7|11.1|12.69|11.09|12.7|11.1|12.69|11.09|0
1655979010000|2022-06-23 10:10:10|12.7|11.1|12.69|11.09|12.7|11.1|12.68|11.08|0
1655979020000|2022-06-23 10:10:20|12.68|11.08|12.65|11.05|12.68|11.08|12.65|11.05|0
1655979030000|2022-06-23 10:10:30|12.67|11.07|12.7|11.1|12.7|11.1|12.66|11.06|0
1655979040000|2022-06-23 10:10:40|12.69|11.09|12.72|11.12|12.72|11.12|12.69|11.09|0
1655979050000|2022-06-23 10:10:50|12.73|11.13|12.75|11.15|12.75|11.15|12.73|11.13|0
1655979060000|2022-06-23 10:11:00|12.76|11.16|12.79|11.19|12.79|11.19|12.76|11.16|0
1655979070000|2022-06-23 10:11:10|12.8|11.2|12.8|11.2|12.8|11.2|12.8|11.2|0
1655979080000|2022-06-23 10:11:20|12.81|11.21|12.81|11.21|12.81|11.21|12.8|11.2|0
1655979090000|2022-06-23 10:11:30|12.8|11.2|12.82|11.22|12.82|11.22|12.8|11.2|0
1655979100000|2022-06-23 10:11:40|12.84|11.24|12.85|11.25|12.85|11.25|12.83|11.23|0
1655979110000|2022-06-23 10:11:50|12.84|11.24|12.85|11.25|12.85|11.25|12.84|11.24|0
1655979120000|2022-06-23 10:12:00|12.84|11.24|12.84|11.24|12.85|11.25|12.84|11.24|0
1655979130000|2022-06-23 10:12:10|12.82|11.22|12.82|11.22|12.83|11.23|12.82|11.22|0
1655979140000|2022-06-23 10:12:20|12.83|11.23|12.84|11.24|12.84|11.24|12.83|11.23|0
1655979150000|2022-06-23 10:12:30|12.85|11.25|12.85|11.25|12.85|11.25|12.85|11.25|0
1655979160000|2022-06-23 10:12:40|12.86|11.26|12.86|11.26|12.86|11.26|12.86|11.26|0
1655979170000|2022-06-23 10:12:50|12.87|11.27|12.86|11.26|12.87|11.27|12.86|11.26|0
1655979180000|2022-06-23 10:13:00|12.87|11.27|12.87|11.27|12.87|11.27|12.87|11.27|0
1655979190000|2022-06-23 10:13:10|12.85|11.25|12.88|11.28|12.88|11.28|12.85|11.25|0
1655979200000|2022-06-23 10:13:20|12.87|11.27|12.87|11.27|12.87|11.27|12.87|11.27|0
1655979210000|2022-06-23 10:13:30|12.86|11.26|12.84|11.24|12.86|11.26|12.83|11.23|0
1655979220000|2022-06-23 10:13:40|12.85|11.25|12.8|11.2|12.85|11.25|12.79|11.19|0
1655979230000|2022-06-23 10:13:50|12.79|11.19|12.78|11.18|12.79|11.19|12.78|11.18|0
1655979250000|2022-06-23 10:14:10|12.77|11.17|12.75|11.15|12.77|11.17|12.75|11.15|0
1655979260000|2022-06-23 10:14:20|12.8|11.2|12.8|11.2|12.8|11.2|12.8|11.2|0
1655979270000|2022-06-23 10:14:30|12.85|11.25|12.85|11.25|12.85|11.25|12.84|11.24|0
1655979280000|2022-06-23 10:14:40|12.84|11.24|12.85|11.25|12.85|11.25|12.84|11.24|0
1655979290000|2022-06-23 10:14:50|12.83|11.23|12.82|11.22|12.83|11.23|12.82|11.22|0
1655979300000|2022-06-23 10:15:00|12.81|11.21|12.82|11.22|12.82|11.22|12.81|11.21|0
1655979320000|2022-06-23 10:15:20|12.8|11.2|12.82|11.22|12.82|11.22|12.8|11.2|0
1655979330000|2022-06-23 10:15:30|12.81|11.21|12.8|11.2|12.82|11.22|12.8|11.2|0
1655979340000|2022-06-23 10:15:40|12.79|11.19|12.77|11.17|12.79|11.19|12.77|11.17|0
1655979350000|2022-06-23 10:15:50|12.75|11.15|12.75|11.15|12.75|11.15|12.75|11.15|0
1655979360000|2022-06-23 10:16:00|12.76|11.16|12.77|11.17|12.77|11.17|12.76|11.16|0
1655979370000|2022-06-23 10:16:10|12.75|11.15|12.75|11.15|12.75|11.15|12.75|11.15|0
1655979380000|2022-06-23 10:16:20|12.82|11.22|12.78|11.18|12.82|11.22|12.78|11.18|0
1655979390000|2022-06-23 10:16:30|12.77|11.17|12.75|11.15|12.77|11.17|12.75|11.15|0
1655979400000|2022-06-23 10:16:40|12.77|11.17|12.78|11.18|12.78|11.18|12.77|11.17|0
1655979420000|2022-06-23 10:17:00|12.77|11.17|12.78|11.18|12.79|11.19|12.77|11.17|0
1655979430000|2022-06-23 10:17:10|12.77|11.17|12.74|11.14|12.77|11.17|12.74|11.14|0
1655979440000|2022-06-23 10:17:20|12.75|11.15|12.75|11.15|12.75|11.15|12.75|11.15|0
1655979450000|2022-06-23 10:17:30|12.74|11.14|12.74|11.14|12.75|11.15|12.74|11.14|0
1655979460000|2022-06-23 10:17:40|12.73|11.13|12.74|11.14|12.77|11.17|12.73|11.13|0
1655979470000|2022-06-23 10:17:50|12.75|11.15|12.75|11.15|12.75|11.15|12.75|11.15|0
1655979480000|2022-06-23 10:18:00|12.74|11.14|12.73|11.13|12.74|11.14|12.73|11.13|0
1655979490000|2022-06-23 10:18:10|12.74|11.14|12.74|11.14|12.74|11.14|12.74|11.14|0
1655979500000|2022-06-23 10:18:20|12.75|11.15|12.75|11.15|12.75|11.15|12.75|11.15|0
1655979510000|2022-06-23 10:18:30|12.73|11.13|12.73|11.13|12.73|11.13|12.73|11.13|0
1655979520000|2022-06-23 10:18:40|12.71|11.11|12.79|11.19|12.79|11.19|12.71|11.11|0
1655979530000|2022-06-23 10:18:50|12.76|11.16|12.78|11.18|12.78|11.18|12.76|11.16|0
1655979540000|2022-06-23 10:19:00|12.79|11.19|12.78|11.18|12.79|11.19|12.78|11.18|0
1655979550000|2022-06-23 10:19:10|12.79|11.19|12.79|11.19|12.8|11.2|12.78|11.18|0
1655979560000|2022-06-23 10:19:20|12.77|11.17|12.76|11.16|12.77|11.17|12.75|11.15|0
1655979570000|2022-06-23 10:19:30|12.75|11.15|12.76|11.16|12.76|11.16|12.75|11.15|0
1655979580000|2022-06-23 10:19:40|12.75|11.15|12.75|11.15|12.75|11.15|12.74|11.14|0
1655979590000|2022-06-23 10:19:50|12.76|11.16|12.75|11.15|12.76|11.16|12.75|11.15|0
1655979600000|2022-06-23 10:20:00|12.78|11.18|12.76|11.16|12.78|11.18|12.76|11.16|0
1655979620000|2022-06-23 10:20:20|12.78|11.18|12.78|11.18|12.78|11.18|12.78|11.18|0
1655979640000|2022-06-23 10:20:40|12.74|11.14|12.75|11.15|12.75|11.15|12.74|11.14|0
1655979650000|2022-06-23 10:20:50|12.74|11.14|12.75|11.15|12.75|11.15|12.74|11.14|0
1655979660000|2022-06-23 10:21:00|12.76|11.16|12.76|11.16|12.76|11.16|12.76|11.16|0
1655979670000|2022-06-23 10:21:10|12.75|11.15|12.75|11.15|12.75|11.15|12.75|11.15|0
1655979680000|2022-06-23 10:21:20|12.76|11.16|12.76|11.16|12.76|11.16|12.76|11.16|0
1655979690000|2022-06-23 10:21:30|12.75|11.15|12.71|11.11|12.75|11.15|12.71|11.11|0
1655979700000|2022-06-23 10:21:40|12.73|11.13|12.74|11.14|12.74|11.14|12.73|11.13|0
1655979710000|2022-06-23 10:21:50|12.73|11.13|12.75|11.15|12.75|11.15|12.73|11.13|0
1655979720000|2022-06-23 10:22:00|12.74|11.14|12.75|11.15|12.75|11.15|12.74|11.14|0
1655979730000|2022-06-23 10:22:10|12.79|11.19|12.81|11.21|12.81|11.21|12.79|11.19|0
1655979740000|2022-06-23 10:22:20|12.8|11.2|12.78|11.18|12.8|11.2|12.78|11.18|0
1655979750000|2022-06-23 10:22:30|12.79|11.19|12.78|11.18|12.79|11.19|12.78|11.18|0
1655979760000|2022-06-23 10:22:40|12.79|11.19|12.79|11.19|12.79|11.19|12.79|11.19|0
1655979770000|2022-06-23 10:22:50|12.76|11.16|12.76|11.16|12.76|11.16|12.76|11.16|0
1655979780000|2022-06-23 10:23:00|12.78|11.18|12.8|11.2|12.8|11.2|12.78|11.18|0
1655979790000|2022-06-23 10:23:10|12.81|11.21|12.81|11.21|12.82|11.22|12.81|11.21|0
1655979800000|2022-06-23 10:23:20|12.8|11.2|12.8|11.2|12.81|11.21|12.8|11.2|0
1655979810000|2022-06-23 10:23:30|12.81|11.21|12.83|11.23|12.84|11.24|12.81|11.21|0
1655979820000|2022-06-23 10:23:40|12.82|11.22|12.82|11.22|12.82|11.22|12.82|11.22|0
1655979830000|2022-06-23 10:23:50|12.81|11.21|12.84|11.24|12.85|11.25|12.81|11.21|0
1655979840000|2022-06-23 10:24:00|12.85|11.25|12.84|11.24|12.85|11.25|12.84|11.24|0
1655979850000|2022-06-23 10:24:10|12.85|11.25|12.85|11.25|12.85|11.25|12.85|11.25|0
1655979860000|2022-06-23 10:24:20|12.87|11.27|12.85|11.25|12.87|11.27|12.85|11.25|0
1655979870000|2022-06-23 10:24:30|12.84|11.24|12.84|11.24|12.85|11.25|12.84|11.24|0
1655979900000|2022-06-23 10:25:00|12.83|11.23|12.85|11.25|12.85|11.25|12.83|11.23|0
1655979910000|2022-06-23 10:25:10|12.86|11.26|12.85|11.25|12.86|11.26|12.85|11.25|0
1655979920000|2022-06-23 10:25:20|12.87|11.27|12.88|11.28|12.88|11.28|12.87|11.27|0
1655979930000|2022-06-23 10:25:30|12.89|11.29|12.9|11.3|12.9|11.3|12.89|11.29|0
1655979940000|2022-06-23 10:25:40|12.89|11.29|12.9|11.3|12.9|11.3|12.88|11.28|0
1655979950000|2022-06-23 10:25:50|12.89|11.29|12.91|11.31|12.92|11.32|12.89|11.29|0
1655979960000|2022-06-23 10:26:00|12.9|11.3|12.9|11.3|12.91|11.31|12.9|11.3|0
1655979970000|2022-06-23 10:26:10|12.89|11.29|12.9|11.3|12.9|11.3|12.88|11.28|0
1655979980000|2022-06-23 10:26:20|12.92|11.32|12.91|11.31|12.92|11.32|12.91|11.31|0
1655979990000|2022-06-23 10:26:30|12.92|11.32|12.92|11.32|12.92|11.32|12.92|11.32|0
1655980000000|2022-06-23 10:26:40|12.9|11.3|12.9|11.3|12.9|11.3|12.9|11.3|0
1655980010000|2022-06-23 10:26:50|12.92|11.32|12.92|11.32|12.93|11.33|12.92|11.32|0
1655980020000|2022-06-23 10:27:00|12.93|11.33|13.01|11.41|13.01|11.41|12.93|11.33|0
1655980030000|2022-06-23 10:27:10|12.99|11.39|13.01|11.41|13.01|11.41|12.99|11.39|0
1655980040000|2022-06-23 10:27:20|13.02|11.42|13.02|11.42|13.02|11.42|13.01|11.41|0
1655980050000|2022-06-23 10:27:30|12.99|11.39|12.99|11.39|12.99|11.39|12.99|11.39|0
1655980060000|2022-06-23 10:27:40|12.98|11.38|13.02|11.42|13.02|11.42|12.98|11.38|0
1655980070000|2022-06-23 10:27:50|13.01|11.41|13.02|11.42|13.02|11.42|12.99|11.39|0
1655980080000|2022-06-23 10:28:00|13.01|11.41|13.01|11.41|13.02|11.42|13.01|11.41|0
1655980090000|2022-06-23 10:28:10|13.02|11.42|13.03|11.43|13.03|11.43|13.02|11.42|0
1655980100000|2022-06-23 10:28:20|13.04|11.44|13.07|11.47|13.07|11.47|13.04|11.44|0
1655980110000|2022-06-23 10:28:30|13.06|11.46|13.08|11.48|13.08|11.48|13.06|11.46|0
1655980120000|2022-06-23 10:28:40|13.1|11.5|13.1|11.5|13.11|11.51|13.1|11.5|0
1655980130000|2022-06-23 10:28:50|13.07|11.47|13.08|11.48|13.08|11.48|13.07|11.47|0
1655980140000|2022-06-23 10:29:00|13.07|11.47|13.09|11.49|13.09|11.49|13.07|11.47|0
1655980150000|2022-06-23 10:29:10|13.1|11.5|13.08|11.48|13.1|11.5|13.08|11.48|0
1655980160000|2022-06-23 10:29:20|13.11|11.51|13.1|11.5|13.11|11.51|13.1|11.5|0
1655980170000|2022-06-23 10:29:30|13.11|11.51|13.1|11.5|13.11|11.51|13.1|11.5|0
1655980180000|2022-06-23 10:29:40|13.11|11.51|13.08|11.48|13.11|11.51|13.08|11.48|0
1655980190000|2022-06-23 10:29:50|13.1|11.5|13.1|11.5|13.1|11.5|13.09|11.49|0
1655980220000|2022-06-23 10:30:20|13.08|11.48|13.08|11.48|13.08|11.48|13.08|11.48|0
1655980230000|2022-06-23 10:30:30|13.07|11.47|13.06|11.46|13.07|11.47|13.06|11.46|0
1655980240000|2022-06-23 10:30:40|13.04|11.44|13.01|11.41|13.04|11.44|13.01|11.41|0
1655980250000|2022-06-23 10:30:50|12.99|11.39|12.99|11.39|13.01|11.41|12.99|11.39|0
1655980260000|2022-06-23 10:31:00|12.98|11.38|12.98|11.38|12.98|11.38|12.96|11.36|0
1655980270000|2022-06-23 10:31:10|12.97|11.37|12.92|11.32|12.97|11.37|12.92|11.32|0
1655980280000|2022-06-23 10:31:20|12.93|11.33|12.92|11.32|12.93|11.33|12.92|11.32|0
1655980290000|2022-06-23 10:31:30|12.91|11.31|12.88|11.28|12.92|11.32|12.88|11.28|0
1655980300000|2022-06-23 10:31:40|12.89|11.29|12.9|11.3|12.9|11.3|12.89|11.29|0
1655980310000|2022-06-23 10:31:50|12.89|11.29|12.89|11.29|12.89|11.29|12.88|11.28|0
1655980320000|2022-06-23 10:32:00|12.9|11.3|12.9|11.3|12.92|11.32|12.9|11.3|0
1655980330000|2022-06-23 10:32:10|12.91|11.31|12.9|11.3|12.91|11.31|12.9|11.3|0
1655980340000|2022-06-23 10:32:20|12.91|11.31|12.93|11.33|12.94|11.34|12.91|11.31|0
1655980350000|2022-06-23 10:32:30|12.94|11.34|12.93|11.33|12.94|11.34|12.93|11.33|0
1655980360000|2022-06-23 10:32:40|12.94|11.34|12.92|11.32|12.94|11.34|12.92|11.32|0
1655980370000|2022-06-23 10:32:50|12.93|11.33|12.92|11.32|12.93|11.33|12.92|11.32|0
1655980390000|2022-06-23 10:33:10|12.91|11.31|12.93|11.33|12.93|11.33|12.91|11.31|0
1655980400000|2022-06-23 10:33:20|12.94|11.34|12.94|11.34|12.97|11.37|12.94|11.34|0
1655980410000|2022-06-23 10:33:30|12.95|11.35|12.95|11.35|12.97|11.37|12.95|11.35|0
1655980420000|2022-06-23 10:33:40|12.94|11.34|12.94|11.34|12.94|11.34|12.94|11.34|0
1655980430000|2022-06-23 10:33:50|12.93|11.33|12.93|11.33|12.94|11.34|12.93|11.33|0
1655980440000|2022-06-23 10:34:00|12.92|11.32|12.93|11.33|12.93|11.33|12.92|11.32|0
1655980450000|2022-06-23 10:34:10|12.94|11.34|12.94|11.34|12.94|11.34|12.93|11.33|0
1655980460000|2022-06-23 10:34:20|12.96|11.36|12.95|11.35|12.96|11.36|12.95|11.35|0
1655980470000|2022-06-23 10:34:30|12.93|11.33|12.94|11.34|12.94|11.34|12.93|11.33|0
1655980480000|2022-06-23 10:34:40|12.95|11.35|12.95|11.35|12.95|11.35|12.94|11.34|0
1655980490000|2022-06-23 10:34:50|12.94|11.34|12.94|11.34|12.94|11.34|12.93|11.33|0
1655980500000|2022-06-23 10:35:00|12.95|11.35|12.95|11.35|12.95|11.35|12.95|11.35|0
1655980510000|2022-06-23 10:35:10|12.96|11.36|12.96|11.36|12.96|11.36|12.96|11.36|0
1655980520000|2022-06-23 10:35:20|12.95|11.35|12.95|11.35|12.95|11.35|12.95|11.35|0
1655980530000|2022-06-23 10:35:30|12.93|11.33|12.94|11.34|12.94|11.34|12.93|11.33|0
1655980540000|2022-06-23 10:35:40|12.95|11.35|12.97|11.37|12.97|11.37|12.95|11.35|0
1655980550000|2022-06-23 10:35:50|12.99|11.39|13.01|11.41|13.01|11.41|12.99|11.39|0
1655980560000|2022-06-23 10:36:00|13|11.4|12.99|11.39|13|11.4|12.99|11.39|0
1655980570000|2022-06-23 10:36:10|13|11.4|13|11.4|13|11.4|13|11.4|0
1655980580000|2022-06-23 10:36:20|13.02|11.42|13.03|11.43|13.03|11.43|13.02|11.42|0
1655980590000|2022-06-23 10:36:30|13.02|11.42|13.07|11.47|13.07|11.47|13.02|11.42|0
1655980600000|2022-06-23 10:36:40|13.06|11.46|13.08|11.48|13.08|11.48|13.06|11.46|0
1655980610000|2022-06-23 10:36:50|13.07|11.47|13.07|11.47|13.08|11.48|13.07|11.47|0
1655980620000|2022-06-23 10:37:00|13.08|11.48|13.08|11.48|13.08|11.48|13.08|11.48|0
1655980630000|2022-06-23 10:37:10|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1655980640000|2022-06-23 10:37:20|13.1|11.5|13.11|11.51|13.13|11.53|13.1|11.5|0
1655980650000|2022-06-23 10:37:30|13.12|11.52|13.16|11.56|13.16|11.56|13.12|11.52|0
1655980660000|2022-06-23 10:37:40|13.15|11.55|13.16|11.56|13.16|11.56|13.15|11.55|0
1655980680000|2022-06-23 10:38:00|13.17|11.57|13.18|11.58|13.19|11.59|13.17|11.57|0
1655980690000|2022-06-23 10:38:10|13.16|11.56|13.17|11.57|13.17|11.57|13.16|11.56|0
1655980700000|2022-06-23 10:38:20|13.16|11.56|13.16|11.56|13.16|11.56|13.16|11.56|0
1655980710000|2022-06-23 10:38:30|13.15|11.55|13.14|11.54|13.15|11.55|13.14|11.54|0
1655980720000|2022-06-23 10:38:40|13.13|11.53|13.09|11.49|13.13|11.53|13.09|11.49|0
1655980730000|2022-06-23 10:38:50|13.08|11.48|13.07|11.47|13.08|11.48|13.07|11.47|0
1655980740000|2022-06-23 10:39:00|13.08|11.48|13.08|11.48|13.08|11.48|13.08|11.48|0
1655980750000|2022-06-23 10:39:10|13.07|11.47|13.06|11.46|13.07|11.47|13.06|11.46|0
1655980760000|2022-06-23 10:39:20|13.09|11.49|13.08|11.48|13.09|11.49|13.08|11.48|0
1655980770000|2022-06-23 10:39:30|13.1|11.5|13.11|11.51|13.11|11.51|13.09|11.49|0
1655980780000|2022-06-23 10:39:40|13.13|11.53|13.12|11.52|13.13|11.53|13.12|11.52|0
1655980790000|2022-06-23 10:39:50|13.13|11.53|13.12|11.52|13.13|11.53|13.12|11.52|0
1655980800000|2022-06-23 10:40:00|13.13|11.53|13.11|11.51|13.13|11.53|13.11|11.51|0
1655980810000|2022-06-23 10:40:10|13.13|11.53|13.14|11.54|13.14|11.54|13.13|11.53|0
1655980820000|2022-06-23 10:40:20|13.15|11.55|13.12|11.52|13.15|11.55|13.11|11.51|0
1655980830000|2022-06-23 10:40:30|13.11|11.51|13.12|11.52|13.12|11.52|13.11|11.51|0
1655980840000|2022-06-23 10:40:40|13.13|11.53|13.13|11.53|13.13|11.53|13.13|11.53|0
1655980850000|2022-06-23 10:40:50|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1655980860000|2022-06-23 10:41:00|13.13|11.53|13.13|11.53|13.13|11.53|13.13|11.53|0
1655980870000|2022-06-23 10:41:10|13.14|11.54|13.19|11.59|13.19|11.59|13.14|11.54|0
1655980880000|2022-06-23 10:41:20|13.17|11.57|13.19|11.59|13.19|11.59|13.17|11.57|0
1655980890000|2022-06-23 10:41:30|13.16|11.56|13.16|11.56|13.16|11.56|13.15|11.55|0
1655980900000|2022-06-23 10:41:40|13.19|11.59|13.2|11.6|13.2|11.6|13.19|11.59|0
1655980910000|2022-06-23 10:41:50|13.19|11.59|13.2|11.6|13.2|11.6|13.19|11.59|0
1655980920000|2022-06-23 10:42:00|13.21|11.61|13.21|11.61|13.21|11.61|13.21|11.61|0
1655980930000|2022-06-23 10:42:10|13.2|11.6|13.19|11.59|13.2|11.6|13.19|11.59|0
1655980950000|2022-06-23 10:42:30|13.2|11.6|13.18|11.58|13.2|11.6|13.18|11.58|0
1655980960000|2022-06-23 10:42:40|13.17|11.57|13.18|11.58|13.18|11.58|13.17|11.57|0
1655980970000|2022-06-23 10:42:50|13.19|11.59|13.21|11.61|13.21|11.61|13.19|11.59|0
1655980980000|2022-06-23 10:43:00|13.2|11.6|13.18|11.58|13.2|11.6|13.18|11.58|0
1655980990000|2022-06-23 10:43:10|13.19|11.59|13.19|11.59|13.19|11.59|13.19|11.59|0
1655981000000|2022-06-23 10:43:20|13.2|11.6|13.21|11.61|13.21|11.61|13.2|11.6|0
1655981010000|2022-06-23 10:43:30|13.22|11.62|13.22|11.62|13.22|11.62|13.22|11.62|0
1655981020000|2022-06-23 10:43:40|13.21|11.61|13.21|11.61|13.21|11.61|13.21|11.61|0
1655981040000|2022-06-23 10:44:00|13.22|11.62|13.21|11.61|13.22|11.62|13.2|11.6|0
1655981050000|2022-06-23 10:44:10|13.2|11.6|13.23|11.63|13.24|11.64|13.2|11.6|0
1655981060000|2022-06-23 10:44:20|13.22|11.62|13.24|11.64|13.24|11.64|13.22|11.62|0
1655981080000|2022-06-23 10:44:40|13.25|11.65|13.25|11.65|13.25|11.65|13.24|11.64|0
1655981090000|2022-06-23 10:44:50|13.24|11.64|12.89|11.29|13.24|11.64|12.89|11.29|0
1655981100000|2022-06-23 10:45:00|12.9|11.3|12.9|11.3|12.92|11.32|12.9|11.3|0
1655981110000|2022-06-23 10:45:10|12.89|11.29|12.89|11.29|12.89|11.29|12.89|11.29|0
1655981120000|2022-06-23 10:45:20|12.9|11.3|12.9|11.3|12.9|11.3|12.89|11.29|0
1655981130000|2022-06-23 10:45:30|12.89|11.29|12.9|11.3|12.9|11.3|12.89|11.29|0
1655981140000|2022-06-23 10:45:40|12.91|11.31|12.9|11.3|12.91|11.31|12.9|11.3|0
1655981150000|2022-06-23 10:45:50|12.89|11.29|12.89|11.29|12.89|11.29|12.89|11.29|0
1655981160000|2022-06-23 10:46:00|12.88|11.28|12.87|11.27|12.88|11.28|12.87|11.27|0
1655981170000|2022-06-23 10:46:10|12.85|11.25|12.83|11.23|12.85|11.25|12.83|11.23|0
1655981180000|2022-06-23 10:46:20|12.84|11.24|12.87|11.27|12.87|11.27|12.84|11.24|0
1655981190000|2022-06-23 10:46:30|12.86|11.26|12.88|11.28|12.88|11.28|12.86|11.26|0
1655981200000|2022-06-23 10:46:40|12.87|11.27|12.88|11.28|12.88|11.28|12.87|11.27|0
1655981210000|2022-06-23 10:46:50|12.89|11.29|12.94|11.34|12.94|11.34|12.88|11.28|0
1655981220000|2022-06-23 10:47:00|12.93|11.33|12.93|11.33|12.93|11.33|12.92|11.32|0
1655981230000|2022-06-23 10:47:10|12.95|11.35|12.94|11.34|12.95|11.35|12.94|11.34|0
1655981250000|2022-06-23 10:47:30|12.95|11.35|12.97|11.37|12.98|11.38|12.95|11.35|0
1655981270000|2022-06-23 10:47:50|12.96|11.36|12.97|11.37|12.97|11.37|12.96|11.36|0
1655981280000|2022-06-23 10:48:00|12.98|11.38|12.98|11.38|12.98|11.38|12.98|11.38|0
1655981290000|2022-06-23 10:48:10|12.97|11.37|12.97|11.37|12.97|11.37|12.97|11.37|0
1655981300000|2022-06-23 10:48:20|12.98|11.38|12.97|11.37|12.98|11.38|12.97|11.37|0
1655981310000|2022-06-23 10:48:30|12.98|11.38|12.95|11.35|12.98|11.38|12.95|11.35|0
1655981320000|2022-06-23 10:48:40|12.94|11.34|12.97|11.37|12.97|11.37|12.94|11.34|0
1655981330000|2022-06-23 10:48:50|12.96|11.36|12.97|11.37|12.97|11.37|12.96|11.36|0
1655981340000|2022-06-23 10:49:00|12.98|11.38|12.99|11.39|12.99|11.39|12.98|11.38|0
1655981350000|2022-06-23 10:49:10|12.98|11.38|13.01|11.41|13.01|11.41|12.98|11.38|0
1655981370000|2022-06-23 10:49:30|13.02|11.42|13.03|11.43|13.03|11.43|13.02|11.42|0
1655981380000|2022-06-23 10:49:40|13.04|11.44|13.03|11.43|13.04|11.44|13.03|11.43|0
1655981390000|2022-06-23 10:49:50|13.04|11.44|13.08|11.48|13.08|11.48|13.04|11.44|0
1655981400000|2022-06-23 10:50:00|13.07|11.47|13.06|11.46|13.07|11.47|13.06|11.46|0
1655981410000|2022-06-23 10:50:10|13.07|11.47|13.08|11.48|13.08|11.48|13.07|11.47|0
1655981420000|2022-06-23 10:50:20|13.1|11.5|13.09|11.49|13.1|11.5|13.09|11.49|0
1655981430000|2022-06-23 10:50:30|13.11|11.51|13.11|11.51|13.11|11.51|13.11|11.51|0
1655981440000|2022-06-23 10:50:40|13.12|11.52|13.12|11.52|13.14|11.54|13.12|11.52|0
1655981450000|2022-06-23 10:50:50|13.13|11.53|13.12|11.52|13.14|11.54|13.11|11.51|0
1655981460000|2022-06-23 10:51:00|13.14|11.54|13.13|11.53|13.14|11.54|13.13|11.53|0
1655981470000|2022-06-23 10:51:10|13.12|11.52|13.15|11.55|13.15|11.55|13.12|11.52|0
1655981480000|2022-06-23 10:51:20|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1655981490000|2022-06-23 10:51:30|13.19|11.59|13.16|11.56|13.19|11.59|13.16|11.56|0
1655981500000|2022-06-23 10:51:40|13.18|11.58|13.13|11.53|13.18|11.58|13.13|11.53|0
1655981510000|2022-06-23 10:51:50|13.15|11.55|13.14|11.54|13.16|11.56|13.14|11.54|0
1655981520000|2022-06-23 10:52:00|13.17|11.57|13.16|11.56|13.19|11.59|13.16|11.56|0
1655981530000|2022-06-23 10:52:10|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1655981540000|2022-06-23 10:52:20|13.16|11.56|13.2|11.6|13.2|11.6|13.16|11.56|0
1655981550000|2022-06-23 10:52:30|13.21|11.61|13.23|11.63|13.24|11.64|13.21|11.61|0
1655981560000|2022-06-23 10:52:40|13.24|11.64|13.24|11.64|13.24|11.64|13.23|11.63|0
1655981570000|2022-06-23 10:52:50|13.25|11.65|13.24|11.64|13.27|11.67|13.24|11.64|0
1655981580000|2022-06-23 10:53:00|13.23|11.63|13.23|11.63|13.23|11.63|13.21|11.61|0
1655981590000|2022-06-23 10:53:10|13.2|11.6|13.2|11.6|13.21|11.61|13.2|11.6|0
1655981600000|2022-06-23 10:53:20|13.19|11.59|13.19|11.59|13.19|11.59|13.19|11.59|0
1655981610000|2022-06-23 10:53:30|13.2|11.6|13.2|11.6|13.2|11.6|13.2|11.6|0
1655981620000|2022-06-23 10:53:40|13.16|11.56|13.13|11.53|13.16|11.56|13.12|11.52|0
1655981630000|2022-06-23 10:53:50|13.16|11.56|13.13|11.53|13.16|11.56|13.13|11.53|0
1655981640000|2022-06-23 10:54:00|13.15|11.55|13.12|11.52|13.15|11.55|13.12|11.52|0
1655981650000|2022-06-23 10:54:10|13.13|11.53|13.1|11.5|13.13|11.53|13.1|11.5|0
1655981660000|2022-06-23 10:54:20|13.11|11.51|13.09|11.49|13.11|11.51|13.09|11.49|0
1655981670000|2022-06-23 10:54:30|13.1|11.5|13.13|11.53|13.13|11.53|13.1|11.5|0
1655981680000|2022-06-23 10:54:40|13.12|11.52|13.12|11.52|13.12|11.52|13.11|11.51|0
1655981690000|2022-06-23 10:54:50|13.11|11.51|13.12|11.52|13.12|11.52|13.11|11.51|0
1655981700000|2022-06-23 10:55:00|13.11|11.51|13.1|11.5|13.11|11.51|13.1|11.5|0
1655981710000|2022-06-23 10:55:10|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1655981720000|2022-06-23 10:55:20|13.13|11.53|13.16|11.56|13.17|11.57|13.13|11.53|0
1655981730000|2022-06-23 10:55:30|13.15|11.55|13.2|11.6|13.2|11.6|13.15|11.55|0
1655981750000|2022-06-23 10:55:50|13.19|11.59|13.19|11.59|13.21|11.61|13.19|11.59|0
1655981770000|2022-06-23 10:56:10|13.21|11.61|13.21|11.61|13.21|11.61|13.21|11.61|0
1655981780000|2022-06-23 10:56:20|13.2|11.6|13.24|11.64|13.24|11.64|13.2|11.6|0
1655981790000|2022-06-23 10:56:30|13.25|11.65|13.25|11.65|13.25|11.65|13.25|11.65|0
1655981800000|2022-06-23 10:56:40|13.26|11.66|13.26|11.66|13.26|11.66|13.26|11.66|0
1655981810000|2022-06-23 10:56:50|13.29|11.69|13.29|11.69|13.29|11.69|13.29|11.69|0
1655981820000|2022-06-23 10:57:00|13.26|11.66|13.26|11.66|13.26|11.66|13.25|11.65|0
1655981830000|2022-06-23 10:57:10|13.2|11.6|13.19|11.59|13.21|11.61|13.19|11.59|0
1655981840000|2022-06-23 10:57:20|13.18|11.58|13.16|11.56|13.18|11.58|13.15|11.55|0
1655981850000|2022-06-23 10:57:30|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1655981860000|2022-06-23 10:57:40|13.16|11.56|13.15|11.55|13.16|11.56|13.15|11.55|0
1655981880000|2022-06-23 10:58:00|13.16|11.56|13.2|11.6|13.2|11.6|13.16|11.56|0
1655981890000|2022-06-23 10:58:10|13.19|11.59|13.19|11.59|13.19|11.59|13.17|11.57|0
1655981900000|2022-06-23 10:58:20|13.17|11.57|13.15|11.55|13.17|11.57|13.15|11.55|0
1655981910000|2022-06-23 10:58:30|13.13|11.53|13.15|11.55|13.15|11.55|13.13|11.53|0
1655981920000|2022-06-23 10:58:40|13.13|11.53|13.12|11.52|13.13|11.53|13.12|11.52|0
1655981930000|2022-06-23 10:58:50|13.15|11.55|13.16|11.56|13.16|11.56|13.15|11.55|0
1655981940000|2022-06-23 10:59:00|13.2|11.6|13.19|11.59|13.2|11.6|13.18|11.58|0
1655981950000|2022-06-23 10:59:10|13.2|11.6|13.2|11.6|13.2|11.6|13.19|11.59|0
1655981960000|2022-06-23 10:59:20|13.19|11.59|13.2|11.6|13.2|11.6|13.19|11.59|0
1655981970000|2022-06-23 10:59:30|13.19|11.59|13.17|11.57|13.19|11.59|13.17|11.57|0
1655981980000|2022-06-23 10:59:40|13.15|11.55|13.18|11.58|13.18|11.58|13.15|11.55|0
1655981990000|2022-06-23 10:59:50|13.2|11.6|13.2|11.6|13.21|11.61|13.2|11.6|0
1655982000000|2022-06-23 11:00:00|13.21|11.61|13.17|11.57|13.21|11.61|13.17|11.57|0
1655982010000|2022-06-23 11:00:10|13.19|11.59|13.11|11.51|13.19|11.59|13.11|11.51|0
1655982020000|2022-06-23 11:00:20|13.15|11.55|13.11|11.51|13.15|11.55|13.11|11.51|0
1655982030000|2022-06-23 11:00:30|13.1|11.5|13.08|11.48|13.1|11.5|13.08|11.48|0
1655982040000|2022-06-23 11:00:40|13.07|11.47|13.07|11.47|13.07|11.47|13.07|11.47|0
1655982050000|2022-06-23 11:00:50|13.06|11.46|13.11|11.51|13.11|11.51|13.06|11.46|0
1655982060000|2022-06-23 11:01:00|13.08|11.48|13.08|11.48|13.1|11.5|13.08|11.48|0
1655982070000|2022-06-23 11:01:10|13.07|11.47|13.06|11.46|13.07|11.47|13.06|11.46|0
1655982080000|2022-06-23 11:01:20|13.07|11.47|13.08|11.48|13.08|11.48|13.07|11.47|0
1655982090000|2022-06-23 11:01:30|13.07|11.47|13.06|11.46|13.07|11.47|13.06|11.46|0
1655982100000|2022-06-23 11:01:40|13.07|11.47|13.08|11.48|13.08|11.48|13.07|11.47|0
1655982110000|2022-06-23 11:01:50|13.11|11.51|13.11|11.51|13.11|11.51|13.11|11.51|0
1655982120000|2022-06-23 11:02:00|13.1|11.5|13.11|11.51|13.11|11.51|13.1|11.5|0
1655982130000|2022-06-23 11:02:10|13.1|11.5|13.11|11.51|13.11|11.51|13.1|11.5|0
1655982140000|2022-06-23 11:02:20|13.1|11.5|13.08|11.48|13.1|11.5|13.08|11.48|0
1655982160000|2022-06-23 11:02:40|13.1|11.5|13.1|11.5|13.1|11.5|13.08|11.48|0
1655982170000|2022-06-23 11:02:50|13.11|11.51|13.11|11.51|13.11|11.51|13.1|11.5|0
1655982180000|2022-06-23 11:03:00|13.13|11.53|13.15|11.55|13.15|11.55|13.13|11.53|0
1655982190000|2022-06-23 11:03:10|13.13|11.53|13.13|11.53|13.13|11.53|13.13|11.53|0
1655982200000|2022-06-23 11:03:20|13.12|11.52|13.13|11.53|13.13|11.53|13.12|11.52|0
1655982210000|2022-06-23 11:03:30|13.12|11.52|13.13|11.53|13.13|11.53|13.12|11.52|0
1655982220000|2022-06-23 11:03:40|13.14|11.54|13.13|11.53|13.15|11.55|13.12|11.52|0
1655982240000|2022-06-23 11:04:00|13.11|11.51|13.12|11.52|13.12|11.52|13.11|11.51|0
1655982250000|2022-06-23 11:04:10|13.11|11.51|13.07|11.47|13.11|11.51|13.07|11.47|0
1655982260000|2022-06-23 11:04:20|13.08|11.48|13.1|11.5|13.1|11.5|13.08|11.48|0
1655982270000|2022-06-23 11:04:30|13.08|11.48|13.07|11.47|13.08|11.48|13.07|11.47|0
1655982280000|2022-06-23 11:04:40|13.06|11.46|13.08|11.48|13.08|11.48|13.06|11.46|0
1655982290000|2022-06-23 11:04:50|13.1|11.5|13.09|11.49|13.1|11.5|13.09|11.49|0
1655982300000|2022-06-23 11:05:00|13.1|11.5|13.06|11.46|13.1|11.5|13.06|11.46|0
1655982310000|2022-06-23 11:05:10|13.07|11.47|13.08|11.48|13.08|11.48|13.07|11.47|0
1655982320000|2022-06-23 11:05:20|13.07|11.47|13.07|11.47|13.08|11.48|13.07|11.47|0
1655982330000|2022-06-23 11:05:30|13.08|11.48|13.08|11.48|13.08|11.48|13.08|11.48|0
1655982340000|2022-06-23 11:05:40|13.07|11.47|13.06|11.46|13.07|11.47|13.06|11.46|0
1655982350000|2022-06-23 11:05:50|13.07|11.47|13.08|11.48|13.08|11.48|13.07|11.47|0
1655982360000|2022-06-23 11:06:00|13.06|11.46|13.06|11.46|13.06|11.46|13.04|11.44|0
1655982370000|2022-06-23 11:06:10|13.05|11.45|13.04|11.44|13.07|11.47|13.04|11.44|0
1655982380000|2022-06-23 11:06:20|13.07|11.47|13.04|11.44|13.07|11.47|13.04|11.44|0
1655982390000|2022-06-23 11:06:30|13.06|11.46|13.06|11.46|13.06|11.46|13.04|11.44|0
1655982400000|2022-06-23 11:06:40|13.08|11.48|13.08|11.48|13.08|11.48|13.08|11.48|0
1655982420000|2022-06-23 11:07:00|13.05|11.45|13.04|11.44|13.05|11.45|13.04|11.44|0
1655982430000|2022-06-23 11:07:10|13.03|11.43|13.03|11.43|13.04|11.44|13.02|11.42|0
1655982440000|2022-06-23 11:07:20|13.01|11.41|13|11.4|13.02|11.42|13|11.4|0
1655982450000|2022-06-23 11:07:30|12.99|11.39|12.98|11.38|12.99|11.39|12.98|11.38|0
1655982460000|2022-06-23 11:07:40|12.97|11.37|12.99|11.39|13|11.4|12.97|11.37|0
1655982470000|2022-06-23 11:07:50|12.98|11.38|13|11.4|13|11.4|12.98|11.38|0
1655982480000|2022-06-23 11:08:00|12.99|11.39|12.99|11.39|13|11.4|12.99|11.39|0
1655982490000|2022-06-23 11:08:10|13|11.4|13|11.4|13|11.4|13|11.4|0
1655982500000|2022-06-23 11:08:20|12.98|11.38|13|11.4|13|11.4|12.98|11.38|0
1655982510000|2022-06-23 11:08:30|12.99|11.39|12.97|11.37|12.99|11.39|12.97|11.37|0
1655982520000|2022-06-23 11:08:40|12.98|11.38|12.98|11.38|12.98|11.38|12.98|11.38|0
1655982530000|2022-06-23 11:08:50|12.99|11.39|12.99|11.39|13|11.4|12.99|11.39|0
1655982540000|2022-06-23 11:09:00|13|11.4|12.97|11.37|13|11.4|12.97|11.37|0
1655982550000|2022-06-23 11:09:10|12.98|11.38|12.98|11.38|12.98|11.38|12.98|11.38|0
1655982560000|2022-06-23 11:09:20|12.99|11.39|12.98|11.38|12.99|11.39|12.98|11.38|0
1655982570000|2022-06-23 11:09:30|12.99|11.39|12.98|11.38|13|11.4|12.98|11.38|0
1655982580000|2022-06-23 11:09:40|12.99|11.39|13|11.4|13|11.4|12.99|11.39|0
1655982600000|2022-06-23 11:10:00|12.99|11.39|12.98|11.38|13|11.4|12.98|11.38|0
1655982610000|2022-06-23 11:10:10|12.99|11.39|12.98|11.38|12.99|11.39|12.98|11.38|0
1655982620000|2022-06-23 11:10:20|12.99|11.39|12.98|11.38|12.99|11.39|12.98|11.38|0
1655982630000|2022-06-23 11:10:30|12.97|11.37|12.95|11.35|12.97|11.37|12.95|11.35|0
1655982640000|2022-06-23 11:10:40|12.94|11.34|12.97|11.37|12.97|11.37|12.94|11.34|0
1655982650000|2022-06-23 11:10:50|12.96|11.36|12.96|11.36|12.96|11.36|12.95|11.35|0
1655982660000|2022-06-23 11:11:00|12.95|11.35|12.97|11.37|12.97|11.37|12.95|11.35|0
1655982670000|2022-06-23 11:11:10|12.95|11.35|12.95|11.35|12.95|11.35|12.95|11.35|0
1655982700000|2022-06-23 11:11:40|12.97|11.37|12.97|11.37|12.97|11.37|12.97|11.37|0
1655982710000|2022-06-23 11:11:50|12.98|11.38|12.96|11.36|12.98|11.38|12.96|11.36|0
1655982720000|2022-06-23 11:12:00|12.95|11.35|12.97|11.37|12.97|11.37|12.94|11.34|0
1655982730000|2022-06-23 11:12:10|12.96|11.36|12.93|11.33|12.96|11.36|12.93|11.33|0
1655982740000|2022-06-23 11:12:20|12.94|11.34|12.94|11.34|12.95|11.35|12.94|11.34|0
1655982750000|2022-06-23 11:12:30|12.93|11.33|12.94|11.34|12.94|11.34|12.93|11.33|0
1655982760000|2022-06-23 11:12:40|12.93|11.33|12.93|11.33|12.93|11.33|12.93|11.33|0
1655982770000|2022-06-23 11:12:50|12.94|11.34|12.95|11.35|12.95|11.35|12.94|11.34|0
1655982780000|2022-06-23 11:13:00|12.94|11.34|12.94|11.34|12.94|11.34|12.93|11.33|0
1655982790000|2022-06-23 11:13:10|12.95|11.35|12.95|11.35|12.95|11.35|12.95|11.35|0
1655982800000|2022-06-23 11:13:20|12.97|11.37|12.95|11.35|12.97|11.37|12.95|11.35|0
1655982810000|2022-06-23 11:13:30|12.94|11.34|12.94|11.34|12.94|11.34|12.93|11.33|0
1655982820000|2022-06-23 11:13:40|12.93|11.33|12.93|11.33|12.93|11.33|12.93|11.33|0
1655982830000|2022-06-23 11:13:50|12.9|11.3|12.93|11.33|12.93|11.33|12.9|11.3|0
1655982840000|2022-06-23 11:14:00|12.91|11.31|12.93|11.33|12.93|11.33|12.91|11.31|0
1655982850000|2022-06-23 11:14:10|12.94|11.34|12.95|11.35|12.95|11.35|12.94|11.34|0
1655982860000|2022-06-23 11:14:20|12.97|11.37|12.97|11.37|12.97|11.37|12.96|11.36|0
1655982870000|2022-06-23 11:14:30|12.99|11.39|12.95|11.35|12.99|11.39|12.95|11.35|0
1655982880000|2022-06-23 11:14:40|12.97|11.37|12.97|11.37|12.97|11.37|12.97|11.37|0
1655982890000|2022-06-23 11:14:50|12.98|11.38|12.98|11.38|12.98|11.38|12.98|11.38|0
1655982910000|2022-06-23 11:15:10|12.99|11.39|12.99|11.39|12.99|11.39|12.98|11.38|0
1655982920000|2022-06-23 11:15:20|13|11.4|13|11.4|13|11.4|13|11.4|0
1655982930000|2022-06-23 11:15:30|13.02|11.42|13.02|11.42|13.02|11.42|13|11.4|0
1655982940000|2022-06-23 11:15:40|13.01|11.41|13.01|11.41|13.02|11.42|13|11.4|0
1655982950000|2022-06-23 11:15:50|13.02|11.42|13.03|11.43|13.04|11.44|13.02|11.42|0
1655982960000|2022-06-23 11:16:00|13.04|11.44|13.06|11.46|13.07|11.47|13.04|11.44|0
1655982970000|2022-06-23 11:16:10|13.07|11.47|13.09|11.49|13.09|11.49|13.07|11.47|0
1655982980000|2022-06-23 11:16:20|13.06|11.46|13.07|11.47|13.07|11.47|13.06|11.46|0
1655982990000|2022-06-23 11:16:30|13.06|11.46|13.04|11.44|13.07|11.47|13.04|11.44|0
1655983000000|2022-06-23 11:16:40|13.03|11.43|13.06|11.46|13.06|11.46|13.03|11.43|0
1655983010000|2022-06-23 11:16:50|13.07|11.47|13.07|11.47|13.07|11.47|13.07|11.47|0
1655983020000|2022-06-23 11:17:00|13.09|11.49|13.1|11.5|13.1|11.5|13.09|11.49|0
1655983030000|2022-06-23 11:17:10|13.11|11.51|13.09|11.49|13.11|11.51|13.09|11.49|0
1655983040000|2022-06-23 11:17:20|13.11|11.51|13.12|11.52|13.12|11.52|13.11|11.51|0
1655983050000|2022-06-23 11:17:30|13.11|11.51|13.15|11.55|13.15|11.55|13.11|11.51|0
1655983060000|2022-06-23 11:17:40|13.13|11.53|13.15|11.55|13.15|11.55|13.13|11.53|0
1655983070000|2022-06-23 11:17:50|13.12|11.52|13.11|11.51|13.12|11.52|13.11|11.51|0
1655983080000|2022-06-23 11:18:00|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1655983090000|2022-06-23 11:18:10|13.1|11.5|13.08|11.48|13.1|11.5|13.08|11.48|0
1655983100000|2022-06-23 11:18:20|13.07|11.47|13.09|11.49|13.1|11.5|13.07|11.47|0
1655983110000|2022-06-23 11:18:30|13.1|11.5|13.09|11.49|13.11|11.51|13.09|11.49|0
1655983120000|2022-06-23 11:18:40|13.1|11.5|13.11|11.51|13.11|11.51|13.1|11.5|0
1655983130000|2022-06-23 11:18:50|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1655983140000|2022-06-23 11:19:00|13.11|11.51|13.12|11.52|13.13|11.53|13.11|11.51|0
1655983150000|2022-06-23 11:19:10|13.11|11.51|13.07|11.47|13.12|11.52|13.07|11.47|0
1655983170000|2022-06-23 11:19:30|13.08|11.48|13.13|11.53|13.13|11.53|13.08|11.48|0
1655983180000|2022-06-23 11:19:40|13.12|11.52|13.12|11.52|13.13|11.53|13.12|11.52|0
1655983190000|2022-06-23 11:19:50|13.09|11.49|13.08|11.48|13.09|11.49|13.08|11.48|0
1655983200000|2022-06-23 11:20:00|13.07|11.47|13.12|11.52|13.12|11.52|13.07|11.47|0
1655983210000|2022-06-23 11:20:10|13.15|11.55|13.13|11.53|13.15|11.55|13.13|11.53|0
1655983220000|2022-06-23 11:20:20|13.15|11.55|13.15|11.55|13.16|11.56|13.15|11.55|0
1655983230000|2022-06-23 11:20:30|13.13|11.53|13.12|11.52|13.13|11.53|13.12|11.52|0
1655983240000|2022-06-23 11:20:40|13.13|11.53|13.12|11.52|13.13|11.53|13.12|11.52|0
1655983250000|2022-06-23 11:20:50|13.13|11.53|13.12|11.52|13.13|11.53|13.12|11.52|0
1655983260000|2022-06-23 11:21:00|13.13|11.53|13.14|11.54|13.14|11.54|13.13|11.53|0
1655983270000|2022-06-23 11:21:10|13.15|11.55|13.18|11.58|13.18|11.58|13.15|11.55|0
1655983280000|2022-06-23 11:21:20|13.17|11.57|13.15|11.55|13.18|11.58|13.15|11.55|0
1655983290000|2022-06-23 11:21:30|13.13|11.53|13.16|11.56|13.16|11.56|13.13|11.53|0
1655983300000|2022-06-23 11:21:40|13.15|11.55|13.15|11.55|13.15|11.55|13.14|11.54|0
1655983310000|2022-06-23 11:21:50|13.16|11.56|13.17|11.57|13.17|11.57|13.16|11.56|0
1655983320000|2022-06-23 11:22:00|13.18|11.58|13.17|11.57|13.18|11.58|13.17|11.57|0
1655983330000|2022-06-23 11:22:10|13.18|11.58|13.17|11.57|13.18|11.58|13.17|11.57|0
1655983340000|2022-06-23 11:22:20|13.18|11.58|13.17|11.57|13.18|11.58|13.17|11.57|0
1655983350000|2022-06-23 11:22:30|13.16|11.56|13.15|11.55|13.16|11.56|13.15|11.55|0
1655983360000|2022-06-23 11:22:40|13.16|11.56|13.16|11.56|13.16|11.56|13.16|11.56|0
1655983370000|2022-06-23 11:22:50|13.17|11.57|13.15|11.55|13.17|11.57|13.15|11.55|0
1655983380000|2022-06-23 11:23:00|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1655983390000|2022-06-23 11:23:10|13.16|11.56|13.16|11.56|13.16|11.56|13.16|11.56|0
1655983400000|2022-06-23 11:23:20|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1655983420000|2022-06-23 11:23:40|13.18|11.58|13.19|11.59|13.19|11.59|13.18|11.58|0
1655983430000|2022-06-23 11:23:50|13.2|11.6|13.2|11.6|13.2|11.6|13.2|11.6|0
1655983440000|2022-06-23 11:24:00|13.18|11.58|13.2|11.6|13.2|11.6|13.18|11.58|0
1655983450000|2022-06-23 11:24:10|13.21|11.61|13.2|11.6|13.21|11.61|13.2|11.6|0
1655983460000|2022-06-23 11:24:20|13.18|11.58|13.19|11.59|13.19|11.59|13.17|11.57|0
1655983470000|2022-06-23 11:24:30|13.2|11.6|13.22|11.62|13.22|11.62|13.2|11.6|0
1655983480000|2022-06-23 11:24:40|13.2|11.6|13.2|11.6|13.2|11.6|13.2|11.6|0
1655983490000|2022-06-23 11:24:50|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1655983500000|2022-06-23 11:25:00|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1655983510000|2022-06-23 11:25:10|13.15|11.55|13.13|11.53|13.15|11.55|13.13|11.53|0
1655983520000|2022-06-23 11:25:20|13.14|11.54|13.16|11.56|13.16|11.56|13.14|11.54|0
1655983530000|2022-06-23 11:25:30|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1655983550000|2022-06-23 11:25:50|13.13|11.53|13.14|11.54|13.14|11.54|13.13|11.53|0
1655983560000|2022-06-23 11:26:00|13.13|11.53|13.15|11.55|13.15|11.55|13.13|11.53|0
1655983590000|2022-06-23 11:26:30|13.14|11.54|13.15|11.55|13.15|11.55|13.14|11.54|0
1655983600000|2022-06-23 11:26:40|13.14|11.54|13.13|11.53|13.14|11.54|13.13|11.53|0
1655983620000|2022-06-23 11:27:00|13.16|11.56|13.17|11.57|13.17|11.57|13.16|11.56|0
1655983640000|2022-06-23 11:27:20|13.18|11.58|13.19|11.59|13.19|11.59|13.18|11.58|0
1655983650000|2022-06-23 11:27:30|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1655983660000|2022-06-23 11:27:40|13.2|11.6|13.19|11.59|13.2|11.6|13.18|11.58|0
1655983670000|2022-06-23 11:27:50|13.18|11.58|13.17|11.57|13.18|11.58|13.17|11.57|0
1655983680000|2022-06-23 11:28:00|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1655983690000|2022-06-23 11:28:10|13.19|11.59|13.21|11.61|13.21|11.61|13.19|11.59|0
1655983710000|2022-06-23 11:28:30|13.2|11.6|13.18|11.58|13.2|11.6|13.18|11.58|0
1655983720000|2022-06-23 11:28:40|13.22|11.62|13.24|11.64|13.24|11.64|13.22|11.62|0
1655983730000|2022-06-23 11:28:50|13.22|11.62|13.22|11.62|13.22|11.62|13.22|11.62|0
1655983740000|2022-06-23 11:29:00|13.23|11.63|13.23|11.63|13.23|11.63|13.23|11.63|0
1655983750000|2022-06-23 11:29:10|13.22|11.62|13.25|11.65|13.25|11.65|13.22|11.62|0
1655983760000|2022-06-23 11:29:20|13.26|11.66|13.3|11.7|13.3|11.7|13.26|11.66|0
1655983770000|2022-06-23 11:29:30|13.33|11.73|13.41|11.81|13.42|11.82|13.33|11.73|0
1655983780000|2022-06-23 11:29:40|13.39|11.79|13.42|11.82|13.42|11.82|13.39|11.79|0
1655983790000|2022-06-23 11:29:50|13.44|11.84|13.47|11.87|13.47|11.87|13.42|11.82|0
1655983800000|2022-06-23 11:30:00|13.43|11.83|13.41|11.81|13.43|11.83|13.41|11.81|0
1655983810000|2022-06-23 11:30:10|13.42|11.82|13.42|11.82|13.42|11.82|13.41|11.81|0
1655983820000|2022-06-23 11:30:20|13.43|11.83|13.45|11.85|13.45|11.85|13.43|11.83|0
1655983830000|2022-06-23 11:30:30|13.43|11.83|13.43|11.83|13.43|11.83|13.42|11.82|0
1655983840000|2022-06-23 11:30:40|13.42|11.82|13.42|11.82|13.42|11.82|13.42|11.82|0
1655983850000|2022-06-23 11:30:50|13.39|11.79|13.33|11.73|13.39|11.79|13.33|11.73|0
1655983860000|2022-06-23 11:31:00|13.35|11.75|13.3|11.7|13.35|11.75|13.3|11.7|0
1655983870000|2022-06-23 11:31:10|13.28|11.68|13.3|11.7|13.3|11.7|13.28|11.68|0
1655983880000|2022-06-23 11:31:20|13.29|11.69|13.29|11.69|13.3|11.7|13.29|11.69|0
1655983890000|2022-06-23 11:31:30|13.27|11.67|13.27|11.67|13.28|11.68|13.27|11.67|0
1655983900000|2022-06-23 11:31:40|13.26|11.66|13.27|11.67|13.27|11.67|13.26|11.66|0
1655983910000|2022-06-23 11:31:50|13.26|11.66|13.27|11.67|13.27|11.67|13.26|11.66|0
1655983920000|2022-06-23 11:32:00|13.29|11.69|13.29|11.69|13.29|11.69|13.29|11.69|0
1655983930000|2022-06-23 11:32:10|13.27|11.67|13.26|11.66|13.27|11.67|13.26|11.66|0
1655983940000|2022-06-23 11:32:20|13.25|11.65|13.26|11.66|13.26|11.66|13.25|11.65|0
1655983950000|2022-06-23 11:32:30|13.24|11.64|13.25|11.65|13.25|11.65|13.24|11.64|0
1655983960000|2022-06-23 11:32:40|13.24|11.64|13.24|11.64|13.24|11.64|13.24|11.64|0
1655983970000|2022-06-23 11:32:50|13.25|11.65|13.24|11.64|13.25|11.65|13.24|11.64|0
1655983980000|2022-06-23 11:33:00|13.25|11.65|13.25|11.65|13.25|11.65|13.25|11.65|0
1655984000000|2022-06-23 11:33:20|13.24|11.64|13.25|11.65|13.25|11.65|13.24|11.64|0
1655984010000|2022-06-23 11:33:30|13.26|11.66|13.26|11.66|13.26|11.66|13.26|11.66|0
1655984020000|2022-06-23 11:33:40|13.27|11.67|13.27|11.67|13.27|11.67|13.27|11.67|0
1655984030000|2022-06-23 11:33:50|13.26|11.66|13.25|11.65|13.26|11.66|13.25|11.65|0
1655984040000|2022-06-23 11:34:00|13.24|11.64|13.22|11.62|13.24|11.64|13.22|11.62|0
1655984060000|2022-06-23 11:34:20|13.23|11.63|13.22|11.62|13.23|11.63|13.22|11.62|0
1655984070000|2022-06-23 11:34:30|13.21|11.61|13.21|11.61|13.21|11.61|13.21|11.61|0
1655984080000|2022-06-23 11:34:40|13.22|11.62|13.22|11.62|13.22|11.62|13.21|11.61|0
1655984090000|2022-06-23 11:34:50|13.24|11.64|13.25|11.65|13.25|11.65|13.22|11.62|0
1655984100000|2022-06-23 11:35:00|13.26|11.66|13.27|11.67|13.27|11.67|13.25|11.65|0
1655984110000|2022-06-23 11:35:10|13.26|11.66|13.25|11.65|13.26|11.66|13.25|11.65|0
1655984120000|2022-06-23 11:35:20|13.24|11.64|13.25|11.65|13.25|11.65|13.24|11.64|0
1655984130000|2022-06-23 11:35:30|13.26|11.66|13.24|11.64|13.26|11.66|13.24|11.64|0
1655984140000|2022-06-23 11:35:40|13.26|11.66|13.26|11.66|13.26|11.66|13.25|11.65|0
1655984150000|2022-06-23 11:35:50|13.25|11.65|13.25|11.65|13.26|11.66|13.25|11.65|0
1655984170000|2022-06-23 11:36:10|13.26|11.66|13.26|11.66|13.27|11.67|13.26|11.66|0
1655984180000|2022-06-23 11:36:20|13.27|11.67|13.29|11.69|13.29|11.69|13.27|11.67|0
1655984190000|2022-06-23 11:36:30|13.3|11.7|13.31|11.71|13.33|11.73|13.3|11.7|0
1655984200000|2022-06-23 11:36:40|13.32|11.72|13.3|11.7|13.32|11.72|13.3|11.7|0
1655984210000|2022-06-23 11:36:50|13.31|11.71|13.27|11.67|13.31|11.71|13.27|11.67|0
1655984220000|2022-06-23 11:37:00|13.28|11.68|13.27|11.67|13.28|11.68|13.27|11.67|0
1655984230000|2022-06-23 11:37:10|13.28|11.68|13.27|11.67|13.28|11.68|13.27|11.67|0
1655984240000|2022-06-23 11:37:20|13.26|11.66|13.26|11.66|13.26|11.66|13.26|11.66|0
1655984250000|2022-06-23 11:37:30|13.27|11.67|13.3|11.7|13.3|11.7|13.26|11.66|0
1655984260000|2022-06-23 11:37:40|13.31|11.71|13.29|11.69|13.31|11.71|13.29|11.69|0
1655984270000|2022-06-23 11:37:50|13.27|11.67|13.28|11.68|13.28|11.68|13.27|11.67|0
1655984280000|2022-06-23 11:38:00|13.27|11.67|13.28|11.68|13.28|11.68|13.27|11.67|0
1655984290000|2022-06-23 11:38:10|13.27|11.67|13.28|11.68|13.28|11.68|13.27|11.67|0
1655984300000|2022-06-23 11:38:20|13.27|11.67|13.28|11.68|13.28|11.68|13.27|11.67|0
1655984310000|2022-06-23 11:38:30|13.29|11.69|13.27|11.67|13.29|11.69|13.27|11.67|0
1655984320000|2022-06-23 11:38:40|13.28|11.68|13.29|11.69|13.29|11.69|13.28|11.68|0
1655984330000|2022-06-23 11:38:50|13.3|11.7|13.29|11.69|13.3|11.7|13.29|11.69|0
1655984340000|2022-06-23 11:39:00|13.27|11.67|13.28|11.68|13.28|11.68|13.27|11.67|0
1655984350000|2022-06-23 11:39:10|13.29|11.69|13.29|11.69|13.29|11.69|13.29|11.69|0
1655984370000|2022-06-23 11:39:30|13.3|11.7|13.31|11.71|13.31|11.71|13.3|11.7|0
1655984380000|2022-06-23 11:39:40|13.29|11.69|13.3|11.7|13.3|11.7|13.29|11.69|0
1655984400000|2022-06-23 11:40:00|13.31|11.71|13.34|11.74|13.34|11.74|13.31|11.71|0
1655984410000|2022-06-23 11:40:10|13.33|11.73|13.33|11.73|13.33|11.73|13.33|11.73|0
1655984420000|2022-06-23 11:40:20|13.31|11.71|13.3|11.7|13.31|11.71|13.3|11.7|0
1655984430000|2022-06-23 11:40:30|13.29|11.69|13.29|11.69|13.29|11.69|13.29|11.69|0
1655984450000|2022-06-23 11:40:50|13.26|11.66|13.25|11.65|13.26|11.66|13.25|11.65|0
1655984460000|2022-06-23 11:41:00|13.28|11.68|13.29|11.69|13.29|11.69|13.28|11.68|0
1655984470000|2022-06-23 11:41:10|13.27|11.67|13.27|11.67|13.28|11.68|13.27|11.67|0
1655984490000|2022-06-23 11:41:30|13.28|11.68|13.26|11.66|13.28|11.68|13.26|11.66|0
1655984500000|2022-06-23 11:41:40|13.25|11.65|13.25|11.65|13.25|11.65|13.25|11.65|0
1655984510000|2022-06-23 11:41:50|13.23|11.63|13.22|11.62|13.23|11.63|13.22|11.62|0
1655984520000|2022-06-23 11:42:00|13.19|11.59|13.21|11.61|13.21|11.61|13.19|11.59|0
1655984530000|2022-06-23 11:42:10|13.18|11.58|13.15|11.55|13.18|11.58|13.15|11.55|0
1655984540000|2022-06-23 11:42:20|13.19|11.59|13.14|11.54|13.2|11.6|13.14|11.54|0
1655984550000|2022-06-23 11:42:30|13.16|11.56|13.1|11.5|13.16|11.56|13.1|11.5|0
1655984560000|2022-06-23 11:42:40|13.11|11.51|13.1|11.5|13.11|11.51|13.1|11.5|0
1655984570000|2022-06-23 11:42:50|13.09|11.49|13.07|11.47|13.09|11.49|13.07|11.47|0
1655984580000|2022-06-23 11:43:00|13.08|11.48|13.08|11.48|13.08|11.48|13.07|11.47|0
1655984590000|2022-06-23 11:43:10|13.1|11.5|13.09|11.49|13.1|11.5|13.09|11.49|0
1655984600000|2022-06-23 11:43:20|13.07|11.47|13.09|11.49|13.09|11.49|13.07|11.47|0
1655984610000|2022-06-23 11:43:30|13.07|11.47|13.1|11.5|13.1|11.5|13.07|11.47|0
1655984620000|2022-06-23 11:43:40|13.09|11.49|13.13|11.53|13.16|11.56|13.09|11.49|0
1655984630000|2022-06-23 11:43:50|13.12|11.52|13.13|11.53|13.13|11.53|13.12|11.52|0
1655984640000|2022-06-23 11:44:00|13.12|11.52|13.17|11.57|13.17|11.57|13.12|11.52|0
1655984650000|2022-06-23 11:44:10|13.16|11.56|13.18|11.58|13.18|11.58|13.16|11.56|0
1655984660000|2022-06-23 11:44:20|13.2|11.6|13.23|11.63|13.23|11.63|13.2|11.6|0
1655984670000|2022-06-23 11:44:30|13.22|11.62|13.22|11.62|13.22|11.62|13.21|11.61|0
1655984680000|2022-06-23 11:44:40|13.23|11.63|13.25|11.65|13.25|11.65|13.23|11.63|0
1655984690000|2022-06-23 11:44:50|13.23|11.63|13.23|11.63|13.23|11.63|13.23|11.63|0
1655984700000|2022-06-23 11:45:00|13.2|11.6|13.16|11.56|13.2|11.6|13.16|11.56|0
1655984710000|2022-06-23 11:45:10|13.19|11.59|13.2|11.6|13.2|11.6|13.16|11.56|0
1655984720000|2022-06-23 11:45:20|13.21|11.61|13.18|11.58|13.21|11.61|13.18|11.58|0
1655984730000|2022-06-23 11:45:30|13.2|11.6|13.18|11.58|13.21|11.61|13.18|11.58|0
1655984740000|2022-06-23 11:45:40|13.17|11.57|13.16|11.56|13.17|11.57|13.16|11.56|0
1655984750000|2022-06-23 11:45:50|13.15|11.55|13.13|11.53|13.17|11.57|13.13|11.53|0
1655984760000|2022-06-23 11:46:00|13.17|11.57|13.16|11.56|13.17|11.57|13.16|11.56|0
1655984770000|2022-06-23 11:46:10|13.14|11.54|13.16|11.56|13.16|11.56|13.14|11.54|0
1655984780000|2022-06-23 11:46:20|13.17|11.57|13.16|11.56|13.17|11.57|13.16|11.56|0
1655984790000|2022-06-23 11:46:30|13.14|11.54|13.2|11.6|13.2|11.6|13.14|11.54|0
1655984800000|2022-06-23 11:46:40|13.18|11.58|13.2|11.6|13.2|11.6|13.18|11.58|0
1655984810000|2022-06-23 11:46:50|13.21|11.61|13.22|11.62|13.22|11.62|13.21|11.61|0
1655984820000|2022-06-23 11:47:00|13.2|11.6|13.21|11.61|13.21|11.61|13.2|11.6|0
1655984830000|2022-06-23 11:47:10|13.2|11.6|13.21|11.61|13.21|11.61|13.2|11.6|0
1655984840000|2022-06-23 11:47:20|13.2|11.6|13.2|11.6|13.2|11.6|13.2|11.6|0
1655984850000|2022-06-23 11:47:30|13.16|11.56|13.19|11.59|13.19|11.59|13.16|11.56|0
1655984860000|2022-06-23 11:47:40|13.18|11.58|13.17|11.57|13.18|11.58|13.17|11.57|0
1655984870000|2022-06-23 11:47:50|13.18|11.58|13.18|11.58|13.18|11.58|13.17|11.57|0
1655984880000|2022-06-23 11:48:00|13.17|11.57|13.18|11.58|13.18|11.58|13.17|11.57|0
1655984890000|2022-06-23 11:48:10|13.21|11.61|13.23|11.63|13.23|11.63|13.21|11.61|0
1655984900000|2022-06-23 11:48:20|13.27|11.67|13.35|11.75|13.35|11.75|13.27|11.67|0
1655984910000|2022-06-23 11:48:30|13.34|11.74|13.35|11.75|13.35|11.75|13.34|11.74|0
1655984920000|2022-06-23 11:48:40|13.33|11.73|13.27|11.67|13.33|11.73|13.27|11.67|0
1655984930000|2022-06-23 11:48:50|13.29|11.69|13.3|11.7|13.3|11.7|13.29|11.69|0
1655984940000|2022-06-23 11:49:00|13.32|11.72|13.29|11.69|13.32|11.72|13.29|11.69|0
1655984950000|2022-06-23 11:49:10|13.31|11.71|13.27|11.67|13.31|11.71|13.27|11.67|0
1655984970000|2022-06-23 11:49:30|13.23|11.63|13.25|11.65|13.26|11.66|13.23|11.63|0
1655984980000|2022-06-23 11:49:40|13.26|11.66|13.26|11.66|13.26|11.66|13.26|11.66|0
1655984990000|2022-06-23 11:49:50|13.25|11.65|13.29|11.69|13.29|11.69|13.25|11.65|0
1655985000000|2022-06-23 11:50:00|13.28|11.68|13.27|11.67|13.28|11.68|13.25|11.65|0
1655985010000|2022-06-23 11:50:10|13.26|11.66|13.26|11.66|13.27|11.67|13.26|11.66|0
1655985020000|2022-06-23 11:50:20|13.27|11.67|13.29|11.69|13.29|11.69|13.27|11.67|0
1655985030000|2022-06-23 11:50:30|13.3|11.7|13.29|11.69|13.3|11.7|13.29|11.69|0
1655985040000|2022-06-23 11:50:40|13.27|11.67|13.29|11.69|13.29|11.69|13.27|11.67|0
1655985050000|2022-06-23 11:50:50|13.28|11.68|13.29|11.69|13.29|11.69|13.28|11.68|0
1655985060000|2022-06-23 11:51:00|13.3|11.7|13.31|11.71|13.31|11.71|13.3|11.7|0
1655985070000|2022-06-23 11:51:10|13.29|11.69|13.3|11.7|13.3|11.7|13.29|11.69|0
1655985080000|2022-06-23 11:51:20|13.29|11.69|13.29|11.69|13.29|11.69|13.29|11.69|0
1655985090000|2022-06-23 11:51:30|13.27|11.67|13.29|11.69|13.29|11.69|13.27|11.67|0
1655985100000|2022-06-23 11:51:40|13.27|11.67|13.29|11.69|13.29|11.69|13.27|11.67|0
1655985110000|2022-06-23 11:51:50|13.3|11.7|13.3|11.7|13.3|11.7|13.3|11.7|0
1655985120000|2022-06-23 11:52:00|13.31|11.71|13.28|11.68|13.31|11.71|13.27|11.67|0
1655985130000|2022-06-23 11:52:10|13.27|11.67|13.29|11.69|13.29|11.69|13.27|11.67|0
1655985140000|2022-06-23 11:52:20|13.27|11.67|13.27|11.67|13.27|11.67|13.26|11.66|0
1655985150000|2022-06-23 11:52:30|13.26|11.66|13.25|11.65|13.26|11.66|13.25|11.65|0
1655985160000|2022-06-23 11:52:40|13.23|11.63|13.21|11.61|13.23|11.63|13.21|11.61|0
1655985170000|2022-06-23 11:52:50|13.22|11.62|13.23|11.63|13.23|11.63|13.22|11.62|0
1655985180000|2022-06-23 11:53:00|13.24|11.64|13.27|11.67|13.27|11.67|13.22|11.62|0
1655985190000|2022-06-23 11:53:10|13.29|11.69|13.29|11.69|13.29|11.69|13.29|11.69|0
1655985200000|2022-06-23 11:53:20|13.3|11.7|13.29|11.69|13.3|11.7|13.29|11.69|0
1655985210000|2022-06-23 11:53:30|13.3|11.7|13.3|11.7|13.31|11.71|13.3|11.7|0
1655985220000|2022-06-23 11:53:40|13.31|11.71|13.31|11.71|13.31|11.71|13.3|11.7|0
1655985230000|2022-06-23 11:53:50|13.3|11.7|13.31|11.71|13.31|11.71|13.3|11.7|0
1655985240000|2022-06-23 11:54:00|13.3|11.7|13.3|11.7|13.31|11.71|13.3|11.7|0
1655985250000|2022-06-23 11:54:10|13.28|11.68|13.27|11.67|13.28|11.68|13.26|11.66|0
1655985260000|2022-06-23 11:54:20|13.26|11.66|13.26|11.66|13.27|11.67|13.26|11.66|0
1655985270000|2022-06-23 11:54:30|13.25|11.65|13.28|11.68|13.28|11.68|13.25|11.65|0
1655985280000|2022-06-23 11:54:40|13.29|11.69|13.27|11.67|13.29|11.69|13.27|11.67|0
1655985290000|2022-06-23 11:54:50|13.28|11.68|13.28|11.68|13.28|11.68|13.27|11.67|0
1655985300000|2022-06-23 11:55:00|13.27|11.67|13.28|11.68|13.28|11.68|13.27|11.67|0
1655985310000|2022-06-23 11:55:10|13.27|11.67|13.27|11.67|13.27|11.67|13.27|11.67|0
1655985320000|2022-06-23 11:55:20|13.26|11.66|13.27|11.67|13.27|11.67|13.26|11.66|0
1655985330000|2022-06-23 11:55:30|13.29|11.69|13.29|11.69|13.29|11.69|13.29|11.69|0
1655985340000|2022-06-23 11:55:40|13.28|11.68|13.27|11.67|13.28|11.68|13.27|11.67|0
1655985350000|2022-06-23 11:55:50|13.28|11.68|13.26|11.66|13.28|11.68|13.26|11.66|0
1655985360000|2022-06-23 11:56:00|13.27|11.67|13.26|11.66|13.27|11.67|13.26|11.66|0
1655985370000|2022-06-23 11:56:10|13.27|11.67|13.29|11.69|13.29|11.69|13.27|11.67|0
1655985380000|2022-06-23 11:56:20|13.27|11.67|13.23|11.63|13.27|11.67|13.23|11.63|0
1655985390000|2022-06-23 11:56:30|13.22|11.62|13.22|11.62|13.22|11.62|13.21|11.61|0
1655985400000|2022-06-23 11:56:40|13.21|11.61|13.22|11.62|13.22|11.62|13.21|11.61|0
1655985410000|2022-06-23 11:56:50|13.21|11.61|13.22|11.62|13.22|11.62|13.21|11.61|0
1655985430000|2022-06-23 11:57:10|13.23|11.63|13.22|11.62|13.23|11.63|13.22|11.62|0
1655985440000|2022-06-23 11:57:20|13.21|11.61|13.22|11.62|13.22|11.62|13.19|11.59|0
1655985450000|2022-06-23 11:57:30|13.21|11.61|13.21|11.61|13.21|11.61|13.19|11.59|0
1655985460000|2022-06-23 11:57:40|13.22|11.62|13.2|11.6|13.22|11.62|13.2|11.6|0
1655985470000|2022-06-23 11:57:50|13.19|11.59|13.22|11.62|13.22|11.62|13.19|11.59|0
1655985480000|2022-06-23 11:58:00|13.21|11.61|13.2|11.6|13.21|11.61|13.19|11.59|0
1655985490000|2022-06-23 11:58:10|13.19|11.59|13.19|11.59|13.19|11.59|13.18|11.58|0
1655985500000|2022-06-23 11:58:20|13.18|11.58|13.19|11.59|13.19|11.59|13.18|11.58|0
1655985510000|2022-06-23 11:58:30|13.18|11.58|13.16|11.56|13.18|11.58|13.14|11.54|0
1655985520000|2022-06-23 11:58:40|13.17|11.57|13.16|11.56|13.17|11.57|13.16|11.56|0
1655985530000|2022-06-23 11:58:50|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1655985540000|2022-06-23 11:59:00|13.16|11.56|13.17|11.57|13.17|11.57|13.16|11.56|0
1655985550000|2022-06-23 11:59:10|13.16|11.56|13.16|11.56|13.16|11.56|13.16|11.56|0
1655985560000|2022-06-23 11:59:20|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1655985570000|2022-06-23 11:59:30|13.18|11.58|13.18|11.58|13.18|11.58|13.17|11.57|0
1655985580000|2022-06-23 11:59:40|13.17|11.57|13.18|11.58|13.19|11.59|13.17|11.57|0
1655985590000|2022-06-23 11:59:50|13.19|11.59|13.17|11.57|13.19|11.59|13.17|11.57|0
1655985600000|2022-06-23 12:00:00|13.16|11.56|13.19|11.59|13.19|11.59|13.16|11.56|0
1655985610000|2022-06-23 12:00:10|13.18|11.58|13.17|11.57|13.18|11.58|13.17|11.57|0
1655985620000|2022-06-23 12:00:20|13.18|11.58|13.14|11.54|13.18|11.58|13.14|11.54|0
1655985630000|2022-06-23 12:00:30|13.12|11.52|13.11|11.51|13.12|11.52|13.11|11.51|0
1655985640000|2022-06-23 12:00:40|13.12|11.52|13.09|11.49|13.12|11.52|13.09|11.49|0
1655985650000|2022-06-23 12:00:50|13.1|11.5|13.1|11.5|13.1|11.5|13.09|11.49|0
1655985660000|2022-06-23 12:01:00|13.09|11.49|13.07|11.47|13.09|11.49|13.06|11.46|0
1655985670000|2022-06-23 12:01:10|13.06|11.46|13.03|11.43|13.08|11.48|13.03|11.43|0
1655985680000|2022-06-23 12:01:20|13.04|11.44|13.04|11.44|13.04|11.44|13.04|11.44|0
1655985690000|2022-06-23 12:01:30|13.03|11.43|13.03|11.43|13.03|11.43|13.03|11.43|0
1655985710000|2022-06-23 12:01:50|13.01|11.41|13.01|11.41|13.04|11.44|13.01|11.41|0
1655985720000|2022-06-23 12:02:00|13.03|11.43|13.01|11.41|13.03|11.43|13.01|11.41|0
1655985730000|2022-06-23 12:02:10|13.03|11.43|13.01|11.41|13.03|11.43|13.01|11.41|0
1655985740000|2022-06-23 12:02:20|13.03|11.43|13.03|11.43|13.03|11.43|13.03|11.43|0
1655985750000|2022-06-23 12:02:30|13.06|11.46|13.06|11.46|13.06|11.46|13.06|11.46|0
1655985760000|2022-06-23 12:02:40|13.08|11.48|13.08|11.48|13.09|11.49|13.08|11.48|0
1655985770000|2022-06-23 12:02:50|13.1|11.5|13.1|11.5|13.1|11.5|13.08|11.48|0
1655985780000|2022-06-23 12:03:00|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1655985790000|2022-06-23 12:03:10|13.11|11.51|13.12|11.52|13.12|11.52|13.11|11.51|0
1655985800000|2022-06-23 12:03:20|13.11|11.51|13.09|11.49|13.11|11.51|13.09|11.49|0
1655985810000|2022-06-23 12:03:30|13.08|11.48|13.08|11.48|13.08|11.48|13.06|11.46|0
1655985830000|2022-06-23 12:03:50|13.09|11.49|13.08|11.48|13.09|11.49|13.08|11.48|0
1655985840000|2022-06-23 12:04:00|13.07|11.47|13.05|11.45|13.07|11.47|13.05|11.45|0
1655985850000|2022-06-23 12:04:10|13.06|11.46|13.06|11.46|13.07|11.47|13.06|11.46|0
1655985860000|2022-06-23 12:04:20|13.05|11.45|13.03|11.43|13.05|11.45|13.03|11.43|0
1655985870000|2022-06-23 12:04:30|13.01|11.41|13.02|11.42|13.02|11.42|13.01|11.41|0
1655985880000|2022-06-23 12:04:40|13.03|11.43|13.02|11.42|13.03|11.43|13.02|11.42|0
1655985890000|2022-06-23 12:04:50|13|11.4|13|11.4|13.01|11.41|13|11.4|0
1655985900000|2022-06-23 12:05:00|12.99|11.39|12.99|11.39|12.99|11.39|12.99|11.39|0
1655985910000|2022-06-23 12:05:10|12.97|11.37|12.97|11.37|12.97|11.37|12.97|11.37|0
1655985920000|2022-06-23 12:05:20|12.99|11.39|12.97|11.37|12.99|11.39|12.97|11.37|0
1655985930000|2022-06-23 12:05:30|12.96|11.36|12.95|11.35|12.96|11.36|12.95|11.35|0
1655985940000|2022-06-23 12:05:40|12.96|11.36|12.96|11.36|12.96|11.36|12.96|11.36|0
1655985950000|2022-06-23 12:05:50|12.97|11.37|12.98|11.38|12.98|11.38|12.97|11.37|0
1655985960000|2022-06-23 12:06:00|12.96|11.36|12.95|11.35|12.96|11.36|12.95|11.35|0
1655985970000|2022-06-23 12:06:10|12.96|11.36|12.94|11.34|12.96|11.36|12.94|11.34|0
1655985980000|2022-06-23 12:06:20|12.92|11.32|12.96|11.36|12.96|11.36|12.92|11.32|0
1655985990000|2022-06-23 12:06:30|12.95|11.35|12.96|11.36|12.96|11.36|12.95|11.35|0
1655986000000|2022-06-23 12:06:40|12.95|11.35|12.97|11.37|12.97|11.37|12.95|11.35|0
1655986010000|2022-06-23 12:06:50|12.96|11.36|12.97|11.37|12.97|11.37|12.96|11.36|0
1655986030000|2022-06-23 12:07:10|12.95|11.35|12.95|11.35|12.95|11.35|12.95|11.35|0
1655986040000|2022-06-23 12:07:20|12.91|11.31|12.9|11.3|12.91|11.31|12.9|11.3|0
1655986050000|2022-06-23 12:07:30|12.91|11.31|12.9|11.3|12.91|11.31|12.9|11.3|0
1655986060000|2022-06-23 12:07:40|12.91|11.31|12.9|11.3|12.91|11.31|12.88|11.28|0
1655986070000|2022-06-23 12:07:50|12.91|11.31|12.9|11.3|12.91|11.31|12.89|11.29|0
1655986080000|2022-06-23 12:08:00|12.91|11.31|12.91|11.31|12.91|11.31|12.91|11.31|0
1655986090000|2022-06-23 12:08:10|12.9|11.3|12.9|11.3|12.9|11.3|12.9|11.3|0
1655986100000|2022-06-23 12:08:20|12.88|11.28|12.89|11.29|12.9|11.3|12.88|11.28|0
1655986110000|2022-06-23 12:08:30|12.86|11.26|12.86|11.26|12.86|11.26|12.85|11.25|0
1655986120000|2022-06-23 12:08:40|12.85|11.25|12.86|11.26|12.86|11.26|12.85|11.25|0
1655986130000|2022-06-23 12:08:50|12.83|11.23|12.83|11.23|12.83|11.23|12.83|11.23|0
1655986140000|2022-06-23 12:09:00|12.85|11.25|12.85|11.25|12.85|11.25|12.83|11.23|0
1655986150000|2022-06-23 12:09:10|12.83|11.23|12.82|11.22|12.83|11.23|12.82|11.22|0
1655986160000|2022-06-23 12:09:20|12.83|11.23|12.83|11.23|12.83|11.23|12.82|11.22|0
1655986170000|2022-06-23 12:09:30|12.82|11.22|12.83|11.23|12.83|11.23|12.82|11.22|0
1655986180000|2022-06-23 12:09:40|12.82|11.22|12.81|11.21|12.82|11.22|12.81|11.21|0
1655986190000|2022-06-23 12:09:50|12.82|11.22|12.82|11.22|12.82|11.22|12.82|11.22|0
1655986200000|2022-06-23 12:10:00|12.81|11.21|12.81|11.21|12.81|11.21|12.81|11.21|0
1655986210000|2022-06-23 12:10:10|12.8|11.2|12.82|11.22|12.82|11.22|12.8|11.2|0
1655986220000|2022-06-23 12:10:20|12.81|11.21|12.86|11.26|12.86|11.26|12.81|11.21|0
1655986230000|2022-06-23 12:10:30|12.85|11.25|12.85|11.25|12.86|11.26|12.85|11.25|0
1655986240000|2022-06-23 12:10:40|12.84|11.24|12.84|11.24|12.84|11.24|12.84|11.24|0
1655986250000|2022-06-23 12:10:50|12.85|11.25|12.83|11.23|12.85|11.25|12.83|11.23|0
1655986260000|2022-06-23 12:11:00|12.8|11.2|12.81|11.21|12.82|11.22|12.8|11.2|0
1655986270000|2022-06-23 12:11:10|12.82|11.22|12.82|11.22|12.82|11.22|12.82|11.22|0
1655986280000|2022-06-23 12:11:20|12.78|11.18|12.85|11.25|12.85|11.25|12.78|11.18|0
1655986290000|2022-06-23 12:11:30|12.86|11.26|12.83|11.23|12.88|11.28|12.83|11.23|0
1655986300000|2022-06-23 12:11:40|12.85|11.25|12.83|11.23|12.85|11.25|12.82|11.22|0
1655986310000|2022-06-23 12:11:50|12.85|11.25|12.83|11.23|12.85|11.25|12.83|11.23|0
1655986320000|2022-06-23 12:12:00|12.9|11.3|12.9|11.3|12.9|11.3|12.88|11.28|0
1655986330000|2022-06-23 12:12:10|12.92|11.32|12.92|11.32|12.92|11.32|12.92|11.32|0
1655986340000|2022-06-23 12:12:20|12.91|11.31|12.91|11.31|12.91|11.31|12.9|11.3|0
1655986350000|2022-06-23 12:12:30|12.92|11.32|12.92|11.32|12.92|11.32|12.92|11.32|0
1655986360000|2022-06-23 12:12:40|12.94|11.34|12.94|11.34|12.94|11.34|12.94|11.34|0
1655986370000|2022-06-23 12:12:50|12.92|11.32|12.94|11.34|12.94|11.34|12.92|11.32|0
1655986390000|2022-06-23 12:13:10|12.91|11.31|12.91|11.31|12.91|11.31|12.91|11.31|0
1655986400000|2022-06-23 12:13:20|12.9|11.3|12.9|11.3|12.91|11.31|12.9|11.3|0
1655986410000|2022-06-23 12:13:30|12.89|11.29|12.9|11.3|12.9|11.3|12.89|11.29|0
1655986420000|2022-06-23 12:13:40|12.87|11.27|12.85|11.25|12.87|11.27|12.85|11.25|0
1655986430000|2022-06-23 12:13:50|12.86|11.26|12.85|11.25|12.86|11.26|12.85|11.25|0
1655986440000|2022-06-23 12:14:00|12.86|11.26|12.86|11.26|12.87|11.27|12.86|11.26|0
1655986450000|2022-06-23 12:14:10|12.83|11.23|12.83|11.23|12.83|11.23|12.83|11.23|0
1655986460000|2022-06-23 12:14:20|12.82|11.22|12.83|11.23|12.83|11.23|12.82|11.22|0
1655986470000|2022-06-23 12:14:30|12.85|11.25|12.83|11.23|12.85|11.25|12.83|11.23|0
1655986480000|2022-06-23 12:14:40|12.85|11.25|12.81|11.21|12.85|11.25|12.81|11.21|0
1655986490000|2022-06-23 12:14:50|12.82|11.22|12.81|11.21|12.82|11.22|12.81|11.21|0
1655986500000|2022-06-23 12:15:00|12.82|11.22|12.79|11.19|12.82|11.22|12.79|11.19|0
1655986510000|2022-06-23 12:15:10|12.81|11.21|12.78|11.18|12.81|11.21|12.78|11.18|0
1655986520000|2022-06-23 12:15:20|12.79|11.19|12.85|11.25|12.85|11.25|12.79|11.19|0
1655986530000|2022-06-23 12:15:30|12.88|11.28|12.88|11.28|12.88|11.28|12.88|11.28|0
1655986540000|2022-06-23 12:15:40|12.87|11.27|12.88|11.28|12.88|11.28|12.87|11.27|0
1655986550000|2022-06-23 12:15:50|12.87|11.27|12.86|11.26|12.87|11.27|12.86|11.26|0
1655986560000|2022-06-23 12:16:00|12.84|11.24|12.85|11.25|12.85|11.25|12.84|11.24|0
1655986570000|2022-06-23 12:16:10|12.86|11.26|12.85|11.25|12.86|11.26|12.85|11.25|0
1655986580000|2022-06-23 12:16:20|12.87|11.27|12.86|11.26|12.87|11.27|12.86|11.26|0
1655986590000|2022-06-23 12:16:30|12.87|11.27|12.87|11.27|12.87|11.27|12.87|11.27|0
1655986600000|2022-06-23 12:16:40|12.86|11.26|12.9|11.3|12.9|11.3|12.86|11.26|0
1655986610000|2022-06-23 12:16:50|12.91|11.31|12.92|11.32|12.92|11.32|12.91|11.31|0
1655986620000|2022-06-23 12:17:00|12.93|11.33|12.93|11.33|12.93|11.33|12.93|11.33|0
1655986630000|2022-06-23 12:17:10|12.94|11.34|12.93|11.33|12.94|11.34|12.93|11.33|0
1655986650000|2022-06-23 12:17:30|12.95|11.35|12.96|11.36|12.96|11.36|12.95|11.35|0
1655986660000|2022-06-23 12:17:40|12.95|11.35|12.94|11.34|12.95|11.35|12.94|11.34|0
1655986670000|2022-06-23 12:17:50|12.93|11.33|12.92|11.32|12.93|11.33|12.92|11.32|0
1655986680000|2022-06-23 12:18:00|12.9|11.3|12.9|11.3|12.9|11.3|12.9|11.3|0
1655986690000|2022-06-23 12:18:10|12.87|11.27|12.87|11.27|12.87|11.27|12.87|11.27|0
1655986700000|2022-06-23 12:18:20|12.86|11.26|12.87|11.27|12.87|11.27|12.86|11.26|0
1655986710000|2022-06-23 12:18:30|12.88|11.28|12.86|11.26|12.88|11.28|12.86|11.26|0
1655986720000|2022-06-23 12:18:40|12.85|11.25|12.85|11.25|12.86|11.26|12.85|11.25|0
1655986730000|2022-06-23 12:18:50|12.83|11.23|12.85|11.25|12.85|11.25|12.83|11.23|0
1655986740000|2022-06-23 12:19:00|12.86|11.26|12.9|11.3|12.9|11.3|12.86|11.26|0
1655986750000|2022-06-23 12:19:10|12.91|11.31|12.92|11.32|12.92|11.32|12.91|11.31|0
1655986760000|2022-06-23 12:19:20|12.93|11.33|12.92|11.32|12.93|11.33|12.92|11.32|0
1655986780000|2022-06-23 12:19:40|12.91|11.31|12.92|11.32|12.92|11.32|12.91|11.31|0
1655986790000|2022-06-23 12:19:50|12.91|11.31|12.9|11.3|12.91|11.31|12.9|11.3|0
1655986800000|2022-06-23 12:20:00|12.92|11.32|12.92|11.32|12.92|11.32|12.92|11.32|0
1655986810000|2022-06-23 12:20:10|12.9|11.3|12.86|11.26|12.9|11.3|12.85|11.25|0
1655986820000|2022-06-23 12:20:20|12.85|11.25|12.86|11.26|12.86|11.26|12.85|11.25|0
1655986830000|2022-06-23 12:20:30|12.87|11.27|12.87|11.27|12.87|11.27|12.87|11.27|0
1655986840000|2022-06-23 12:20:40|12.88|11.28|12.88|11.28|12.9|11.3|12.88|11.28|0
1655986860000|2022-06-23 12:21:00|12.86|11.26|12.86|11.26|12.86|11.26|12.86|11.26|0
1655986870000|2022-06-23 12:21:10|12.87|11.27|12.85|11.25|12.87|11.27|12.85|11.25|0
1655986880000|2022-06-23 12:21:20|12.86|11.26|12.86|11.26|12.87|11.27|12.86|11.26|0
1655986890000|2022-06-23 12:21:30|12.85|11.25|12.84|11.24|12.85|11.25|12.84|11.24|0
1655986900000|2022-06-23 12:21:40|12.83|11.23|12.82|11.22|12.84|11.24|12.81|11.21|0
1655986910000|2022-06-23 12:21:50|12.83|11.23|12.79|11.19|12.83|11.23|12.79|11.19|0
1655986920000|2022-06-23 12:22:00|12.77|11.17|12.78|11.18|12.78|11.18|12.77|11.17|0
1655986930000|2022-06-23 12:22:10|12.79|11.19|12.79|11.19|12.79|11.19|12.78|11.18|0
1655986940000|2022-06-23 12:22:20|12.78|11.18|12.82|11.22|12.82|11.22|12.78|11.18|0
1655986950000|2022-06-23 12:22:30|12.81|11.21|12.82|11.22|12.82|11.22|12.81|11.21|0
1655986960000|2022-06-23 12:22:40|12.81|11.21|12.83|11.23|12.84|11.24|12.81|11.21|0
1655986970000|2022-06-23 12:22:50|12.84|11.24|12.86|11.26|12.86|11.26|12.84|11.24|0
1655986980000|2022-06-23 12:23:00|12.87|11.27|12.9|11.3|12.9|11.3|12.87|11.27|0
1655986990000|2022-06-23 12:23:10|12.88|11.28|12.87|11.27|12.88|11.28|12.86|11.26|0
1655987000000|2022-06-23 12:23:20|12.86|11.26|12.88|11.28|12.88|11.28|12.86|11.26|0
1655987010000|2022-06-23 12:23:30|12.9|11.3|12.9|11.3|12.9|11.3|12.88|11.28|0
1655987020000|2022-06-23 12:23:40|12.89|11.29|12.9|11.3|12.9|11.3|12.88|11.28|0
1655987030000|2022-06-23 12:23:50|12.89|11.29|12.88|11.28|12.9|11.3|12.88|11.28|0
1655987040000|2022-06-23 12:24:00|12.9|11.3|12.87|11.27|12.91|11.31|12.87|11.27|0
1655987050000|2022-06-23 12:24:10|12.86|11.26|12.84|11.24|12.86|11.26|12.84|11.24|0
1655987060000|2022-06-23 12:24:20|12.86|11.26|12.86|11.26|12.86|11.26|12.86|11.26|0
1655987080000|2022-06-23 12:24:40|12.88|11.28|12.84|11.24|12.88|11.28|12.84|11.24|0
1655987090000|2022-06-23 12:24:50|12.83|11.23|12.82|11.22|12.83|11.23|12.81|11.21|0
1655987100000|2022-06-23 12:25:00|12.81|11.21|12.78|11.18|12.81|11.21|12.78|11.18|0
1655987110000|2022-06-23 12:25:10|12.79|11.19|12.77|11.17|12.79|11.19|12.77|11.17|0
1655987120000|2022-06-23 12:25:20|12.78|11.18|12.77|11.17|12.78|11.18|12.77|11.17|0
1655987130000|2022-06-23 12:25:30|12.76|11.16|12.76|11.16|12.77|11.17|12.76|11.16|0
1655987140000|2022-06-23 12:25:40|12.74|11.14|12.76|11.16|12.76|11.16|12.74|11.14|0
1655987150000|2022-06-23 12:25:50|12.77|11.17|12.78|11.18|12.79|11.19|12.77|11.17|0
1655987160000|2022-06-23 12:26:00|12.79|11.19|12.82|11.22|12.82|11.22|12.79|11.19|0
1655987170000|2022-06-23 12:26:10|12.79|11.19|12.79|11.19|12.79|11.19|12.78|11.18|0
1655987180000|2022-06-23 12:26:20|12.78|11.18|12.78|11.18|12.78|11.18|12.78|11.18|0
1655987190000|2022-06-23 12:26:30|12.77|11.17|12.78|11.18|12.79|11.19|12.77|11.17|0
1655987200000|2022-06-23 12:26:40|12.79|11.19|12.78|11.18|12.81|11.21|12.78|11.18|0
1655987220000|2022-06-23 12:27:00|12.76|11.16|12.76|11.16|12.77|11.17|12.76|11.16|0
1655987230000|2022-06-23 12:27:10|12.77|11.17|12.76|11.16|12.77|11.17|12.76|11.16|0
1655987240000|2022-06-23 12:27:20|12.77|11.17|12.77|11.17|12.77|11.17|12.77|11.17|0
1655987250000|2022-06-23 12:27:30|12.79|11.19|12.79|11.19|12.79|11.19|12.78|11.18|0
1655987260000|2022-06-23 12:27:40|12.81|11.21|12.81|11.21|12.81|11.21|12.81|11.21|0
1655987270000|2022-06-23 12:27:50|12.8|11.2|12.79|11.19|12.82|11.22|12.79|11.19|0
1655987280000|2022-06-23 12:28:00|12.81|11.21|12.78|11.18|12.81|11.21|12.78|11.18|0
1655987290000|2022-06-23 12:28:10|12.79|11.19|12.79|11.19|12.79|11.19|12.79|11.19|0
1655987300000|2022-06-23 12:28:20|12.78|11.18|12.79|11.19|12.79|11.19|12.78|11.18|0
1655987310000|2022-06-23 12:28:30|12.78|11.18|12.78|11.18|12.78|11.18|12.78|11.18|0
1655987320000|2022-06-23 12:28:40|12.77|11.17|12.78|11.18|12.78|11.18|12.77|11.17|0
1655987330000|2022-06-23 12:28:50|12.79|11.19|12.78|11.18|12.79|11.19|12.78|11.18|0
1655987340000|2022-06-23 12:29:00|12.77|11.17|12.77|11.17|12.77|11.17|12.77|11.17|0
1655987350000|2022-06-23 12:29:10|12.7|11.1|12.71|11.11|12.71|11.11|12.7|11.1|0
1655987360000|2022-06-23 12:29:20|12.72|11.12|12.71|11.11|12.72|11.12|12.71|11.11|0
1655987370000|2022-06-23 12:29:30|12.72|11.12|12.71|11.11|12.72|11.12|12.71|11.11|0
1655987380000|2022-06-23 12:29:40|12.69|11.09|12.69|11.09|12.69|11.09|12.69|11.09|0
1655987390000|2022-06-23 12:29:50|12.71|11.11|12.71|11.11|12.72|11.12|12.71|11.11|0
1655987400000|2022-06-23 12:30:00|12.69|11.09|12.68|11.08|12.69|11.09|12.68|11.08|0
1655987410000|2022-06-23 12:30:10|12.69|11.09|12.65|11.05|12.69|11.09|12.65|11.05|0
1655987420000|2022-06-23 12:30:20|12.64|11.04|12.6|11|12.64|11.04|12.59|10.99|0
1655987430000|2022-06-23 12:30:30|12.59|10.99|12.58|10.98|12.59|10.99|12.58|10.98|0
1655987440000|2022-06-23 12:30:40|12.57|10.97|12.53|10.93|12.57|10.97|12.53|10.93|0
1655987450000|2022-06-23 12:30:50|12.54|10.94|12.54|10.94|12.54|10.94|12.52|10.92|0
1655987460000|2022-06-23 12:31:00|12.51|10.91|12.52|10.92|12.54|10.94|12.51|10.91|0
1655987470000|2022-06-23 12:31:10|12.53|10.93|12.6|11|12.6|11|12.53|10.93|0
1655987480000|2022-06-23 12:31:20|12.61|11.01|12.6|11|12.61|11.01|12.59|10.99|0
1655987490000|2022-06-23 12:31:30|12.59|10.99|12.59|10.99|12.59|10.99|12.59|10.99|0
1655987500000|2022-06-23 12:31:40|12.58|10.98|12.52|10.92|12.58|10.98|12.52|10.92|0
1655987510000|2022-06-23 12:31:50|12.54|10.94|12.54|10.94|12.54|10.94|12.53|10.93|0
1655987520000|2022-06-23 12:32:00|12.53|10.93|12.53|10.93|12.53|10.93|12.53|10.93|0
1655987530000|2022-06-23 12:32:10|12.52|10.92|12.5|10.9|12.52|10.92|12.5|10.9|0
1655987540000|2022-06-23 12:32:20|12.49|10.89|12.48|10.88|12.49|10.89|12.48|10.88|0
1655987550000|2022-06-23 12:32:30|12.49|10.89|12.49|10.89|12.5|10.9|12.49|10.89|0
1655987560000|2022-06-23 12:32:40|12.48|10.88|12.47|10.87|12.48|10.88|12.47|10.87|0
1655987570000|2022-06-23 12:32:50|12.46|10.86|12.47|10.87|12.47|10.87|12.46|10.86|0
1655987580000|2022-06-23 12:33:00|12.48|10.88|12.48|10.88|12.48|10.88|12.48|10.88|0
1655987590000|2022-06-23 12:33:10|12.46|10.86|12.44|10.84|12.46|10.86|12.44|10.84|0
1655987600000|2022-06-23 12:33:20|12.46|10.86|12.42|10.82|12.46|10.86|12.41|10.81|0
1655987610000|2022-06-23 12:33:30|12.44|10.84|12.42|10.82|12.44|10.84|12.42|10.82|0
1655987620000|2022-06-23 12:33:40|12.41|10.81|12.44|10.84|12.44|10.84|12.41|10.81|0
1655987630000|2022-06-23 12:33:50|12.46|10.86|12.47|10.87|12.47|10.87|12.45|10.85|0
1655987640000|2022-06-23 12:34:00|12.48|10.88|12.48|10.88|12.48|10.88|12.47|10.87|0
1655987660000|2022-06-23 12:34:20|12.49|10.89|12.48|10.88|12.49|10.89|12.48|10.88|0
1655987670000|2022-06-23 12:34:30|12.49|10.89|12.42|10.82|12.49|10.89|12.42|10.82|0
1655987680000|2022-06-23 12:34:40|12.41|10.81|12.41|10.81|12.42|10.82|12.41|10.81|0
1655987690000|2022-06-23 12:34:50|12.42|10.82|12.42|10.82|12.43|10.83|12.42|10.82|0
1655987700000|2022-06-23 12:35:00|12.43|10.83|12.45|10.85|12.45|10.85|12.43|10.83|0
1655987710000|2022-06-23 12:35:10|12.44|10.84|12.44|10.84|12.44|10.84|12.44|10.84|0
1655987720000|2022-06-23 12:35:20|12.43|10.83|12.44|10.84|12.44|10.84|12.42|10.82|0
1655987730000|2022-06-23 12:35:30|12.43|10.83|12.44|10.84|12.44|10.84|12.43|10.83|0
1655987740000|2022-06-23 12:35:40|12.45|10.85|12.45|10.85|12.45|10.85|12.45|10.85|0
1655987750000|2022-06-23 12:35:50|12.43|10.83|12.43|10.83|12.43|10.83|12.43|10.83|0
1655987760000|2022-06-23 12:36:00|12.42|10.82|12.39|10.79|12.42|10.82|12.39|10.79|0
1655987770000|2022-06-23 12:36:10|12.37|10.77|12.67|11.07|12.67|11.07|12.34|10.74|0
1655987780000|2022-06-23 12:36:20|12.65|11.05|12.66|11.06|12.67|11.07|12.65|11.05|0
1655987790000|2022-06-23 12:36:30|12.67|11.07|12.7|11.1|12.7|11.1|12.67|11.07|0
1655987800000|2022-06-23 12:36:40|12.72|11.12|12.73|11.13|12.73|11.13|12.72|11.12|0
1655987810000|2022-06-23 12:36:50|12.72|11.12|12.72|11.12|12.72|11.12|12.7|11.1|0
1655987820000|2022-06-23 12:37:00|12.69|11.09|12.7|11.1|12.71|11.11|12.67|11.07|0
1655987830000|2022-06-23 12:37:10|12.69|11.09|12.69|11.09|12.69|11.09|12.69|11.09|0
1655987840000|2022-06-23 12:37:20|12.71|11.11|12.7|11.1|12.72|11.12|12.7|11.1|0
1655987850000|2022-06-23 12:37:30|12.72|11.12|12.73|11.13|12.73|11.13|12.72|11.12|0
1655987860000|2022-06-23 12:37:40|12.72|11.12|12.72|11.12|12.72|11.12|12.72|11.12|0
1655987870000|2022-06-23 12:37:50|12.73|11.13|12.72|11.12|12.73|11.13|12.72|11.12|0
1655987880000|2022-06-23 12:38:00|12.7|11.1|12.7|11.1|12.72|11.12|12.69|11.09|0
1655987890000|2022-06-23 12:38:10|12.72|11.12|12.73|11.13|12.73|11.13|12.72|11.12|0
1655987900000|2022-06-23 12:38:20|12.74|11.14|12.74|11.14|12.75|11.15|12.74|11.14|0
1655987910000|2022-06-23 12:38:30|12.73|11.13|12.72|11.12|12.75|11.15|12.72|11.12|0
1655987920000|2022-06-23 12:38:40|12.7|11.1|12.72|11.12|12.72|11.12|12.7|11.1|0
1655987930000|2022-06-23 12:38:50|12.7|11.1|12.7|11.1|12.7|11.1|12.7|11.1|0
1655987940000|2022-06-23 12:39:00|12.69|11.09|12.67|11.07|12.69|11.09|12.67|11.07|0
1655987950000|2022-06-23 12:39:10|12.68|11.08|12.69|11.09|12.69|11.09|12.68|11.08|0
1655987960000|2022-06-23 12:39:20|12.7|11.1|12.68|11.08|12.7|11.1|12.68|11.08|0
1655987970000|2022-06-23 12:39:30|12.69|11.09|12.69|11.09|12.69|11.09|12.69|11.09|0
1655987980000|2022-06-23 12:39:40|12.7|11.1|12.69|11.09|12.7|11.1|12.69|11.09|0
1655987990000|2022-06-23 12:39:50|12.68|11.08|12.67|11.07|12.68|11.08|12.67|11.07|0
1655988000000|2022-06-23 12:40:00|12.68|11.08|12.64|11.04|12.68|11.08|12.64|11.04|0
1655988010000|2022-06-23 12:40:10|12.65|11.05|12.67|11.07|12.68|11.08|12.65|11.05|0
1655988020000|2022-06-23 12:40:20|12.65|11.05|12.64|11.04|12.65|11.05|12.64|11.04|0
1655988030000|2022-06-23 12:40:30|12.65|11.05|12.73|11.13|12.74|11.14|12.65|11.05|0
1655988040000|2022-06-23 12:40:40|12.74|11.14|12.75|11.15|12.75|11.15|12.74|11.14|0
1655988050000|2022-06-23 12:40:50|12.76|11.16|12.75|11.15|12.76|11.16|12.75|11.15|0
1655988060000|2022-06-23 12:41:00|12.77|11.17|12.85|11.25|12.85|11.25|12.77|11.17|0
1655988070000|2022-06-23 12:41:10|12.87|11.27|12.88|11.28|12.88|11.28|12.87|11.27|0
1655988080000|2022-06-23 12:41:20|12.85|11.25|12.84|11.24|12.85|11.25|12.84|11.24|0
1655988090000|2022-06-23 12:41:30|12.83|11.23|12.84|11.24|12.84|11.24|12.83|11.23|0
1655988100000|2022-06-23 12:41:40|12.85|11.25|12.83|11.23|12.85|11.25|12.83|11.23|0
1655988110000|2022-06-23 12:41:50|12.87|11.27|12.86|11.26|12.87|11.27|12.86|11.26|0
1655988120000|2022-06-23 12:42:00|12.87|11.27|12.87|11.27|12.87|11.27|12.87|11.27|0
1655988130000|2022-06-23 12:42:10|12.88|11.28|12.87|11.27|12.89|11.29|12.87|11.27|0
1655988140000|2022-06-23 12:42:20|12.85|11.25|12.88|11.28|12.88|11.28|12.85|11.25|0
1655988150000|2022-06-23 12:42:30|12.85|11.25|12.84|11.24|12.85|11.25|12.84|11.24|0
1655988160000|2022-06-23 12:42:40|12.83|11.23|12.83|11.23|12.84|11.24|12.83|11.23|0
1655988170000|2022-06-23 12:42:50|12.82|11.22|12.83|11.23|12.83|11.23|12.82|11.22|0
1655988180000|2022-06-23 12:43:00|12.84|11.24|12.83|11.23|12.85|11.25|12.83|11.23|0
1655988190000|2022-06-23 12:43:10|12.82|11.22|12.85|11.25|12.85|11.25|12.82|11.22|0
1655988200000|2022-06-23 12:43:20|12.84|11.24|12.85|11.25|12.87|11.27|12.84|11.24|0
1655988210000|2022-06-23 12:43:30|12.86|11.26|12.87|11.27|12.87|11.27|12.85|11.25|0
1655988220000|2022-06-23 12:43:40|12.85|11.25|12.79|11.19|12.85|11.25|12.79|11.19|0
1655988230000|2022-06-23 12:43:50|12.78|11.18|12.74|11.14|12.78|11.18|12.74|11.14|0
1655988240000|2022-06-23 12:44:00|12.72|11.12|12.7|11.1|12.72|11.12|12.7|11.1|0
1655988250000|2022-06-23 12:44:10|12.67|11.07|12.66|11.06|12.67|11.07|12.66|11.06|0
1655988260000|2022-06-23 12:44:20|12.68|11.08|12.69|11.09|12.69|11.09|12.68|11.08|0
1655988270000|2022-06-23 12:44:30|12.67|11.07|12.67|11.07|12.68|11.08|12.67|11.07|0
1655988280000|2022-06-23 12:44:40|12.69|11.09|12.69|11.09|12.69|11.09|12.69|11.09|0
1655988290000|2022-06-23 12:44:50|12.67|11.07|12.65|11.05|12.67|11.07|12.65|11.05|0
1655988300000|2022-06-23 12:45:00|12.64|11.04|12.6|11|12.64|11.04|12.6|11|0
1655988310000|2022-06-23 12:45:10|12.65|11.05|12.65|11.05|12.65|11.05|12.65|11.05|0
1655988320000|2022-06-23 12:45:20|12.66|11.06|12.65|11.05|12.66|11.06|12.65|11.05|0
1655988330000|2022-06-23 12:45:30|12.68|11.08|12.74|11.14|12.74|11.14|12.68|11.08|0
1655988340000|2022-06-23 12:45:40|12.75|11.15|12.77|11.17|12.77|11.17|12.73|11.13|0
1655988360000|2022-06-23 12:46:00|12.78|11.18|12.79|11.19|12.79|11.19|12.77|11.17|0
1655988370000|2022-06-23 12:46:10|12.78|11.18|12.79|11.19|12.79|11.19|12.78|11.18|0
1655988380000|2022-06-23 12:46:20|12.78|11.18|12.73|11.13|12.78|11.18|12.73|11.13|0
1655988390000|2022-06-23 12:46:30|12.74|11.14|12.77|11.17|12.77|11.17|12.74|11.14|0
1655988400000|2022-06-23 12:46:40|12.75|11.15|12.74|11.14|12.75|11.15|12.74|11.14|0
1655988410000|2022-06-23 12:46:50|12.75|11.15|12.75|11.15|12.75|11.15|12.75|11.15|0
1655988420000|2022-06-23 12:47:00|12.74|11.14|12.73|11.13|12.74|11.14|12.73|11.13|0
1655988430000|2022-06-23 12:47:10|12.72|11.12|12.72|11.12|12.72|11.12|12.7|11.1|0
1655988440000|2022-06-23 12:47:20|12.68|11.08|12.69|11.09|12.69|11.09|12.68|11.08|0
1655988450000|2022-06-23 12:47:30|12.7|11.1|12.69|11.09|12.7|11.1|12.69|11.09|0
1655988460000|2022-06-23 12:47:40|12.71|11.11|12.72|11.12|12.72|11.12|12.71|11.11|0
1655988470000|2022-06-23 12:47:50|12.71|11.11|12.77|11.17|12.77|11.17|12.71|11.11|0
1655988480000|2022-06-23 12:48:00|12.78|11.18|12.8|11.2|12.8|11.2|12.78|11.18|0
1655988490000|2022-06-23 12:48:10|12.79|11.19|12.82|11.22|12.82|11.22|12.79|11.19|0
1655988500000|2022-06-23 12:48:20|12.79|11.19|12.82|11.22|12.82|11.22|12.79|11.19|0
1655988510000|2022-06-23 12:48:30|12.83|11.23|12.82|11.22|12.83|11.23|12.8|11.2|0
1655988520000|2022-06-23 12:48:40|12.79|11.19|12.8|11.2|12.8|11.2|12.79|11.19|0
1655988530000|2022-06-23 12:48:50|12.79|11.19|12.78|11.18|12.79|11.19|12.78|11.18|0
1655988540000|2022-06-23 12:49:00|12.77|11.17|12.78|11.18|12.78|11.18|12.77|11.17|0
1655988550000|2022-06-23 12:49:10|12.77|11.17|12.75|11.15|12.78|11.18|12.75|11.15|0
1655988560000|2022-06-23 12:49:20|12.74|11.14|12.78|11.18|12.78|11.18|12.74|11.14|0
1655988570000|2022-06-23 12:49:30|12.79|11.19|12.78|11.18|12.79|11.19|12.78|11.18|0
1655988580000|2022-06-23 12:49:40|12.77|11.17|12.78|11.18|12.78|11.18|12.77|11.17|0
1655988590000|2022-06-23 12:49:50|12.79|11.19|12.78|11.18|12.79|11.19|12.78|11.18|0
1655988600000|2022-06-23 12:50:00|12.77|11.17|12.71|11.11|12.78|11.18|12.71|11.11|0
1655988610000|2022-06-23 12:50:10|12.72|11.12|12.7|11.1|12.73|11.13|12.7|11.1|0
1655988620000|2022-06-23 12:50:20|12.71|11.11|12.66|11.06|12.71|11.11|12.66|11.06|0
1655988630000|2022-06-23 12:50:30|12.68|11.08|12.69|11.09|12.69|11.09|12.68|11.08|0
1655988640000|2022-06-23 12:50:40|12.7|11.1|12.75|11.15|12.75|11.15|12.7|11.1|0
1655988650000|2022-06-23 12:50:50|12.74|11.14|12.71|11.11|12.74|11.14|12.71|11.11|0
1655988660000|2022-06-23 12:51:00|12.76|11.16|12.79|11.19|12.79|11.19|12.76|11.16|0
1655988670000|2022-06-23 12:51:10|12.76|11.16|12.78|11.18|12.78|11.18|12.75|11.15|0
1655988680000|2022-06-23 12:51:20|12.77|11.17|12.78|11.18|12.78|11.18|12.76|11.16|0
1655988700000|2022-06-23 12:51:40|12.79|11.19|12.79|11.19|12.79|11.19|12.79|11.19|0
1655988710000|2022-06-23 12:51:50|12.8|11.2|12.79|11.19|12.8|11.2|12.79|11.19|0
1655988720000|2022-06-23 12:52:00|12.78|11.18|12.75|11.15|12.78|11.18|12.75|11.15|0
1655988730000|2022-06-23 12:52:10|12.79|11.19|12.76|11.16|12.79|11.19|12.75|11.15|0
1655988740000|2022-06-23 12:52:20|12.75|11.15|12.77|11.17|12.77|11.17|12.75|11.15|0
1655988750000|2022-06-23 12:52:30|12.82|11.22|12.83|11.23|12.83|11.23|12.8|11.2|0
1655988770000|2022-06-23 12:52:50|12.84|11.24|12.83|11.23|12.84|11.24|12.83|11.23|0
1655988780000|2022-06-23 12:53:00|12.82|11.22|12.77|11.17|12.82|11.22|12.77|11.17|0
1655988790000|2022-06-23 12:53:10|12.79|11.19|12.79|11.19|12.8|11.2|12.79|11.19|0
1655988800000|2022-06-23 12:53:20|12.8|11.2|12.78|11.18|12.8|11.2|12.78|11.18|0
1655988810000|2022-06-23 12:53:30|12.79|11.19|12.79|11.19|12.79|11.19|12.79|11.19|0
1655988820000|2022-06-23 12:53:40|12.78|11.18|12.78|11.18|12.78|11.18|12.78|11.18|0
1655988830000|2022-06-23 12:53:50|12.75|11.15|12.75|11.15|12.76|11.16|12.75|11.15|0
1655988840000|2022-06-23 12:54:00|12.76|11.16|12.74|11.14|12.76|11.16|12.74|11.14|0
1655988850000|2022-06-23 12:54:10|12.73|11.13|12.74|11.14|12.74|11.14|12.73|11.13|0
1655988860000|2022-06-23 12:54:20|12.78|11.18|12.78|11.18|12.79|11.19|12.78|11.18|0
1655988870000|2022-06-23 12:54:30|12.76|11.16|12.79|11.19|12.79|11.19|12.76|11.16|0
1655988880000|2022-06-23 12:54:40|12.78|11.18|12.76|11.16|12.78|11.18|12.76|11.16|0
1655988890000|2022-06-23 12:54:50|12.73|11.13|12.74|11.14|12.74|11.14|12.73|11.13|0
1655988900000|2022-06-23 12:55:00|12.75|11.15|12.71|11.11|12.76|11.16|12.71|11.11|0
1655988910000|2022-06-23 12:55:10|12.7|11.1|12.74|11.14|12.74|11.14|12.7|11.1|0
1655988920000|2022-06-23 12:55:20|12.73|11.13|12.78|11.18|12.78|11.18|12.73|11.13|0
1655988930000|2022-06-23 12:55:30|12.79|11.19|12.78|11.18|12.79|11.19|12.78|11.18|0
1655988940000|2022-06-23 12:55:40|12.8|11.2|12.82|11.22|12.82|11.22|12.8|11.2|0
1655988950000|2022-06-23 12:55:50|12.83|11.23|12.83|11.23|12.83|11.23|12.83|11.23|0
1655988960000|2022-06-23 12:56:00|12.82|11.22|12.87|11.27|12.87|11.27|12.82|11.22|0
1655988970000|2022-06-23 12:56:10|12.88|11.28|12.88|11.28|12.88|11.28|12.88|11.28|0
1655988980000|2022-06-23 12:56:20|12.87|11.27|12.92|11.32|12.92|11.32|12.87|11.27|0
1655988990000|2022-06-23 12:56:30|12.93|11.33|12.93|11.33|12.93|11.33|12.93|11.33|0
1655989000000|2022-06-23 12:56:40|12.92|11.32|12.96|11.36|12.96|11.36|12.92|11.32|0
1655989010000|2022-06-23 12:56:50|12.97|11.37|12.96|11.36|12.97|11.37|12.96|11.36|0
1655989020000|2022-06-23 12:57:00|12.95|11.35|12.97|11.37|12.98|11.38|12.95|11.35|0
1655989030000|2022-06-23 12:57:10|12.94|11.34|12.97|11.37|12.97|11.37|12.94|11.34|0
1655989040000|2022-06-23 12:57:20|12.96|11.36|12.94|11.34|12.96|11.36|12.94|11.34|0
1655989050000|2022-06-23 12:57:30|12.96|11.36|12.96|11.36|12.98|11.38|12.96|11.36|0
1655989060000|2022-06-23 12:57:40|12.98|11.38|12.99|11.39|12.99|11.39|12.97|11.37|0
1655989070000|2022-06-23 12:57:50|12.98|11.38|13.01|11.41|13.01|11.41|12.98|11.38|0
1655989080000|2022-06-23 12:58:00|13|11.4|12.96|11.36|13|11.4|12.96|11.36|0
1655989090000|2022-06-23 12:58:10|12.93|11.33|12.93|11.33|12.93|11.33|12.93|11.33|0
1655989100000|2022-06-23 12:58:20|12.92|11.32|12.92|11.32|12.93|11.33|12.92|11.32|0
1655989110000|2022-06-23 12:58:30|12.9|11.3|12.89|11.29|12.9|11.3|12.87|11.27|0
1655989120000|2022-06-23 12:58:40|12.9|11.3|12.88|11.28|12.9|11.3|12.87|11.27|0
1655989140000|2022-06-23 12:59:00|12.89|11.29|12.9|11.3|12.9|11.3|12.89|11.29|0
1655989150000|2022-06-23 12:59:10|12.89|11.29|12.87|11.27|12.89|11.29|12.87|11.27|0
1655989160000|2022-06-23 12:59:20|12.89|11.29|12.9|11.3|12.9|11.3|12.89|11.29|0
1655989170000|2022-06-23 12:59:30|12.92|11.32|12.92|11.32|12.92|11.32|12.92|11.32|0
1655989180000|2022-06-23 12:59:40|12.93|11.33|12.92|11.32|12.93|11.33|12.92|11.32|0
1655989190000|2022-06-23 12:59:50|12.9|11.3|12.92|11.32|12.92|11.32|12.9|11.3|0
1655989200000|2022-06-23 13:00:00|12.94|11.34|12.95|11.35|12.95|11.35|12.93|11.33|0
1655989210000|2022-06-23 13:00:10|12.94|11.34|12.95|11.35|12.95|11.35|12.94|11.34|0
1655989220000|2022-06-23 13:00:20|12.97|11.37|13.01|11.41|13.01|11.41|12.97|11.37|0
1655989230000|2022-06-23 13:00:30|13.03|11.43|13.04|11.44|13.06|11.46|13.03|11.43|0
1655989240000|2022-06-23 13:00:40|13.03|11.43|13.03|11.43|13.03|11.43|13.03|11.43|0
1655989250000|2022-06-23 13:00:50|13.02|11.42|13.03|11.43|13.03|11.43|13.01|11.41|0
1655989260000|2022-06-23 13:01:00|13.04|11.44|13.03|11.43|13.04|11.44|13.02|11.42|0
1655989270000|2022-06-23 13:01:10|13.02|11.42|12.95|11.35|13.02|11.42|12.95|11.35|0
1655989280000|2022-06-23 13:01:20|12.93|11.33|12.92|11.32|12.93|11.33|12.92|11.32|0
1655989290000|2022-06-23 13:01:30|12.93|11.33|12.92|11.32|12.93|11.33|12.92|11.32|0
1655989310000|2022-06-23 13:01:50|12.9|11.3|12.9|11.3|12.93|11.33|12.9|11.3|0
1655989320000|2022-06-23 13:02:00|12.89|11.29|12.9|11.3|12.9|11.3|12.89|11.29|0
1655989330000|2022-06-23 13:02:10|12.89|11.29|12.88|11.28|12.89|11.29|12.88|11.28|0
1655989340000|2022-06-23 13:02:20|12.87|11.27|12.88|11.28|12.88|11.28|12.87|11.27|0
1655989360000|2022-06-23 13:02:40|12.89|11.29|12.9|11.3|12.9|11.3|12.88|11.28|0
1655989370000|2022-06-23 13:02:50|12.92|11.32|12.92|11.32|12.92|11.32|12.92|11.32|0
1655989380000|2022-06-23 13:03:00|12.9|11.3|12.9|11.3|12.9|11.3|12.89|11.29|0
1655989400000|2022-06-23 13:03:20|12.93|11.33|12.95|11.35|12.95|11.35|12.93|11.33|0
1655989410000|2022-06-23 13:03:30|12.97|11.37|12.98|11.38|12.99|11.39|12.97|11.37|0
1655989420000|2022-06-23 13:03:40|12.99|11.39|12.98|11.38|12.99|11.39|12.98|11.38|0
1655989430000|2022-06-23 13:03:50|12.97|11.37|12.98|11.38|12.99|11.39|12.97|11.37|0
1655989440000|2022-06-23 13:04:00|12.95|11.35|12.97|11.37|12.97|11.37|12.95|11.35|0
1655989450000|2022-06-23 13:04:10|12.95|11.35|12.95|11.35|12.97|11.37|12.95|11.35|0
1655989460000|2022-06-23 13:04:20|12.97|11.37|12.98|11.38|12.98|11.38|12.97|11.37|0
1655989470000|2022-06-23 13:04:30|12.97|11.37|12.97|11.37|12.97|11.37|12.97|11.37|0
1655989480000|2022-06-23 13:04:40|12.95|11.35|12.95|11.35|12.97|11.37|12.95|11.35|0
1655989490000|2022-06-23 13:04:50|12.98|11.38|12.99|11.39|12.99|11.39|12.98|11.38|0
1655989500000|2022-06-23 13:05:00|12.98|11.38|12.98|11.38|13.01|11.41|12.98|11.38|0
1655989510000|2022-06-23 13:05:10|12.97|11.37|12.97|11.37|12.97|11.37|12.95|11.35|0
1655989520000|2022-06-23 13:05:20|12.95|11.35|12.93|11.33|12.95|11.35|12.93|11.33|0
1655989530000|2022-06-23 13:05:30|12.92|11.32|12.92|11.32|12.93|11.33|12.92|11.32|0
1655989540000|2022-06-23 13:05:40|12.9|11.3|12.92|11.32|12.92|11.32|12.9|11.3|0
1655989550000|2022-06-23 13:05:50|12.9|11.3|12.89|11.29|12.9|11.3|12.89|11.29|0
1655989560000|2022-06-23 13:06:00|12.88|11.28|12.9|11.3|12.92|11.32|12.88|11.28|0
1655989570000|2022-06-23 13:06:10|12.92|11.32|12.92|11.32|12.93|11.33|12.92|11.32|0
1655989590000|2022-06-23 13:06:30|12.94|11.34|12.92|11.32|12.94|11.34|12.92|11.32|0
1655989600000|2022-06-23 13:06:40|12.93|11.33|12.94|11.34|12.95|11.35|12.93|11.33|0
1655989610000|2022-06-23 13:06:50|12.95|11.35|12.97|11.37|12.97|11.37|12.94|11.34|0
1655989620000|2022-06-23 13:07:00|12.98|11.38|12.99|11.39|12.99|11.39|12.98|11.38|0
1655989630000|2022-06-23 13:07:10|12.97|11.37|12.98|11.38|12.99|11.39|12.95|11.35|0
1655989640000|2022-06-23 13:07:20|12.94|11.34|12.98|11.38|12.98|11.38|12.94|11.34|0
1655989650000|2022-06-23 13:07:30|12.97|11.37|12.98|11.38|12.98|11.38|12.97|11.37|0
1655989660000|2022-06-23 13:07:40|12.97|11.37|12.98|11.38|12.98|11.38|12.97|11.37|0
1655989670000|2022-06-23 13:07:50|13.01|11.41|13.01|11.41|13.01|11.41|13.01|11.41|0
1655989680000|2022-06-23 13:08:00|13.02|11.42|13.01|11.41|13.02|11.42|13|11.4|0
1655989690000|2022-06-23 13:08:10|12.99|11.39|13|11.4|13|11.4|12.97|11.37|0
1655989700000|2022-06-23 13:08:20|12.99|11.39|12.99|11.39|13.01|11.41|12.99|11.39|0
1655989710000|2022-06-23 13:08:30|12.98|11.38|12.97|11.37|12.98|11.38|12.97|11.37|0
1655989720000|2022-06-23 13:08:40|12.98|11.38|12.98|11.38|12.99|11.39|12.98|11.38|0
1655989730000|2022-06-23 13:08:50|13.02|11.42|13.02|11.42|13.02|11.42|13.01|11.41|0
1655989740000|2022-06-23 13:09:00|13.03|11.43|13.04|11.44|13.04|11.44|13.03|11.43|0
1655989750000|2022-06-23 13:09:10|13.06|11.46|13.08|11.48|13.1|11.5|13.06|11.46|0
1655989760000|2022-06-23 13:09:20|13.1|11.5|13.11|11.51|13.11|11.51|13.1|11.5|0
1655989770000|2022-06-23 13:09:30|13.1|11.5|13.11|11.51|13.11|11.51|13.1|11.5|0
1655989780000|2022-06-23 13:09:40|13.13|11.53|13.15|11.55|13.15|11.55|13.13|11.53|0
1655989790000|2022-06-23 13:09:50|13.19|11.59|13.19|11.59|13.2|11.6|13.19|11.59|0
1655989800000|2022-06-23 13:10:00|13.17|11.57|13.16|11.56|13.17|11.57|13.16|11.56|0
1655989810000|2022-06-23 13:10:10|13.17|11.57|13.16|11.56|13.17|11.57|13.16|11.56|0
1655989820000|2022-06-23 13:10:20|13.15|11.55|13.14|11.54|13.17|11.57|13.14|11.54|0
1655989830000|2022-06-23 13:10:30|13.12|11.52|13.11|11.51|13.12|11.52|13.08|11.48|0
1655989850000|2022-06-23 13:10:50|13.12|11.52|13.2|11.6|13.2|11.6|13.12|11.52|0
1655989860000|2022-06-23 13:11:00|13.17|11.57|13.19|11.59|13.19|11.59|13.16|11.56|0
1655989870000|2022-06-23 13:11:10|13.22|11.62|13.25|11.65|13.25|11.65|13.22|11.62|0
1655989880000|2022-06-23 13:11:20|13.24|11.64|13.25|11.65|13.25|11.65|13.22|11.62|0
1655989890000|2022-06-23 13:11:30|13.26|11.66|13.26|11.66|13.26|11.66|13.26|11.66|0
1655989900000|2022-06-23 13:11:40|13.25|11.65|13.28|11.68|13.28|11.68|13.25|11.65|0
1655989910000|2022-06-23 13:11:50|13.27|11.67|13.24|11.64|13.27|11.67|13.24|11.64|0
1655989920000|2022-06-23 13:12:00|13.26|11.66|13.28|11.68|13.28|11.68|13.26|11.66|0
1655989930000|2022-06-23 13:12:10|13.25|11.65|13.23|11.63|13.26|11.66|13.23|11.63|0
1655989940000|2022-06-23 13:12:20|13.22|11.62|13.16|11.56|13.22|11.62|13.16|11.56|0
1655989950000|2022-06-23 13:12:30|13.17|11.57|13.24|11.64|13.25|11.65|13.17|11.57|0
1655989960000|2022-06-23 13:12:40|13.22|11.62|13.22|11.62|13.22|11.62|13.22|11.62|0
1655989970000|2022-06-23 13:12:50|13.19|11.59|13.19|11.59|13.21|11.61|13.19|11.59|0
1655989980000|2022-06-23 13:13:00|13.2|11.6|13.2|11.6|13.2|11.6|13.2|11.6|0
1655989990000|2022-06-23 13:13:10|13.19|11.59|13.17|11.57|13.19|11.59|13.17|11.57|0
1655990000000|2022-06-23 13:13:20|13.16|11.56|13.19|11.59|13.19|11.59|13.16|11.56|0
1655990010000|2022-06-23 13:13:30|13.17|11.57|13.19|11.59|13.19|11.59|13.17|11.57|0
1655990020000|2022-06-23 13:13:40|13.2|11.6|13.24|11.64|13.24|11.64|13.2|11.6|0
1655990030000|2022-06-23 13:13:50|13.22|11.62|13.2|11.6|13.22|11.62|13.2|11.6|0
1655990040000|2022-06-23 13:14:00|13.19|11.59|13.22|11.62|13.22|11.62|13.19|11.59|0
1655990050000|2022-06-23 13:14:10|13.24|11.64|13.24|11.64|13.24|11.64|13.24|11.64|0
1655990060000|2022-06-23 13:14:20|13.22|11.62|13.26|11.66|13.26|11.66|13.22|11.62|0
1655990070000|2022-06-23 13:14:30|13.28|11.68|13.26|11.66|13.28|11.68|13.26|11.66|0
1655990080000|2022-06-23 13:14:40|13.28|11.68|13.28|11.68|13.28|11.68|13.27|11.67|0
1655990090000|2022-06-23 13:14:50|13.26|11.66|13.26|11.66|13.26|11.66|13.26|11.66|0
1655990100000|2022-06-23 13:15:00|13.28|11.68|13.3|11.7|13.3|11.7|13.28|11.68|0
1655990110000|2022-06-23 13:15:10|13.29|11.69|13.32|11.72|13.32|11.72|13.28|11.68|0
1655990120000|2022-06-23 13:15:20|13.33|11.73|13.3|11.7|13.33|11.73|13.3|11.7|0
1655990130000|2022-06-23 13:15:30|13.29|11.69|13.34|11.74|13.34|11.74|13.29|11.69|0
1655990140000|2022-06-23 13:15:40|13.33|11.73|13.33|11.73|13.34|11.74|13.33|11.73|0
1655990150000|2022-06-23 13:15:50|13.34|11.74|13.34|11.74|13.34|11.74|13.33|11.73|0
1655990160000|2022-06-23 13:16:00|13.32|11.72|13.34|11.74|13.34|11.74|13.32|11.72|0
1655990170000|2022-06-23 13:16:10|13.33|11.73|13.32|11.72|13.33|11.73|13.32|11.72|0
1655990190000|2022-06-23 13:16:30|13.33|11.73|13.35|11.75|13.35|11.75|13.33|11.73|0
1655990200000|2022-06-23 13:16:40|13.34|11.74|13.37|11.77|13.37|11.77|13.34|11.74|0
1655990210000|2022-06-23 13:16:50|13.35|11.75|13.34|11.74|13.35|11.75|13.33|11.73|0
1655990220000|2022-06-23 13:17:00|13.35|11.75|13.34|11.74|13.37|11.77|13.34|11.74|0
1655990230000|2022-06-23 13:17:10|13.35|11.75|13.33|11.73|13.35|11.75|13.33|11.73|0
1655990240000|2022-06-23 13:17:20|13.36|11.76|13.35|11.75|13.36|11.76|13.35|11.75|0
1655990250000|2022-06-23 13:17:30|13.37|11.77|13.35|11.75|13.37|11.77|13.35|11.75|0
1655990260000|2022-06-23 13:17:40|13.38|11.78|13.38|11.78|13.38|11.78|13.38|11.78|0
1655990270000|2022-06-23 13:17:50|13.39|11.79|13.38|11.78|13.39|11.79|13.38|11.78|0
1655990280000|2022-06-23 13:18:00|13.39|11.79|13.39|11.79|13.39|11.79|13.39|11.79|0
1655990300000|2022-06-23 13:18:20|13.38|11.78|13.37|11.77|13.38|11.78|13.37|11.77|0
1655990310000|2022-06-23 13:18:30|13.35|11.75|13.35|11.75|13.35|11.75|13.35|11.75|0
1655990320000|2022-06-23 13:18:40|13.37|11.77|13.35|11.75|13.37|11.77|13.35|11.75|0
1655990330000|2022-06-23 13:18:50|13.37|11.77|13.38|11.78|13.38|11.78|13.37|11.77|0
1655990340000|2022-06-23 13:19:00|13.37|11.77|13.35|11.75|13.37|11.77|13.35|11.75|0
1655990350000|2022-06-23 13:19:10|13.36|11.76|13.37|11.77|13.37|11.77|13.36|11.76|0
1655990360000|2022-06-23 13:19:20|13.35|11.75|13.39|11.79|13.39|11.79|13.35|11.75|0
1655990370000|2022-06-23 13:19:30|13.38|11.78|13.41|11.81|13.41|11.81|13.38|11.78|0
1655990380000|2022-06-23 13:19:40|13.39|11.79|13.38|11.78|13.39|11.79|13.38|11.78|0
1655990390000|2022-06-23 13:19:50|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1655990400000|2022-06-23 13:20:00|13.38|11.78|13.38|11.78|13.38|11.78|13.37|11.77|0
1655990410000|2022-06-23 13:20:10|13.4|11.8|13.38|11.78|13.4|11.8|13.38|11.78|0
1655990420000|2022-06-23 13:20:20|13.37|11.77|13.37|11.77|13.37|11.77|13.36|11.76|0
1655990430000|2022-06-23 13:20:30|13.38|11.78|13.37|11.77|13.38|11.78|13.37|11.77|0
1655990440000|2022-06-23 13:20:40|13.38|11.78|13.39|11.79|13.39|11.79|13.38|11.78|0
1655990450000|2022-06-23 13:20:50|13.41|11.81|13.38|11.78|13.41|11.81|13.38|11.78|0
1655990460000|2022-06-23 13:21:00|13.37|11.77|13.39|11.79|13.39|11.79|13.37|11.77|0
1655990470000|2022-06-23 13:21:10|13.36|11.76|13.35|11.75|13.37|11.77|13.35|11.75|0
1655990480000|2022-06-23 13:21:20|13.37|11.77|13.38|11.78|13.39|11.79|13.37|11.77|0
1655990490000|2022-06-23 13:21:30|13.42|11.82|13.41|11.81|13.42|11.82|13.39|11.79|0
1655990500000|2022-06-23 13:21:40|13.39|11.79|13.37|11.77|13.39|11.79|13.37|11.77|0
1655990510000|2022-06-23 13:21:50|13.38|11.78|13.37|11.77|13.38|11.78|13.37|11.77|0
1655990520000|2022-06-23 13:22:00|13.35|11.75|13.38|11.78|13.38|11.78|13.35|11.75|0
1655990530000|2022-06-23 13:22:10|13.39|11.79|13.39|11.79|13.39|11.79|13.38|11.78|0
1655990550000|2022-06-23 13:22:30|13.41|11.81|13.42|11.82|13.42|11.82|13.41|11.81|0
1655990570000|2022-06-23 13:22:50|13.41|11.81|13.41|11.81|13.41|11.81|13.41|11.81|0
1655990580000|2022-06-23 13:23:00|13.43|11.83|13.43|11.83|13.43|11.83|13.42|11.82|0
1655990590000|2022-06-23 13:23:10|13.42|11.82|13.41|11.81|13.42|11.82|13.39|11.79|0
1655990600000|2022-06-23 13:23:20|13.39|11.79|13.38|11.78|13.39|11.79|13.38|11.78|0
1655990610000|2022-06-23 13:23:30|13.39|11.79|13.38|11.78|13.39|11.79|13.38|11.78|0
1655990620000|2022-06-23 13:23:40|13.39|11.79|13.39|11.79|13.39|11.79|13.38|11.78|0
1655990630000|2022-06-23 13:23:50|13.37|11.77|13.38|11.78|13.38|11.78|13.37|11.77|0
1655990640000|2022-06-23 13:24:00|13.39|11.79|13.38|11.78|13.39|11.79|13.38|11.78|0
1655990650000|2022-06-23 13:24:10|13.39|11.79|13.39|11.79|13.39|11.79|13.38|11.78|0
1655990660000|2022-06-23 13:24:20|13.41|11.81|13.42|11.82|13.42|11.82|13.41|11.81|0
1655990670000|2022-06-23 13:24:30|13.43|11.83|13.43|11.83|13.43|11.83|13.43|11.83|0
1655990680000|2022-06-23 13:24:40|13.45|11.85|13.45|11.85|13.45|11.85|13.45|11.85|0
1655990690000|2022-06-23 13:24:50|13.43|11.83|13.43|11.83|13.45|11.85|13.43|11.83|0
1655990700000|2022-06-23 13:25:00|13.42|11.82|13.41|11.81|13.42|11.82|13.41|11.81|0
1655990710000|2022-06-23 13:25:10|13.38|11.78|13.38|11.78|13.38|11.78|13.37|11.77|0
1655990720000|2022-06-23 13:25:20|13.39|11.79|13.41|11.81|13.41|11.81|13.38|11.78|0
1655990730000|2022-06-23 13:25:30|13.38|11.78|13.37|11.77|13.38|11.78|13.37|11.77|0
1655990740000|2022-06-23 13:25:40|13.38|11.78|13.41|11.81|13.41|11.81|13.38|11.78|0
1655990750000|2022-06-23 13:25:50|13.39|11.79|13.39|11.79|13.41|11.81|13.39|11.79|0
1655990760000|2022-06-23 13:26:00|13.41|11.81|13.39|11.79|13.41|11.81|13.39|11.79|0
1655990770000|2022-06-23 13:26:10|13.4|11.8|13.43|11.83|13.43|11.83|13.4|11.8|0
1655990780000|2022-06-23 13:26:20|13.42|11.82|13.42|11.82|13.42|11.82|13.42|11.82|0
1655990790000|2022-06-23 13:26:30|13.41|11.81|13.4|11.8|13.41|11.81|13.38|11.78|0
1655990800000|2022-06-23 13:26:40|13.39|11.79|13.39|11.79|13.39|11.79|13.39|11.79|0
1655990810000|2022-06-23 13:26:50|13.38|11.78|13.38|11.78|13.38|11.78|13.37|11.77|0
1655990820000|2022-06-23 13:27:00|13.39|11.79|13.38|11.78|13.39|11.79|13.38|11.78|0
1655990830000|2022-06-23 13:27:10|13.39|11.79|13.39|11.79|13.39|11.79|13.39|11.79|0
1655990840000|2022-06-23 13:27:20|13.38|11.78|13.37|11.77|13.38|11.78|13.35|11.75|0
1655990850000|2022-06-23 13:27:30|13.35|11.75|13.38|11.78|13.38|11.78|13.35|11.75|0
1655990860000|2022-06-23 13:27:40|13.39|11.79|13.39|11.79|13.41|11.81|13.39|11.79|0
1655990870000|2022-06-23 13:27:50|13.38|11.78|13.41|11.81|13.41|11.81|13.38|11.78|0
1655990880000|2022-06-23 13:28:00|13.39|11.79|13.33|11.73|13.39|11.79|13.33|11.73|0
1655990890000|2022-06-23 13:28:10|13.31|11.71|13.28|11.68|13.31|11.71|13.28|11.68|0
1655990900000|2022-06-23 13:28:20|13.18|11.58|13.16|11.56|13.18|11.58|13.16|11.56|0
1655990910000|2022-06-23 13:28:30|13.15|11.55|13.13|11.53|13.15|11.55|13.12|11.52|0
1655990920000|2022-06-23 13:28:40|13.15|11.55|13.18|11.58|13.18|11.58|13.12|11.52|0
1655990930000|2022-06-23 13:28:50|13.2|11.6|13.22|11.62|13.22|11.62|13.2|11.6|0
1655990940000|2022-06-23 13:29:00|13.24|11.64|13.22|11.62|13.24|11.64|13.22|11.62|0
1655990950000|2022-06-23 13:29:10|13.23|11.63|13.24|11.64|13.24|11.64|13.23|11.63|0
1655990960000|2022-06-23 13:29:20|13.23|11.63|13.21|11.61|13.23|11.63|13.21|11.61|0
1655990970000|2022-06-23 13:29:30|13.18|11.58|13.21|11.61|13.21|11.61|13.16|11.56|0
1655990980000|2022-06-23 13:29:40|13.19|11.59|13.16|11.56|13.2|11.6|13.16|11.56|0
1655990990000|2022-06-23 13:29:50|13.17|11.57|13.12|11.52|13.17|11.57|13.12|11.52|0
1655991000000|2022-06-23 13:30:00|13.11|11.51|13.16|11.56|13.17|11.57|13.11|11.51|0
1655991010000|2022-06-23 13:30:10|13.08|11.48|13.15|11.55|13.15|11.55|13.07|11.47|0
1655991020000|2022-06-23 13:30:20|13.11|11.51|13.03|11.43|13.11|11.51|13.03|11.43|0
1655991030000|2022-06-23 13:30:30|13|11.4|13.09|11.49|13.09|11.49|12.98|11.38|0
1655991040000|2022-06-23 13:30:40|13.13|11.53|13.26|11.66|13.26|11.66|13.13|11.53|0
1655991050000|2022-06-23 13:30:50|13.28|11.68|13.29|11.69|13.29|11.69|13.24|11.64|0
1655991060000|2022-06-23 13:31:00|13.31|11.71|13.33|11.73|13.33|11.73|13.3|11.7|0
1655991070000|2022-06-23 13:31:10|13.32|11.72|13.5|11.9|13.5|11.9|13.32|11.72|0
1655991080000|2022-06-23 13:31:20|13.45|11.85|13.39|11.79|13.45|11.85|13.39|11.79|0
1655991090000|2022-06-23 13:31:30|13.35|11.75|13.33|11.73|13.35|11.75|13.29|11.69|0
1655991100000|2022-06-23 13:31:40|13.39|11.79|13.29|11.69|13.39|11.79|13.29|11.69|0
1655991110000|2022-06-23 13:31:50|13.22|11.62|13.03|11.43|13.22|11.62|13.03|11.43|0
1655991120000|2022-06-23 13:32:00|13.05|11.45|13.03|11.43|13.05|11.45|13|11.4|0
1655991130000|2022-06-23 13:32:10|13|11.4|12.9|11.3|13|11.4|12.9|11.3|0
1655991140000|2022-06-23 13:32:20|12.89|11.29|12.93|11.33|12.93|11.33|12.89|11.29|0
1655991150000|2022-06-23 13:32:30|12.98|11.38|13.05|11.45|13.05|11.45|12.98|11.38|0
1655991160000|2022-06-23 13:32:40|13.09|11.49|13.05|11.45|13.09|11.49|13.02|11.42|0
1655991170000|2022-06-23 13:32:50|13.07|11.47|13.09|11.49|13.09|11.49|13.05|11.45|0
1655991180000|2022-06-23 13:33:00|13.13|11.53|13.14|11.54|13.14|11.54|13.11|11.51|0
1655991190000|2022-06-23 13:33:10|13.17|11.57|13.15|11.55|13.18|11.58|13.15|11.55|0
1655991200000|2022-06-23 13:33:20|13.22|11.62|13.26|11.66|13.26|11.66|13.17|11.57|0
1655991210000|2022-06-23 13:33:30|13.33|11.73|13.27|11.67|13.33|11.73|13.27|11.67|0
1655991220000|2022-06-23 13:33:40|13.21|11.61|13.21|11.61|13.21|11.61|13.18|11.58|0
1655991230000|2022-06-23 13:33:50|13.24|11.64|13.17|11.57|13.24|11.64|13.17|11.57|0
1655991240000|2022-06-23 13:34:00|13.16|11.56|13.12|11.52|13.18|11.58|13.12|11.52|0
1655991250000|2022-06-23 13:34:10|13.08|11.48|13.13|11.53|13.16|11.56|13.08|11.48|0
1655991260000|2022-06-23 13:34:20|13.14|11.54|12.95|11.35|13.14|11.54|12.95|11.35|0
1655991270000|2022-06-23 13:34:30|12.96|11.36|12.96|11.36|12.99|11.39|12.96|11.36|0
1655991280000|2022-06-23 13:34:40|12.95|11.35|12.95|11.35|12.96|11.36|12.94|11.34|0
1655991290000|2022-06-23 13:34:50|12.91|11.31|12.94|11.34|12.95|11.35|12.91|11.31|0
1655991300000|2022-06-23 13:35:00|12.89|11.29|13.02|11.42|13.02|11.42|12.89|11.29|0
1655991310000|2022-06-23 13:35:10|13.03|11.43|12.85|11.25|13.03|11.43|12.85|11.25|0
1655991320000|2022-06-23 13:35:20|12.8|11.2|12.84|11.24|12.84|11.24|12.8|11.2|0
1655991330000|2022-06-23 13:35:30|12.79|11.19|12.76|11.16|12.79|11.19|12.74|11.14|0
1655991340000|2022-06-23 13:35:40|12.77|11.17|12.73|11.13|12.77|11.17|12.71|11.11|0
1655991350000|2022-06-23 13:35:50|12.7|11.1|12.69|11.09|12.7|11.1|12.69|11.09|0
1655991360000|2022-06-23 13:36:00|12.71|11.11|12.77|11.17|12.77|11.17|12.71|11.11|0
1655991370000|2022-06-23 13:36:10|12.76|11.16|12.77|11.17|12.79|11.19|12.72|11.12|0
1655991380000|2022-06-23 13:36:20|12.75|11.15|12.76|11.16|12.8|11.2|12.75|11.15|0
1655991390000|2022-06-23 13:36:30|12.82|11.22|12.88|11.28|12.88|11.28|12.82|11.22|0
1655991400000|2022-06-23 13:36:40|12.89|11.29|12.84|11.24|12.89|11.29|12.84|11.24|0
1655991410000|2022-06-23 13:36:50|12.81|11.21|12.8|11.2|12.82|11.22|12.8|11.2|0
1655991420000|2022-06-23 13:37:00|12.84|11.24|12.8|11.2|12.84|11.24|12.79|11.19|0
1655991430000|2022-06-23 13:37:10|12.79|11.19|12.81|11.21|12.82|11.22|12.79|11.19|0
1655991440000|2022-06-23 13:37:20|12.82|11.22|12.75|11.15|12.82|11.22|12.75|11.15|0
1655991450000|2022-06-23 13:37:30|12.76|11.16|12.8|11.2|12.8|11.2|12.74|11.14|0
1655991460000|2022-06-23 13:37:40|12.75|11.15|12.75|11.15|12.77|11.17|12.74|11.14|0
1655991470000|2022-06-23 13:37:50|12.77|11.17|12.73|11.13|12.77|11.17|12.73|11.13|0
1655991480000|2022-06-23 13:38:00|12.74|11.14|12.75|11.15|12.76|11.16|12.74|11.14|0
1655991490000|2022-06-23 13:38:10|12.72|11.12|12.85|11.25|12.85|11.25|12.72|11.12|0
1655991500000|2022-06-23 13:38:20|12.79|11.19|12.8|11.2|12.82|11.22|12.79|11.19|0
1655991510000|2022-06-23 13:38:30|12.85|11.25|12.8|11.2|12.85|11.25|12.8|11.2|0
1655991520000|2022-06-23 13:38:40|12.81|11.21|12.8|11.2|12.81|11.21|12.79|11.19|0
1655991530000|2022-06-23 13:38:50|12.76|11.16|12.72|11.12|12.76|11.16|12.72|11.12|0
1655991540000|2022-06-23 13:39:00|12.7|11.1|12.73|11.13|12.76|11.16|12.7|11.1|0
1655991550000|2022-06-23 13:39:10|12.79|11.19|12.81|11.21|12.82|11.22|12.79|11.19|0
1655991560000|2022-06-23 13:39:20|12.79|11.19|12.82|11.22|12.85|11.25|12.79|11.19|0
1655991570000|2022-06-23 13:39:30|12.79|11.19|12.88|11.28|12.88|11.28|12.79|11.19|0
1655991580000|2022-06-23 13:39:40|12.86|11.26|12.85|11.25|12.86|11.26|12.85|11.25|0
1655991590000|2022-06-23 13:39:50|12.84|11.24|12.82|11.22|12.84|11.24|12.82|11.22|0
1655991600000|2022-06-23 13:40:00|12.8|11.2|12.84|11.24|12.84|11.24|12.8|11.2|0
1655991610000|2022-06-23 13:40:10|12.8|11.2|12.86|11.26|12.87|11.27|12.8|11.2|0
1655991620000|2022-06-23 13:40:20|12.9|11.3|12.93|11.33|12.96|11.36|12.9|11.3|0
1655991630000|2022-06-23 13:40:30|12.96|11.36|13.22|11.62|13.22|11.62|12.95|11.35|0
1655991640000|2022-06-23 13:40:40|13.24|11.64|13.24|11.64|13.24|11.64|13.24|11.64|0
1655991650000|2022-06-23 13:40:50|13.25|11.65|13.29|11.69|13.29|11.69|13.2|11.6|0
1655991660000|2022-06-23 13:41:00|13.25|11.65|13.16|11.56|13.25|11.65|13.16|11.56|0
1655991670000|2022-06-23 13:41:10|13.17|11.57|13.16|11.56|13.17|11.57|13.13|11.53|0
1655991680000|2022-06-23 13:41:20|13.1|11.5|13.05|11.45|13.1|11.5|13.03|11.43|0
1655991690000|2022-06-23 13:41:30|13.04|11.44|12.89|11.29|13.04|11.44|12.89|11.29|0
1655991700000|2022-06-23 13:41:40|12.91|11.31|12.81|11.21|12.91|11.31|12.81|11.21|0
1655991710000|2022-06-23 13:41:50|12.84|11.24|12.85|11.25|12.87|11.27|12.84|11.24|0
1655991720000|2022-06-23 13:42:00|12.95|11.35|12.89|11.29|12.95|11.35|12.84|11.24|0
1655991730000|2022-06-23 13:42:10|12.85|11.25|12.8|11.2|12.85|11.25|12.8|11.2|0
1655991740000|2022-06-23 13:42:20|12.82|11.22|13|11.4|13|11.4|12.82|11.22|0
1655991750000|2022-06-23 13:42:30|13.02|11.42|12.94|11.34|13.04|11.44|12.94|11.34|0
1655991760000|2022-06-23 13:42:40|13.04|11.44|13.08|11.48|13.08|11.48|13.04|11.44|0
1655991770000|2022-06-23 13:42:50|13.17|11.57|13.21|11.61|13.21|11.61|13.13|11.53|0
1655991780000|2022-06-23 13:43:00|13.15|11.55|13.17|11.57|13.17|11.57|13.12|11.52|0
1655991790000|2022-06-23 13:43:10|13.18|11.58|13.16|11.56|13.2|11.6|13.16|11.56|0
1655991800000|2022-06-23 13:43:20|13.07|11.47|13.16|11.56|13.16|11.56|13.07|11.47|0
1655991810000|2022-06-23 13:43:30|13.2|11.6|13.34|11.74|13.34|11.74|13.2|11.6|0
1655991820000|2022-06-23 13:43:40|13.39|11.79|13.33|11.73|13.39|11.79|13.3|11.7|0
1655991830000|2022-06-23 13:43:50|13.31|11.71|13.25|11.65|13.31|11.71|13.25|11.65|0
1655991840000|2022-06-23 13:44:00|13.23|11.63|13.33|11.73|13.33|11.73|13.23|11.63|0
1655991850000|2022-06-23 13:44:10|13.26|11.66|13.16|11.56|13.26|11.66|13.08|11.48|0
1655991860000|2022-06-23 13:44:20|13.14|11.54|13.11|11.51|13.14|11.54|13.08|11.48|0
1655991870000|2022-06-23 13:44:30|13.14|11.54|13.09|11.49|13.14|11.54|13.09|11.49|0
1655991880000|2022-06-23 13:44:40|13.05|11.45|13.08|11.48|13.11|11.51|13.05|11.45|0
1655991890000|2022-06-23 13:44:50|13.05|11.45|13.02|11.42|13.05|11.45|13.02|11.42|0
1655991900000|2022-06-23 13:45:00|13.16|11.56|13.14|11.54|13.16|11.56|13.14|11.54|0
1655991940000|2022-06-23 13:45:40|12.76|11.16|12.69|11.09|12.76|11.16|12.69|11.09|0
1655991950000|2022-06-23 13:45:50|12.71|11.11|12.69|11.09|12.71|11.11|12.69|11.09|0
1655991960000|2022-06-23 13:46:00|12.74|11.14|12.7|11.1|12.8|11.2|12.7|11.1|0
1655991970000|2022-06-23 13:46:10|12.69|11.09|12.69|11.09|12.69|11.09|12.69|11.09|0
1655991980000|2022-06-23 13:46:20|12.59|10.99|12.57|10.97|12.59|10.99|12.57|10.97|0
1655991990000|2022-06-23 13:46:30|12.66|11.06|12.71|11.11|12.71|11.11|12.66|11.06|0
1655992000000|2022-06-23 13:46:40|12.98|11.38|12.98|11.38|12.98|11.38|12.98|11.38|0
1655992010000|2022-06-23 13:46:50|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1655992020000|2022-06-23 13:47:00|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1655992040000|2022-06-23 13:47:20|13.04|11.44|12.99|11.39|13.04|11.44|12.91|11.31|0
1655992050000|2022-06-23 13:47:30|13.05|11.45|13.08|11.48|13.08|11.48|13.05|11.45|0
1655992060000|2022-06-23 13:47:40|13.09|11.49|12.98|11.38|13.09|11.49|12.98|11.38|0
1655992070000|2022-06-23 13:47:50|13|11.4|13|11.4|13|11.4|13|11.4|0
1655992080000|2022-06-23 13:48:00|12.98|11.38|13.07|11.47|13.07|11.47|12.98|11.38|0
1655992090000|2022-06-23 13:48:10|13.09|11.49|13.05|11.45|13.09|11.49|13.05|11.45|0
1655992100000|2022-06-23 13:48:20|13.08|11.48|13.17|11.57|13.25|11.65|13.08|11.48|0
1655992110000|2022-06-23 13:48:30|13.13|11.53|13.16|11.56|13.16|11.56|13.1|11.5|0
1655992120000|2022-06-23 13:48:40|13.17|11.57|13.16|11.56|13.18|11.58|13.16|11.56|0
1655992130000|2022-06-23 13:48:50|13.14|11.54|12.93|11.33|13.14|11.54|12.93|11.33|0
1655992140000|2022-06-23 13:49:00|12.96|11.36|13|11.4|13|11.4|12.94|11.34|0
1655992150000|2022-06-23 13:49:10|12.98|11.38|13|11.4|13|11.4|12.98|11.38|0
1655992160000|2022-06-23 13:49:20|12.95|11.35|12.95|11.35|12.95|11.35|12.95|11.35|0
1655992170000|2022-06-23 13:49:30|12.98|11.38|12.98|11.38|12.98|11.38|12.98|11.38|0
1655992180000|2022-06-23 13:49:40|13.14|11.54|13.12|11.52|13.14|11.54|13.12|11.52|0
1655992190000|2022-06-23 13:49:50|13.11|11.51|13.09|11.49|13.14|11.54|13.09|11.49|0
1655992200000|2022-06-23 13:50:00|13.08|11.48|13.03|11.43|13.08|11.48|13.03|11.43|0
1655992210000|2022-06-23 13:50:10|12.91|11.31|12.91|11.31|12.91|11.31|12.91|11.31|0
1655992220000|2022-06-23 13:50:20|12.97|11.37|12.96|11.36|12.97|11.37|12.96|11.36|0
1655992230000|2022-06-23 13:50:30|12.94|11.34|13|11.4|13|11.4|12.94|11.34|0
1655992240000|2022-06-23 13:50:40|13.06|11.46|13|11.4|13.06|11.46|12.99|11.39|0
1655992250000|2022-06-23 13:50:50|12.99|11.39|12.98|11.38|13|11.4|12.98|11.38|0
1655992260000|2022-06-23 13:51:00|12.95|11.35|12.74|11.14|12.95|11.35|12.72|11.12|0
1655992270000|2022-06-23 13:51:10|12.76|11.16|12.85|11.25|12.85|11.25|12.76|11.16|0
1655992280000|2022-06-23 13:51:20|12.82|11.22|12.82|11.22|12.82|11.22|12.77|11.17|0
1655992290000|2022-06-23 13:51:30|12.81|11.21|12.8|11.2|12.81|11.21|12.8|11.2|0
1655992300000|2022-06-23 13:51:40|12.85|11.25|12.79|11.19|12.85|11.25|12.79|11.19|0
1655992310000|2022-06-23 13:51:50|12.82|11.22|12.74|11.14|12.82|11.22|12.74|11.14|0
1655992320000|2022-06-23 13:52:00|12.72|11.12|12.63|11.03|12.72|11.12|12.63|11.03|0
1655992330000|2022-06-23 13:52:10|12.52|10.92|12.47|10.87|12.52|10.92|12.45|10.85|0
1655992340000|2022-06-23 13:52:20|12.45|10.85|12.35|10.75|12.45|10.85|12.35|10.75|0
1655992350000|2022-06-23 13:52:30|12.49|10.89|12.36|10.76|12.49|10.89|12.36|10.76|0
1655992360000|2022-06-23 13:52:40|12.31|10.71|12.28|10.68|12.31|10.71|12.28|10.68|0
1655992370000|2022-06-23 13:52:50|12.26|10.66|12.26|10.66|12.29|10.69|12.26|10.66|0
1655992380000|2022-06-23 13:53:00|12.25|10.65|12.3|10.7|12.3|10.7|12.24|10.64|0
1655992390000|2022-06-23 13:53:10|12.32|10.72|12.31|10.71|12.33|10.73|12.31|10.71|0
1655992400000|2022-06-23 13:53:20|12.32|10.72|12.31|10.71|12.32|10.72|12.31|10.71|0
1655992410000|2022-06-23 13:53:30|12.46|10.86|12.47|10.87|12.49|10.89|12.46|10.86|0
1655992420000|2022-06-23 13:53:40|12.45|10.85|12.44|10.84|12.45|10.85|12.44|10.84|0
1655992430000|2022-06-23 13:53:50|12.45|10.85|12.47|10.87|12.47|10.87|12.44|10.84|0
1655992440000|2022-06-23 13:54:00|12.46|10.86|12.46|10.86|12.47|10.87|12.46|10.86|0
1655992450000|2022-06-23 13:54:10|12.49|10.89|12.5|10.9|12.51|10.91|12.45|10.85|0
1655992460000|2022-06-23 13:54:20|12.51|10.91|12.5|10.9|12.52|10.92|12.5|10.9|0
1655992470000|2022-06-23 13:54:30|12.49|10.89|12.47|10.87|12.49|10.89|12.47|10.87|0
1655992480000|2022-06-23 13:54:40|12.45|10.85|12.41|10.81|12.45|10.85|12.41|10.81|0
1655992490000|2022-06-23 13:54:50|12.4|10.8|12.35|10.75|12.4|10.8|12.35|10.75|0
1655992500000|2022-06-23 13:55:00|12.34|10.74|12.31|10.71|12.34|10.74|12.31|10.71|0
1655992510000|2022-06-23 13:55:10|12.41|10.81|12.39|10.79|12.41|10.81|12.37|10.77|0
1655992520000|2022-06-23 13:55:20|12.37|10.77|12.37|10.77|12.38|10.78|12.37|10.77|0
1655992530000|2022-06-23 13:55:30|12.38|10.78|12.36|10.76|12.38|10.78|12.36|10.76|0
1655992550000|2022-06-23 13:55:50|12.57|10.97|12.6|11|12.6|11|12.57|10.97|0
1655992560000|2022-06-23 13:56:00|12.61|11.01|12.6|11|12.62|11.02|12.6|11|0
1655992570000|2022-06-23 13:56:10|12.62|11.02|12.58|10.98|12.62|11.02|12.58|10.98|0
1655992590000|2022-06-23 13:56:30|12.56|10.96|12.62|11.02|12.62|11.02|12.51|10.91|0
1655992600000|2022-06-23 13:56:40|12.67|11.07|12.77|11.17|12.79|11.19|12.67|11.07|0
1655992610000|2022-06-23 13:56:50|12.79|11.19|12.72|11.12|12.79|11.19|12.72|11.12|0
1655992620000|2022-06-23 13:57:00|12.67|11.07|12.7|11.1|12.7|11.1|12.62|11.02|0
1655992630000|2022-06-23 13:57:10|12.71|11.11|13|11.4|13|11.4|12.71|11.11|0
1655992640000|2022-06-23 13:57:20|12.92|11.32|12.92|11.32|12.92|11.32|12.92|11.32|0
1655992650000|2022-06-23 13:57:30|12.87|11.27|12.92|11.32|12.95|11.35|12.87|11.27|0
1655992660000|2022-06-23 13:57:40|12.96|11.36|13.09|11.49|13.09|11.49|12.96|11.36|0
1655992670000|2022-06-23 13:57:50|12.85|11.25|12.85|11.25|12.87|11.27|12.85|11.25|0
1655992680000|2022-06-23 13:58:00|12.8|11.2|12.77|11.17|12.83|11.23|12.75|11.15|0
1655992690000|2022-06-23 13:58:10|12.75|11.15|12.74|11.14|12.75|11.15|12.71|11.11|0
1655992700000|2022-06-23 13:58:20|12.79|11.19|12.85|11.25|12.85|11.25|12.79|11.19|0
1655992710000|2022-06-23 13:58:30|13.16|11.56|13.16|11.56|13.16|11.56|13.16|11.56|0
1655992730000|2022-06-23 13:58:50|13.32|11.72|13.42|11.82|13.42|11.82|13.32|11.72|0
1655992740000|2022-06-23 13:59:00|13.41|11.81|13.32|11.72|13.41|11.81|13.32|11.72|0
1655992750000|2022-06-23 13:59:10|13.3|11.7|13.32|11.72|13.33|11.73|13.3|11.7|0
1655992760000|2022-06-23 13:59:20|13.33|11.73|13.33|11.73|13.34|11.74|13.33|11.73|0
1655992770000|2022-06-23 13:59:30|13.3|11.7|13.47|11.87|13.47|11.87|13.3|11.7|0
1655992780000|2022-06-23 13:59:40|13.43|11.83|13.45|11.85|13.47|11.87|13.43|11.83|0
1655992790000|2022-06-23 13:59:50|13.46|11.86|13.41|11.81|13.46|11.86|13.41|11.81|0
1655992800000|2022-06-23 14:00:00|13.4|11.8|13.38|11.78|13.4|11.8|13.38|11.78|0
1655992810000|2022-06-23 14:00:10|13.41|11.81|13.37|11.77|13.41|11.81|13.36|11.76|0
1655992820000|2022-06-23 14:00:20|13.36|11.76|13.33|11.73|13.36|11.76|13.29|11.69|0
1655992830000|2022-06-23 14:00:30|13.37|11.77|13.51|11.91|13.51|11.91|13.37|11.77|0
1655992840000|2022-06-23 14:00:40|13.53|11.93|13.57|11.97|13.57|11.97|13.53|11.93|0
1655992850000|2022-06-23 14:00:50|13.55|11.95|13.57|11.97|13.57|11.97|13.55|11.95|0
1655992910000|2022-06-23 14:01:50|13.4|11.8|13.43|11.83|13.43|11.83|13.4|11.8|0
1655992920000|2022-06-23 14:02:00|13.42|11.82|13.53|11.93|13.53|11.93|13.42|11.82|0
1655992930000|2022-06-23 14:02:10|13.47|11.87|13.46|11.86|13.47|11.87|13.46|11.86|0
1655992940000|2022-06-23 14:02:20|13.43|11.83|13.36|11.76|13.43|11.83|13.36|11.76|0
1655992950000|2022-06-23 14:02:30|13.4|11.8|13.39|11.79|13.47|11.87|13.39|11.79|0
1655992960000|2022-06-23 14:02:40|13.45|11.85|13.46|11.86|13.46|11.86|13.45|11.85|0
1655992970000|2022-06-23 14:02:50|13.43|11.83|13.45|11.85|13.45|11.85|13.39|11.79|0
1655992980000|2022-06-23 14:03:00|13.5|11.9|13.61|12.01|13.61|12.01|13.5|11.9|0
1655992990000|2022-06-23 14:03:10|13.58|11.98|13.61|12.01|13.61|12.01|13.55|11.95|0
1655993000000|2022-06-23 14:03:20|13.57|11.97|13.58|11.98|13.58|11.98|13.54|11.94|0
1655993010000|2022-06-23 14:03:30|13.61|12.01|13.54|11.94|13.61|12.01|13.53|11.93|0
1655993020000|2022-06-23 14:03:40|13.57|11.97|13.54|11.94|13.57|11.97|13.54|11.94|0
1655993030000|2022-06-23 14:03:50|13.49|11.89|13.46|11.86|13.49|11.89|13.46|11.86|0
1655993040000|2022-06-23 14:04:00|13.41|11.81|13.41|11.81|13.43|11.83|13.41|11.81|0
1655993050000|2022-06-23 14:04:10|13.32|11.72|13.43|11.83|13.43|11.83|13.3|11.7|0
1655993060000|2022-06-23 14:04:20|13.42|11.82|13.46|11.86|13.46|11.86|13.42|11.82|0
1655993070000|2022-06-23 14:04:30|13.39|11.79|13.46|11.86|13.46|11.86|13.39|11.79|0
1655993080000|2022-06-23 14:04:40|13.49|11.89|13.45|11.85|13.49|11.89|13.45|11.85|0
1655993090000|2022-06-23 14:04:50|13.47|11.87|13.43|11.83|13.47|11.87|13.42|11.82|0
1655993100000|2022-06-23 14:05:00|13.46|11.86|13.46|11.86|13.5|11.9|13.46|11.86|0
1655993110000|2022-06-23 14:05:10|13.45|11.85|13.37|11.77|13.45|11.85|13.37|11.77|0
1655993120000|2022-06-23 14:05:20|13.39|11.79|13.42|11.82|13.49|11.89|13.39|11.79|0
1655993130000|2022-06-23 14:05:30|13.43|11.83|13.45|11.85|13.45|11.85|13.39|11.79|0
1655993140000|2022-06-23 14:05:40|13.47|11.87|13.54|11.94|13.54|11.94|13.47|11.87|0
1655993150000|2022-06-23 14:05:50|13.47|11.87|13.45|11.85|13.51|11.91|13.45|11.85|0
1655993160000|2022-06-23 14:06:00|13.46|11.86|13.31|11.71|13.46|11.86|13.31|11.71|0
1655993170000|2022-06-23 14:06:10|13.19|11.59|13.1|11.5|13.19|11.59|13.1|11.5|0
1655993180000|2022-06-23 14:06:20|13.09|11.49|13.19|11.59|13.19|11.59|13.09|11.49|0
1655993190000|2022-06-23 14:06:30|13.17|11.57|13.19|11.59|13.2|11.6|13.17|11.57|0
1655993200000|2022-06-23 14:06:40|13.21|11.61|13.23|11.63|13.23|11.63|13.2|11.6|0
1655993210000|2022-06-23 14:06:50|13.19|11.59|13.21|11.61|13.23|11.63|13.19|11.59|0
1655993220000|2022-06-23 14:07:00|13.23|11.63|13.19|11.59|13.23|11.63|13.19|11.59|0
1655993230000|2022-06-23 14:07:10|13.18|11.58|13.15|11.55|13.18|11.58|13.15|11.55|0
1655993240000|2022-06-23 14:07:20|13.11|11.51|13.07|11.47|13.11|11.51|13.06|11.46|0
1655993250000|2022-06-23 14:07:30|13.14|11.54|13.08|11.48|13.14|11.54|13.08|11.48|0
1655993260000|2022-06-23 14:07:40|13.02|11.42|12.93|11.33|13.02|11.42|12.93|11.33|0
1655993270000|2022-06-23 14:07:50|12.96|11.36|12.92|11.32|12.96|11.36|12.92|11.32|0
1655993280000|2022-06-23 14:08:00|12.96|11.36|12.91|11.31|12.96|11.36|12.91|11.31|0
1655993290000|2022-06-23 14:08:10|12.88|11.28|12.89|11.29|12.89|11.29|12.85|11.25|0
1655993300000|2022-06-23 14:08:20|12.83|11.23|12.75|11.15|12.83|11.23|12.75|11.15|0
1655993310000|2022-06-23 14:08:30|12.74|11.14|12.77|11.17|12.8|11.2|12.74|11.14|0
1655993320000|2022-06-23 14:08:40|12.78|11.18|12.65|11.05|12.78|11.18|12.64|11.04|0
1655993330000|2022-06-23 14:08:50|12.62|11.02|12.55|10.95|12.62|11.02|12.55|10.95|0
1655993340000|2022-06-23 14:09:00|12.54|10.94|12.56|10.96|12.63|11.03|12.54|10.94|0
1655993350000|2022-06-23 14:09:10|12.52|10.92|12.5|10.9|12.52|10.92|12.5|10.9|0
1655993360000|2022-06-23 14:09:20|12.52|10.92|12.59|10.99|12.59|10.99|12.52|10.92|0
1655993370000|2022-06-23 14:09:30|12.6|11|12.62|11.02|12.62|11.02|12.59|10.99|0
1655993380000|2022-06-23 14:09:40|12.52|10.92|12.5|10.9|12.53|10.93|12.5|10.9|0
1655993390000|2022-06-23 14:09:50|12.48|10.88|12.49|10.89|12.5|10.9|12.47|10.87|0
1655993400000|2022-06-23 14:10:00|12.53|10.93|12.43|10.83|12.53|10.93|12.43|10.83|0
1655993410000|2022-06-23 14:10:10|12.42|10.82|12.45|10.85|12.45|10.85|12.42|10.82|0
1655993420000|2022-06-23 14:10:20|12.47|10.87|12.52|10.92|12.52|10.92|12.44|10.84|0
1655993430000|2022-06-23 14:10:30|12.42|10.82|12.4|10.8|12.42|10.82|12.4|10.8|0
1655993440000|2022-06-23 14:10:40|12.48|10.88|12.58|10.98|12.58|10.98|12.43|10.83|0
1655993450000|2022-06-23 14:10:50|12.65|11.05|12.65|11.05|12.65|11.05|12.64|11.04|0
1655993460000|2022-06-23 14:11:00|12.62|11.02|12.64|11.04|12.64|11.04|12.61|11.01|0
1655993470000|2022-06-23 14:11:10|12.63|11.03|12.63|11.03|12.63|11.03|12.63|11.03|0
1655993480000|2022-06-23 14:11:20|12.7|11.1|12.7|11.1|12.7|11.1|12.7|11.1|0
1655993490000|2022-06-23 14:11:30|12.66|11.06|12.65|11.05|12.66|11.06|12.65|11.05|0
1655993500000|2022-06-23 14:11:40|12.57|10.97|12.56|10.96|12.57|10.97|12.56|10.96|0
1655993510000|2022-06-23 14:11:50|12.47|10.87|12.47|10.87|12.49|10.89|12.47|10.87|0
1655993520000|2022-06-23 14:12:00|12.45|10.85|12.47|10.87|12.47|10.87|12.45|10.85|0
1655993530000|2022-06-23 14:12:10|12.42|10.82|12.26|10.66|12.42|10.82|12.26|10.66|0
1655993540000|2022-06-23 14:12:20|12.23|10.63|12.23|10.63|12.23|10.63|12.21|10.61|0
1655993550000|2022-06-23 14:12:30|12.21|10.61|12.23|10.63|12.23|10.63|12.21|10.61|0
1655993560000|2022-06-23 14:12:40|12.24|10.64|12.27|10.67|12.27|10.67|12.22|10.62|0
1655993570000|2022-06-23 14:12:50|12.29|10.69|12.26|10.66|12.29|10.69|12.26|10.66|0
1655993580000|2022-06-23 14:13:00|12.24|10.64|12.23|10.63|12.24|10.64|12.2|10.6|0
1655993590000|2022-06-23 14:13:10|12.26|10.66|12.38|10.78|12.38|10.78|12.24|10.64|0
1655993600000|2022-06-23 14:13:20|12.37|10.77|12.37|10.77|12.41|10.81|12.37|10.77|0
1655993610000|2022-06-23 14:13:30|12.4|10.8|12.37|10.77|12.42|10.82|12.37|10.77|0
1655993620000|2022-06-23 14:13:40|12.4|10.8|12.4|10.8|12.4|10.8|12.4|10.8|0
1655993630000|2022-06-23 14:13:50|12.35|10.75|12.47|10.87|12.48|10.88|12.35|10.75|0
1655993640000|2022-06-23 14:14:00|12.58|10.98|12.6|11|12.6|11|12.58|10.98|0
1655993650000|2022-06-23 14:14:10|12.63|11.03|12.56|10.96|12.63|11.03|12.55|10.95|0
1655993660000|2022-06-23 14:14:20|12.54|10.94|12.5|10.9|12.54|10.94|12.5|10.9|0
1655993670000|2022-06-23 14:14:30|12.48|10.88|12.42|10.82|12.48|10.88|12.42|10.82|0
1655993680000|2022-06-23 14:14:40|12.44|10.84|12.48|10.88|12.48|10.88|12.44|10.84|0
1655993690000|2022-06-23 14:14:50|12.45|10.85|12.45|10.85|12.45|10.85|12.43|10.83|0
1655993700000|2022-06-23 14:15:00|12.5|10.9|12.39|10.79|12.5|10.9|12.39|10.79|0
1655993710000|2022-06-23 14:15:10|12.47|10.87|12.48|10.88|12.56|10.96|12.47|10.87|0
1655993720000|2022-06-23 14:15:20|12.43|10.83|12.38|10.78|12.43|10.83|12.38|10.78|0
1655993730000|2022-06-23 14:15:30|12.42|10.82|12.47|10.87|12.47|10.87|12.42|10.82|0
1655993740000|2022-06-23 14:15:40|12.44|10.84|12.49|10.89|12.5|10.9|12.44|10.84|0
1655993750000|2022-06-23 14:15:50|12.51|10.91|12.49|10.89|12.51|10.91|12.47|10.87|0
1655993760000|2022-06-23 14:16:00|12.51|10.91|12.56|10.96|12.56|10.96|12.51|10.91|0
1655993770000|2022-06-23 14:16:10|12.48|10.88|12.4|10.8|12.48|10.88|12.4|10.8|0
1655993780000|2022-06-23 14:16:20|12.48|10.88|12.48|10.88|12.49|10.89|12.48|10.88|0
1655993790000|2022-06-23 14:16:30|12.54|10.94|12.6|11|12.6|11|12.54|10.94|0
1655993800000|2022-06-23 14:16:40|12.64|11.04|12.63|11.03|12.64|11.04|12.63|11.03|0
1655993810000|2022-06-23 14:16:50|12.7|11.1|12.71|11.11|12.71|11.11|12.69|11.09|0
1655993820000|2022-06-23 14:17:00|12.69|11.09|12.62|11.02|12.69|11.09|12.62|11.02|0
1655993830000|2022-06-23 14:17:10|12.64|11.04|12.56|10.96|12.64|11.04|12.56|10.96|0
1655993840000|2022-06-23 14:17:20|12.54|10.94|12.59|10.99|12.59|10.99|12.5|10.9|0
1655993850000|2022-06-23 14:17:30|12.58|10.98|12.59|10.99|12.63|11.03|12.58|10.98|0
1655993860000|2022-06-23 14:17:40|12.55|10.95|12.5|10.9|12.56|10.96|12.5|10.9|0
1655993870000|2022-06-23 14:17:50|12.48|10.88|12.55|10.95|12.55|10.95|12.48|10.88|0
1655993880000|2022-06-23 14:18:00|12.58|10.98|12.55|10.95|12.58|10.98|12.54|10.94|0
1655993890000|2022-06-23 14:18:10|12.61|11.01|12.74|11.14|12.74|11.14|12.61|11.01|0
1655993900000|2022-06-23 14:18:20|12.75|11.15|12.63|11.03|12.75|11.15|12.63|11.03|0
1655993910000|2022-06-23 14:18:30|12.62|11.02|12.64|11.04|12.64|11.04|12.61|11.01|0
1655993920000|2022-06-23 14:18:40|12.59|10.99|12.65|11.05|12.65|11.05|12.59|10.99|0
1655993930000|2022-06-23 14:18:50|12.64|11.04|12.61|11.01|12.64|11.04|12.59|10.99|0
1655993940000|2022-06-23 14:19:00|12.56|10.96|12.58|10.98|12.63|11.03|12.56|10.96|0
1655993950000|2022-06-23 14:19:10|12.55|10.95|12.53|10.93|12.55|10.95|12.53|10.93|0
1655993960000|2022-06-23 14:19:20|12.51|10.91|12.6|11|12.6|11|12.51|10.91|0
1655993970000|2022-06-23 14:19:30|12.55|10.95|12.55|10.95|12.56|10.96|12.54|10.94|0
1655993980000|2022-06-23 14:19:40|12.51|10.91|12.56|10.96|12.56|10.96|12.51|10.91|0
1655993990000|2022-06-23 14:19:50|12.58|10.98|12.58|10.98|12.58|10.98|12.56|10.96|0
1655994000000|2022-06-23 14:20:00|12.64|11.04|12.7|11.1|12.7|11.1|12.61|11.01|0
1655994010000|2022-06-23 14:20:10|12.65|11.05|12.74|11.14|12.74|11.14|12.65|11.05|0
1655994020000|2022-06-23 14:20:20|12.7|11.1|12.65|11.05|12.7|11.1|12.65|11.05|0
1655994030000|2022-06-23 14:20:30|12.7|11.1|12.68|11.08|12.7|11.1|12.68|11.08|0
1655994040000|2022-06-23 14:20:40|12.7|11.1|12.69|11.09|12.71|11.11|12.69|11.09|0
1655994050000|2022-06-23 14:20:50|12.74|11.14|12.88|11.28|12.88|11.28|12.74|11.14|0
1655994060000|2022-06-23 14:21:00|12.9|11.3|12.97|11.37|12.97|11.37|12.9|11.3|0
1655994070000|2022-06-23 14:21:10|12.96|11.36|12.9|11.3|12.99|11.39|12.9|11.3|0
1655994080000|2022-06-23 14:21:20|12.88|11.28|12.98|11.38|12.98|11.38|12.88|11.28|0
1655994090000|2022-06-23 14:21:30|12.99|11.39|13.05|11.45|13.05|11.45|12.99|11.39|0
1655994100000|2022-06-23 14:21:40|13.01|11.41|13.08|11.48|13.08|11.48|13.01|11.41|0
1655994110000|2022-06-23 14:21:50|13.05|11.45|13.06|11.46|13.07|11.47|13.05|11.45|0
1655994120000|2022-06-23 14:22:00|13.07|11.47|13.02|11.42|13.07|11.47|13.02|11.42|0
1655994130000|2022-06-23 14:22:10|13.03|11.43|13.01|11.41|13.03|11.43|12.99|11.39|0
1655994140000|2022-06-23 14:22:20|12.98|11.38|13.01|11.41|13.02|11.42|12.98|11.38|0
1655994150000|2022-06-23 14:22:30|12.99|11.39|12.97|11.37|12.99|11.39|12.97|11.37|0
1655994160000|2022-06-23 14:22:40|12.99|11.39|12.97|11.37|12.99|11.39|12.96|11.36|0
1655994170000|2022-06-23 14:22:50|12.96|11.36|12.94|11.34|12.98|11.38|12.94|11.34|0
1655994180000|2022-06-23 14:23:00|12.96|11.36|12.97|11.37|12.97|11.37|12.96|11.36|0
1655994190000|2022-06-23 14:23:10|12.93|11.33|12.97|11.37|12.97|11.37|12.93|11.33|0
1655994200000|2022-06-23 14:23:20|12.94|11.34|12.92|11.32|12.94|11.34|12.92|11.32|0
1655994210000|2022-06-23 14:23:30|12.97|11.37|12.98|11.38|13.01|11.41|12.97|11.37|0
1655994220000|2022-06-23 14:23:40|13.01|11.41|13.02|11.42|13.02|11.42|12.99|11.39|0
1655994230000|2022-06-23 14:23:50|13.05|11.45|12.96|11.36|13.05|11.45|12.96|11.36|0
1655994240000|2022-06-23 14:24:00|12.9|11.3|12.98|11.38|12.98|11.38|12.88|11.28|0
1655994250000|2022-06-23 14:24:10|12.96|11.36|12.98|11.38|12.99|11.39|12.96|11.36|0
1655994260000|2022-06-23 14:24:20|12.94|11.34|12.58|10.98|12.94|11.34|12.58|10.98|0
1655994270000|2022-06-23 14:24:30|12.57|10.97|12.5|10.9|12.6|11|12.5|10.9|0
1655994280000|2022-06-23 14:24:40|12.58|10.98|12.58|10.98|12.58|10.98|12.56|10.96|0
1655994290000|2022-06-23 14:24:50|12.59|10.99|12.53|10.93|12.6|11|12.53|10.93|0
1655994300000|2022-06-23 14:25:00|12.5|10.9|12.45|10.85|12.5|10.9|12.42|10.82|0
1655994310000|2022-06-23 14:25:10|12.38|10.78|12.33|10.73|12.38|10.78|12.33|10.73|0
1655994320000|2022-06-23 14:25:20|12.29|10.69|12.35|10.75|12.4|10.8|12.29|10.69|0
1655994330000|2022-06-23 14:25:30|12.37|10.77|12.51|10.91|12.52|10.92|12.37|10.77|0
1655994340000|2022-06-23 14:25:40|12.53|10.93|12.6|11|12.6|11|12.53|10.93|0
1655994350000|2022-06-23 14:25:50|12.58|10.98|12.5|10.9|12.58|10.98|12.5|10.9|0
1655994360000|2022-06-23 14:26:00|12.54|10.94|12.53|10.93|12.55|10.95|12.53|10.93|0
1655994370000|2022-06-23 14:26:10|12.51|10.91|12.5|10.9|12.51|10.91|12.48|10.88|0
1655994380000|2022-06-23 14:26:20|12.48|10.88|12.51|10.91|12.54|10.94|12.48|10.88|0
1655994390000|2022-06-23 14:26:30|12.5|10.9|12.39|10.79|12.5|10.9|12.39|10.79|0
1655994400000|2022-06-23 14:26:40|12.35|10.75|12.3|10.7|12.35|10.75|12.3|10.7|0
1655994410000|2022-06-23 14:26:50|12.23|10.63|12.27|10.67|12.27|10.67|12.19|10.59|0
1655994420000|2022-06-23 14:27:00|12.22|10.62|12.32|10.72|12.32|10.72|12.22|10.62|0
1655994430000|2022-06-23 14:27:10|12.37|10.77|12.34|10.74|12.37|10.77|12.32|10.72|0
1655994440000|2022-06-23 14:27:20|12.33|10.73|12.44|10.84|12.44|10.84|12.33|10.73|0
1655994450000|2022-06-23 14:27:30|12.46|10.86|12.49|10.89|12.49|10.89|12.46|10.86|0
1655994460000|2022-06-23 14:27:40|12.46|10.86|12.46|10.86|12.48|10.88|12.46|10.86|0
1655994470000|2022-06-23 14:27:50|12.43|10.83|12.45|10.85|12.45|10.85|12.41|10.81|0
1655994480000|2022-06-23 14:28:00|12.48|10.88|12.49|10.89|12.49|10.89|12.45|10.85|0
1655994490000|2022-06-23 14:28:10|12.53|10.93|12.6|11|12.6|11|12.53|10.93|0
1655994500000|2022-06-23 14:28:20|12.66|11.06|12.54|10.94|12.66|11.06|12.54|10.94|0
1655994510000|2022-06-23 14:28:30|12.53|10.93|12.45|10.85|12.53|10.93|12.45|10.85|0
1655994520000|2022-06-23 14:28:40|12.38|10.78|12.38|10.78|12.45|10.85|12.38|10.78|0
1655994530000|2022-06-23 14:28:50|12.37|10.77|12.36|10.76|12.38|10.78|12.36|10.76|0
1655994540000|2022-06-23 14:29:00|12.33|10.73|12.38|10.78|12.4|10.8|12.33|10.73|0
1655994550000|2022-06-23 14:29:10|12.39|10.79|12.4|10.8|12.43|10.83|12.34|10.74|0
1655994560000|2022-06-23 14:29:20|12.38|10.78|12.38|10.78|12.4|10.8|12.38|10.78|0
1655994570000|2022-06-23 14:29:30|12.35|10.75|12.34|10.74|12.35|10.75|12.34|10.74|0
1655994580000|2022-06-23 14:29:40|12.37|10.77|12.39|10.79|12.39|10.79|12.37|10.77|0
1655994590000|2022-06-23 14:29:50|12.3|10.7|12.38|10.78|12.38|10.78|12.3|10.7|0
1655994600000|2022-06-23 14:30:00|12.45|10.85|12.5|10.9|12.5|10.9|12.45|10.85|0
1655994610000|2022-06-23 14:30:10|12.49|10.89|12.5|10.9|12.5|10.9|12.49|10.89|0
1655994620000|2022-06-23 14:30:20|12.53|10.93|12.55|10.95|12.55|10.95|12.53|10.93|0
1655994630000|2022-06-23 14:30:30|12.5|10.9|12.46|10.86|12.5|10.9|12.46|10.86|0
1655994640000|2022-06-23 14:30:40|12.49|10.89|12.53|10.93|12.53|10.93|12.49|10.89|0
1655994650000|2022-06-23 14:30:50|12.51|10.91|12.48|10.88|12.51|10.91|12.43|10.83|0
1655994660000|2022-06-23 14:31:00|12.34|10.74|12.32|10.72|12.34|10.74|12.32|10.72|0
1655994670000|2022-06-23 14:31:10|12.41|10.81|12.49|10.89|12.49|10.89|12.41|10.81|0
1655994680000|2022-06-23 14:31:20|12.58|10.98|12.59|10.99|12.63|11.03|12.56|10.96|0
1655994690000|2022-06-23 14:31:30|12.54|10.94|12.55|10.95|12.55|10.95|12.54|10.94|0
1655994700000|2022-06-23 14:31:40|12.51|10.91|12.45|10.85|12.51|10.91|12.45|10.85|0
1655994710000|2022-06-23 14:31:50|12.54|10.94|12.6|11|12.6|11|12.54|10.94|0
1655994720000|2022-06-23 14:32:00|12.63|11.03|12.55|10.95|12.63|11.03|12.55|10.95|0
1655994730000|2022-06-23 14:32:10|12.61|11.01|12.58|10.98|12.61|11.01|12.56|10.96|0
1655994740000|2022-06-23 14:32:20|12.6|11|12.45|10.85|12.6|11|12.41|10.81|0
1655994750000|2022-06-23 14:32:30|12.5|10.9|12.45|10.85|12.51|10.91|12.45|10.85|0
1655994760000|2022-06-23 14:32:40|12.43|10.83|12.48|10.88|12.5|10.9|12.43|10.83|0
1655994770000|2022-06-23 14:32:50|12.5|10.9|12.49|10.89|12.5|10.9|12.45|10.85|0
1655994780000|2022-06-23 14:33:00|12.37|10.77|12.34|10.74|12.37|10.77|12.34|10.74|0
1655994790000|2022-06-23 14:33:10|12.35|10.75|12.43|10.83|12.43|10.83|12.35|10.75|0
1655994800000|2022-06-23 14:33:20|12.41|10.81|12.43|10.83|12.43|10.83|12.41|10.81|0
1655994810000|2022-06-23 14:33:30|12.34|10.74|12.35|10.75|12.4|10.8|12.34|10.74|0
1655994820000|2022-06-23 14:33:40|12.28|10.68|12.3|10.7|12.32|10.72|12.28|10.68|0
1655994830000|2022-06-23 14:33:50|12.22|10.62|12.29|10.69|12.29|10.69|12.22|10.62|0
1655994840000|2022-06-23 14:34:00|12.25|10.65|12.22|10.62|12.25|10.65|12.16|10.56|0
1655994850000|2022-06-23 14:34:10|12.28|10.68|12.38|10.78|12.39|10.79|12.28|10.68|0
1655994860000|2022-06-23 14:34:20|12.39|10.79|12.35|10.75|12.41|10.81|12.35|10.75|0
1655994870000|2022-06-23 14:34:30|12.33|10.73|12.4|10.8|12.4|10.8|12.33|10.73|0
1655994880000|2022-06-23 14:34:40|12.43|10.83|12.32|10.72|12.43|10.83|12.32|10.72|0
1655994890000|2022-06-23 14:34:50|12.29|10.69|12.28|10.68|12.29|10.69|12.28|10.68|0
1655994900000|2022-06-23 14:35:00|12.18|10.58|12.21|10.61|12.21|10.61|12.17|10.57|0
1655994910000|2022-06-23 14:35:10|12.22|10.62|12.27|10.67|12.29|10.69|12.22|10.62|0
1655994920000|2022-06-23 14:35:20|12.19|10.59|12.21|10.61|12.24|10.64|12.19|10.59|0
1655994930000|2022-06-23 14:35:30|12.19|10.59|12.11|10.51|12.19|10.59|12.1|10.5|0
1655994940000|2022-06-23 14:35:40|12.24|10.64|12.24|10.64|12.24|10.64|12.24|10.64|0
1655994950000|2022-06-23 14:35:50|12.41|10.81|12.41|10.81|12.41|10.81|12.41|10.81|0
1655994960000|2022-06-23 14:36:00|12.43|10.83|12.45|10.85|12.45|10.85|12.43|10.83|0
1655994970000|2022-06-23 14:36:10|12.49|10.89|12.49|10.89|12.49|10.89|12.49|10.89|0
1655994980000|2022-06-23 14:36:20|12.46|10.86|12.46|10.86|12.46|10.86|12.46|10.86|0
1655994990000|2022-06-23 14:36:30|12.44|10.84|12.44|10.84|12.44|10.84|12.43|10.83|0
1655995000000|2022-06-23 14:36:40|12.46|10.86|12.45|10.85|12.48|10.88|12.45|10.85|0
1655995010000|2022-06-23 14:36:50|12.44|10.84|12.44|10.84|12.45|10.85|12.44|10.84|0
1655995020000|2022-06-23 14:37:00|12.32|10.72|12.34|10.74|12.34|10.74|12.32|10.72|0
1655995030000|2022-06-23 14:37:10|12.38|10.78|12.37|10.77|12.38|10.78|12.35|10.75|0
1655995040000|2022-06-23 14:37:20|12.3|10.7|12.37|10.77|12.37|10.77|12.3|10.7|0
1655995050000|2022-06-23 14:37:30|12.34|10.74|12.37|10.77|12.37|10.77|12.33|10.73|0
1655995060000|2022-06-23 14:37:40|12.43|10.83|12.47|10.87|12.49|10.89|12.43|10.83|0
1655995070000|2022-06-23 14:37:50|12.51|10.91|12.51|10.91|12.51|10.91|12.5|10.9|0
1655995080000|2022-06-23 14:38:00|12.53|10.93|12.55|10.95|12.55|10.95|12.53|10.93|0
1655995100000|2022-06-23 14:38:20|12.48|10.88|12.48|10.88|12.48|10.88|12.48|10.88|0
1655995120000|2022-06-23 14:38:40|12.51|10.91|12.53|10.93|12.54|10.94|12.51|10.91|0
1655995130000|2022-06-23 14:38:50|12.51|10.91|12.5|10.9|12.53|10.93|12.5|10.9|0
1655995140000|2022-06-23 14:39:00|12.45|10.85|12.53|10.93|12.53|10.93|12.45|10.85|0
1655995150000|2022-06-23 14:39:10|12.51|10.91|12.51|10.91|12.51|10.91|12.51|10.91|0
1655995160000|2022-06-23 14:39:20|12.54|10.94|12.54|10.94|12.54|10.94|12.54|10.94|0
1655995170000|2022-06-23 14:39:30|12.5|10.9|12.6|11|12.6|11|12.5|10.9|0
1655995180000|2022-06-23 14:39:40|12.63|11.03|12.66|11.06|12.66|11.06|12.63|11.03|0
1655995200000|2022-06-23 14:40:00|12.69|11.09|12.79|11.19|12.8|11.2|12.69|11.09|0
1655995210000|2022-06-23 14:40:10|12.8|11.2|12.85|11.25|12.85|11.25|12.8|11.2|0
1655995220000|2022-06-23 14:40:20|12.84|11.24|13.01|11.41|13.01|11.41|12.84|11.24|0
1655995230000|2022-06-23 14:40:30|12.97|11.37|12.97|11.37|12.97|11.37|12.97|11.37|0
1655995240000|2022-06-23 14:40:40|12.99|11.39|12.93|11.33|13.02|11.42|12.93|11.33|0
1655995250000|2022-06-23 14:40:50|12.9|11.3|13.01|11.41|13.01|11.41|12.9|11.3|0
1655995260000|2022-06-23 14:41:00|12.99|11.39|13.01|11.41|13.01|11.41|12.99|11.39|0
1655995270000|2022-06-23 14:41:10|13.05|11.45|12.92|11.32|13.06|11.46|12.92|11.32|0
1655995290000|2022-06-23 14:41:30|12.84|11.24|12.88|11.28|12.88|11.28|12.84|11.24|0
1655995300000|2022-06-23 14:41:40|12.85|11.25|12.89|11.29|12.89|11.29|12.85|11.25|0
1655995310000|2022-06-23 14:41:50|12.9|11.3|12.93|11.33|12.93|11.33|12.88|11.28|0
1655995320000|2022-06-23 14:42:00|12.95|11.35|12.98|11.38|13|11.4|12.95|11.35|0
1655995330000|2022-06-23 14:42:10|12.96|11.36|13.01|11.41|13.01|11.41|12.96|11.36|0
1655995340000|2022-06-23 14:42:20|12.97|11.37|12.87|11.27|12.97|11.37|12.87|11.27|0
1655995350000|2022-06-23 14:42:30|12.82|11.22|12.8|11.2|12.82|11.22|12.8|11.2|0
1655995360000|2022-06-23 14:42:40|12.78|11.18|12.82|11.22|12.82|11.22|12.78|11.18|0
1655995370000|2022-06-23 14:42:50|12.8|11.2|12.83|11.23|12.83|11.23|12.79|11.19|0
1655995380000|2022-06-23 14:43:00|12.78|11.18|12.79|11.19|12.84|11.24|12.78|11.18|0
1655995390000|2022-06-23 14:43:10|12.8|11.2|12.85|11.25|12.86|11.26|12.8|11.2|0
1655995400000|2022-06-23 14:43:20|12.87|11.27|12.88|11.28|12.89|11.29|12.87|11.27|0
1655995410000|2022-06-23 14:43:30|12.89|11.29|12.89|11.29|12.89|11.29|12.87|11.27|0
1655995420000|2022-06-23 14:43:40|12.94|11.34|12.94|11.34|12.94|11.34|12.92|11.32|0
1655995430000|2022-06-23 14:43:50|12.96|11.36|12.94|11.34|12.97|11.37|12.94|11.34|0
1655995440000|2022-06-23 14:44:00|12.9|11.3|12.88|11.28|12.9|11.3|12.87|11.27|0
1655995450000|2022-06-23 14:44:10|12.87|11.27|12.87|11.27|12.87|11.27|12.84|11.24|0
1655995460000|2022-06-23 14:44:20|12.83|11.23|12.8|11.2|12.85|11.25|12.8|11.2|0
1655995470000|2022-06-23 14:44:30|12.83|11.23|12.88|11.28|12.88|11.28|12.82|11.22|0
1655995480000|2022-06-23 14:44:40|12.87|11.27|12.88|11.28|12.88|11.28|12.87|11.27|0
1655995490000|2022-06-23 14:44:50|12.83|11.23|12.8|11.2|12.83|11.23|12.8|11.2|0
1655995500000|2022-06-23 14:45:00|12.78|11.18|12.76|11.16|12.8|11.2|12.76|11.16|0
1655995510000|2022-06-23 14:45:10|12.8|11.2|12.8|11.2|12.83|11.23|12.8|11.2|0
1655995520000|2022-06-23 14:45:20|12.87|11.27|12.87|11.27|12.87|11.27|12.84|11.24|0
1655995530000|2022-06-23 14:45:30|12.83|11.23|12.85|11.25|12.87|11.27|12.83|11.23|0
1655995540000|2022-06-23 14:45:40|12.88|11.28|12.87|11.27|12.88|11.28|12.87|11.27|0
1655995550000|2022-06-23 14:45:50|12.88|11.28|12.88|11.28|12.88|11.28|12.85|11.25|0
1655995560000|2022-06-23 14:46:00|12.92|11.32|12.92|11.32|12.92|11.32|12.9|11.3|0
1655995570000|2022-06-23 14:46:10|12.93|11.33|12.88|11.28|12.93|11.33|12.88|11.28|0
1655995580000|2022-06-23 14:46:20|12.87|11.27|12.89|11.29|12.9|11.3|12.87|11.27|0
1655995590000|2022-06-23 14:46:30|12.85|11.25|12.87|11.27|12.87|11.27|12.85|11.25|0
1655995600000|2022-06-23 14:46:40|12.88|11.28|12.88|11.28|12.9|11.3|12.88|11.28|0
1655995610000|2022-06-23 14:46:50|12.9|11.3|12.92|11.32|12.94|11.34|12.9|11.3|0
1655995620000|2022-06-23 14:47:00|13.03|11.43|13.02|11.42|13.03|11.43|13.02|11.42|0
1655995630000|2022-06-23 14:47:10|12.97|11.37|12.9|11.3|12.97|11.37|12.9|11.3|0
1655995640000|2022-06-23 14:47:20|12.93|11.33|12.9|11.3|12.94|11.34|12.9|11.3|0
1655995650000|2022-06-23 14:47:30|12.92|11.32|12.96|11.36|12.96|11.36|12.92|11.32|0
1655995660000|2022-06-23 14:47:40|12.97|11.37|12.96|11.36|12.97|11.37|12.96|11.36|0
1655995670000|2022-06-23 14:47:50|12.93|11.33|12.94|11.34|12.94|11.34|12.93|11.33|0
1655995680000|2022-06-23 14:48:00|12.97|11.37|12.92|11.32|12.97|11.37|12.92|11.32|0
1655995690000|2022-06-23 14:48:10|12.93|11.33|12.93|11.33|12.94|11.34|12.92|11.32|0
1655995700000|2022-06-23 14:48:20|12.96|11.36|12.97|11.37|12.98|11.38|12.96|11.36|0
1655995710000|2022-06-23 14:48:30|12.98|11.38|12.96|11.36|12.98|11.38|12.96|11.36|0
1655995720000|2022-06-23 14:48:40|12.97|11.37|13.01|11.41|13.01|11.41|12.97|11.37|0
1655995730000|2022-06-23 14:48:50|12.99|11.39|13.03|11.43|13.03|11.43|12.99|11.39|0
1655995740000|2022-06-23 14:49:00|13.05|11.45|13.02|11.42|13.14|11.54|13.02|11.42|0
1655995750000|2022-06-23 14:49:10|13.03|11.43|13.01|11.41|13.03|11.43|13.01|11.41|0
1655995760000|2022-06-23 14:49:20|12.99|11.39|12.98|11.38|12.99|11.39|12.97|11.37|0
1655995770000|2022-06-23 14:49:30|13.03|11.43|12.98|11.38|13.03|11.43|12.98|11.38|0
1655995780000|2022-06-23 14:49:40|13.02|11.42|12.83|11.23|13.02|11.42|12.83|11.23|0
1655995800000|2022-06-23 14:50:00|12.85|11.25|12.85|11.25|12.87|11.27|12.85|11.25|0
1655995810000|2022-06-23 14:50:10|12.87|11.27|12.79|11.19|12.87|11.27|12.79|11.19|0
1655995820000|2022-06-23 14:50:20|12.78|11.18|12.78|11.18|12.78|11.18|12.76|11.16|0
1655995830000|2022-06-23 14:50:30|12.79|11.19|12.76|11.16|12.79|11.19|12.76|11.16|0
1655995840000|2022-06-23 14:50:40|12.79|11.19|12.8|11.2|12.83|11.23|12.79|11.19|0
1655995850000|2022-06-23 14:50:50|12.78|11.18|12.83|11.23|12.84|11.24|12.78|11.18|0
1655995860000|2022-06-23 14:51:00|12.81|11.21|12.75|11.15|12.81|11.21|12.75|11.15|0
1655995870000|2022-06-23 14:51:10|12.69|11.09|12.73|11.13|12.76|11.16|12.69|11.09|0
1655995880000|2022-06-23 14:51:20|12.7|11.1|12.69|11.09|12.7|11.1|12.68|11.08|0
1655995890000|2022-06-23 14:51:30|12.71|11.11|12.75|11.15|12.75|11.15|12.7|11.1|0
1655995900000|2022-06-23 14:51:40|12.7|11.1|12.73|11.13|12.74|11.14|12.7|11.1|0
1655995910000|2022-06-23 14:51:50|12.81|11.21|12.81|11.21|12.81|11.21|12.8|11.2|0
1655995920000|2022-06-23 14:52:00|12.83|11.23|12.9|11.3|12.9|11.3|12.83|11.23|0
1655995930000|2022-06-23 14:52:10|12.89|11.29|12.93|11.33|12.93|11.33|12.88|11.28|0
1655995940000|2022-06-23 14:52:20|12.94|11.34|12.95|11.35|12.95|11.35|12.94|11.34|0
1655995950000|2022-06-23 14:52:30|12.93|11.33|12.92|11.32|12.97|11.37|12.92|11.32|0
1655995960000|2022-06-23 14:52:40|12.94|11.34|12.93|11.33|12.95|11.35|12.93|11.33|0
1655995970000|2022-06-23 14:52:50|12.95|11.35|12.98|11.38|12.98|11.38|12.95|11.35|0
1655995980000|2022-06-23 14:53:00|13.01|11.41|12.93|11.33|13.01|11.41|12.93|11.33|0
1655995990000|2022-06-23 14:53:10|12.97|11.37|12.93|11.33|13.01|11.41|12.93|11.33|0
1655996000000|2022-06-23 14:53:20|12.92|11.32|12.93|11.33|12.94|11.34|12.92|11.32|0
1655996010000|2022-06-23 14:53:30|12.95|11.35|12.93|11.33|12.95|11.35|12.93|11.33|0
1655996020000|2022-06-23 14:53:40|12.92|11.32|12.89|11.29|12.92|11.32|12.89|11.29|0
1655996030000|2022-06-23 14:53:50|12.88|11.28|12.87|11.27|12.88|11.28|12.85|11.25|0
1655996040000|2022-06-23 14:54:00|12.82|11.22|12.76|11.16|12.82|11.22|12.76|11.16|0
1655996050000|2022-06-23 14:54:10|12.79|11.19|12.81|11.21|12.81|11.21|12.79|11.19|0
1655996060000|2022-06-23 14:54:20|12.78|11.18|12.82|11.22|12.82|11.22|12.78|11.18|0
1655996070000|2022-06-23 14:54:30|12.85|11.25|12.83|11.23|12.85|11.25|12.81|11.21|0
1655996080000|2022-06-23 14:54:40|12.87|11.27|12.87|11.27|12.88|11.28|12.87|11.27|0
1655996090000|2022-06-23 14:54:50|12.86|11.26|12.89|11.29|12.9|11.3|12.86|11.26|0
1655996100000|2022-06-23 14:55:00|12.9|11.3|12.94|11.34|12.94|11.34|12.89|11.29|0
1655996110000|2022-06-23 14:55:10|12.95|11.35|12.92|11.32|12.95|11.35|12.92|11.32|0
1655996120000|2022-06-23 14:55:20|12.9|11.3|12.94|11.34|12.94|11.34|12.88|11.28|0
1655996130000|2022-06-23 14:55:30|12.92|11.32|12.95|11.35|12.95|11.35|12.92|11.32|0
1655996140000|2022-06-23 14:55:40|12.97|11.37|13.04|11.44|13.04|11.44|12.97|11.37|0
1655996150000|2022-06-23 14:55:50|13.07|11.47|13.1|11.5|13.1|11.5|13.07|11.47|0
1655996160000|2022-06-23 14:56:00|13.11|11.51|13.06|11.46|13.11|11.51|13.05|11.45|0
1655996170000|2022-06-23 14:56:10|13.08|11.48|13.03|11.43|13.08|11.48|13.03|11.43|0
1655996180000|2022-06-23 14:56:20|13.06|11.46|13.06|11.46|13.07|11.47|13.06|11.46|0
1655996190000|2022-06-23 14:56:30|13.07|11.47|13.02|11.42|13.08|11.48|13.02|11.42|0
1655996200000|2022-06-23 14:56:40|13.04|11.44|13.08|11.48|13.08|11.48|13.04|11.44|0
1655996210000|2022-06-23 14:56:50|13.1|11.5|13.12|11.52|13.12|11.52|13.1|11.5|0
1655996220000|2022-06-23 14:57:00|13.08|11.48|13.12|11.52|13.14|11.54|13.08|11.48|0
1655996230000|2022-06-23 14:57:10|13.14|11.54|13.25|11.65|13.25|11.65|13.14|11.54|0
1655996240000|2022-06-23 14:57:20|13.21|11.61|13.2|11.6|13.21|11.61|13.17|11.57|0
1655996250000|2022-06-23 14:57:30|13.21|11.61|13.24|11.64|13.24|11.64|13.21|11.61|0
1655996260000|2022-06-23 14:57:40|13.23|11.63|13.21|11.61|13.23|11.63|13.21|11.61|0
1655996270000|2022-06-23 14:57:50|13.2|11.6|13.08|11.48|13.21|11.61|13.08|11.48|0
1655996280000|2022-06-23 14:58:00|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1655996300000|2022-06-23 14:58:20|13.02|11.42|12.99|11.39|13.03|11.43|12.99|11.39|0
1655996310000|2022-06-23 14:58:30|13.01|11.41|12.99|11.39|13.01|11.41|12.99|11.39|0
1655996320000|2022-06-23 14:58:40|13.02|11.42|13.07|11.47|13.07|11.47|13.02|11.42|0
1655996330000|2022-06-23 14:58:50|13.08|11.48|13.08|11.48|13.1|11.5|13.08|11.48|0
1655996340000|2022-06-23 14:59:00|13.1|11.5|13.07|11.47|13.11|11.51|13.07|11.47|0
1655996350000|2022-06-23 14:59:10|13.04|11.44|13.06|11.46|13.09|11.49|13.04|11.44|0
1655996360000|2022-06-23 14:59:20|13.08|11.48|13.1|11.5|13.1|11.5|13.08|11.48|0
1655996370000|2022-06-23 14:59:30|13.13|11.53|13.1|11.5|13.14|11.54|13.1|11.5|0
1655996380000|2022-06-23 14:59:40|13.08|11.48|13.11|11.51|13.11|11.51|13.07|11.47|0
1655996390000|2022-06-23 14:59:50|13.08|11.48|13.12|11.52|13.12|11.52|13.08|11.48|0
1655996400000|2022-06-23 15:00:00|13.13|11.53|13.03|11.43|13.13|11.53|13.03|11.43|0
1655996410000|2022-06-23 15:00:10|12.98|11.38|12.98|11.38|12.98|11.38|12.98|11.38|0
1655996420000|2022-06-23 15:00:20|12.99|11.39|13.04|11.44|13.04|11.44|12.99|11.39|0
1655996430000|2022-06-23 15:00:30|13.01|11.41|12.94|11.34|13.01|11.41|12.94|11.34|0
1655996440000|2022-06-23 15:00:40|12.93|11.33|12.92|11.32|12.94|11.34|12.89|11.29|0
1655996460000|2022-06-23 15:01:00|12.93|11.33|12.9|11.3|12.93|11.33|12.9|11.3|0
1655996470000|2022-06-23 15:01:10|12.95|11.35|12.98|11.38|12.98|11.38|12.95|11.35|0
1655996480000|2022-06-23 15:01:20|12.76|11.16|12.79|11.19|12.81|11.21|12.76|11.16|0
1655996490000|2022-06-23 15:01:30|12.78|11.18|12.79|11.19|12.79|11.19|12.76|11.16|0
1655996500000|2022-06-23 15:01:40|12.75|11.15|12.83|11.23|12.84|11.24|12.75|11.15|0
1655996510000|2022-06-23 15:01:50|12.81|11.21|12.8|11.2|12.84|11.24|12.8|11.2|0
1655996520000|2022-06-23 15:02:00|12.83|11.23|12.84|11.24|12.84|11.24|12.83|11.23|0
1655996530000|2022-06-23 15:02:10|12.83|11.23|12.83|11.23|12.84|11.24|12.83|11.23|0
1655996540000|2022-06-23 15:02:20|12.86|11.26|12.86|11.26|12.86|11.26|12.86|11.26|0
1655996550000|2022-06-23 15:02:30|12.88|11.28|12.88|11.28|12.88|11.28|12.84|11.24|0
1655996560000|2022-06-23 15:02:40|12.86|11.26|12.85|11.25|12.86|11.26|12.85|11.25|0
1655996570000|2022-06-23 15:02:50|12.86|11.26|12.84|11.24|12.86|11.26|12.81|11.21|0
1655996580000|2022-06-23 15:03:00|12.85|11.25|12.86|11.26|12.89|11.29|12.85|11.25|0
1655996590000|2022-06-23 15:03:10|12.88|11.28|12.92|11.32|12.92|11.32|12.88|11.28|0
1655996600000|2022-06-23 15:03:20|12.86|11.26|12.86|11.26|12.89|11.29|12.86|11.26|0
1655996620000|2022-06-23 15:03:40|12.85|11.25|12.88|11.28|12.89|11.29|12.85|11.25|0
1655996630000|2022-06-23 15:03:50|12.89|11.29|12.84|11.24|12.89|11.29|12.84|11.24|0
1655996640000|2022-06-23 15:04:00|12.78|11.18|12.76|11.16|12.78|11.18|12.75|11.15|0
1655996650000|2022-06-23 15:04:10|12.73|11.13|12.76|11.16|12.76|11.16|12.72|11.12|0
1655996660000|2022-06-23 15:04:20|12.72|11.12|12.71|11.11|12.72|11.12|12.7|11.1|0
1655996670000|2022-06-23 15:04:30|12.65|11.05|12.66|11.06|12.66|11.06|12.64|11.04|0
1655996680000|2022-06-23 15:04:40|12.62|11.02|12.65|11.05|12.65|11.05|12.61|11.01|0
1655996690000|2022-06-23 15:04:50|12.66|11.06|12.63|11.03|12.66|11.06|12.62|11.02|0
1655996700000|2022-06-23 15:05:00|12.64|11.04|12.6|11|12.64|11.04|12.6|11|0
1655996710000|2022-06-23 15:05:10|12.61|11.01|12.6|11|12.62|11.02|12.6|11|0
1655996720000|2022-06-23 15:05:20|12.59|10.99|12.61|11.01|12.61|11.01|12.59|10.99|0
1655996730000|2022-06-23 15:05:30|12.6|11|12.6|11|12.61|11.01|12.6|11|0
1655996740000|2022-06-23 15:05:40|12.59|10.99|12.58|10.98|12.6|11|12.57|10.97|0
1655996750000|2022-06-23 15:05:50|12.59|10.99|12.57|10.97|12.59|10.99|12.57|10.97|0
1655996760000|2022-06-23 15:06:00|12.59|10.99|12.61|11.01|12.61|11.01|12.59|10.99|0
1655996770000|2022-06-23 15:06:10|12.62|11.02|12.64|11.04|12.65|11.05|12.6|11|0
1655996780000|2022-06-23 15:06:20|12.65|11.05|12.66|11.06|12.67|11.07|12.64|11.04|0
1655996790000|2022-06-23 15:06:30|12.69|11.09|12.67|11.07|12.69|11.09|12.67|11.07|0
1655996800000|2022-06-23 15:06:40|12.65|11.05|12.61|11.01|12.65|11.05|12.61|11.01|0
1655996810000|2022-06-23 15:06:50|12.65|11.05|12.65|11.05|12.65|11.05|12.64|11.04|0
1655996820000|2022-06-23 15:07:00|12.64|11.04|12.69|11.09|12.69|11.09|12.64|11.04|0
1655996830000|2022-06-23 15:07:10|12.66|11.06|12.7|11.1|12.7|11.1|12.66|11.06|0
1655996840000|2022-06-23 15:07:20|12.66|11.06|12.74|11.14|12.74|11.14|12.65|11.05|0
1655996850000|2022-06-23 15:07:30|12.71|11.11|12.7|11.1|12.71|11.11|12.69|11.09|0
1655996860000|2022-06-23 15:07:40|12.69|11.09|12.71|11.11|12.71|11.11|12.69|11.09|0
1655996870000|2022-06-23 15:07:50|12.72|11.12|12.74|11.14|12.74|11.14|12.71|11.11|0
1655996880000|2022-06-23 15:08:00|12.75|11.15|12.76|11.16|12.76|11.16|12.74|11.14|0
1655996890000|2022-06-23 15:08:10|12.71|11.11|12.69|11.09|12.71|11.11|12.69|11.09|0
1655996900000|2022-06-23 15:08:20|12.66|11.06|12.64|11.04|12.66|11.06|12.64|11.04|0
1655996910000|2022-06-23 15:08:30|12.67|11.07|12.66|11.06|12.67|11.07|12.65|11.05|0
1655996920000|2022-06-23 15:08:40|12.69|11.09|12.64|11.04|12.69|11.09|12.64|11.04|0
1655996930000|2022-06-23 15:08:50|12.65|11.05|12.65|11.05|12.65|11.05|12.65|11.05|0
1655996940000|2022-06-23 15:09:00|12.64|11.04|12.62|11.02|12.64|11.04|12.62|11.02|0
1655996950000|2022-06-23 15:09:10|12.66|11.06|12.71|11.11|12.71|11.11|12.66|11.06|0
1655996960000|2022-06-23 15:09:20|12.7|11.1|12.74|11.14|12.74|11.14|12.7|11.1|0
1655996970000|2022-06-23 15:09:30|12.75|11.15|12.75|11.15|12.75|11.15|12.74|11.14|0
1655996980000|2022-06-23 15:09:40|12.8|11.2|12.79|11.19|12.8|11.2|12.76|11.16|0
1655996990000|2022-06-23 15:09:50|12.8|11.2|12.86|11.26|12.86|11.26|12.79|11.19|0
1655997000000|2022-06-23 15:10:00|12.89|11.29|12.8|11.2|12.89|11.29|12.8|11.2|0
1655997010000|2022-06-23 15:10:10|12.81|11.21|12.85|11.25|12.86|11.26|12.81|11.21|0
1655997020000|2022-06-23 15:10:20|12.86|11.26|12.83|11.23|12.86|11.26|12.83|11.23|0
1655997030000|2022-06-23 15:10:30|12.81|11.21|12.81|11.21|12.85|11.25|12.81|11.21|0
1655997040000|2022-06-23 15:10:40|12.79|11.19|12.85|11.25|12.85|11.25|12.79|11.19|0
1655997050000|2022-06-23 15:10:50|12.86|11.26|12.89|11.29|12.89|11.29|12.86|11.26|0
1655997060000|2022-06-23 15:11:00|12.87|11.27|12.86|11.26|12.88|11.28|12.86|11.26|0
1655997070000|2022-06-23 15:11:10|12.88|11.28|12.86|11.26|12.9|11.3|12.86|11.26|0
1655997080000|2022-06-23 15:11:20|12.89|11.29|12.91|11.31|12.91|11.31|12.89|11.29|0
1655997090000|2022-06-23 15:11:30|12.94|11.34|12.95|11.35|12.95|11.35|12.94|11.34|0
1655997100000|2022-06-23 15:11:40|12.97|11.37|13.02|11.42|13.02|11.42|12.97|11.37|0
1655997110000|2022-06-23 15:11:50|12.98|11.38|12.91|11.31|12.99|11.39|12.91|11.31|0
1655997120000|2022-06-23 15:12:00|12.89|11.29|12.91|11.31|12.91|11.31|12.88|11.28|0
1655997130000|2022-06-23 15:12:10|12.93|11.33|12.93|11.33|12.93|11.33|12.93|11.33|0
1655997140000|2022-06-23 15:12:20|12.97|11.37|12.93|11.33|12.97|11.37|12.91|11.31|0
1655997150000|2022-06-23 15:12:30|12.94|11.34|12.95|11.35|12.95|11.35|12.93|11.33|0
1655997160000|2022-06-23 15:12:40|12.97|11.37|12.98|11.38|12.99|11.39|12.97|11.37|0
1655997170000|2022-06-23 15:12:50|13|11.4|13|11.4|13|11.4|12.98|11.38|0
1655997180000|2022-06-23 15:13:00|12.98|11.38|13.02|11.42|13.02|11.42|12.98|11.38|0
1655997190000|2022-06-23 15:13:10|13.03|11.43|13.08|11.48|13.08|11.48|12.99|11.39|0
1655997200000|2022-06-23 15:13:20|13.09|11.49|13.13|11.53|13.13|11.53|13.07|11.47|0
1655997210000|2022-06-23 15:13:30|13.15|11.55|13.16|11.56|13.16|11.56|13.12|11.52|0
1655997220000|2022-06-23 15:13:40|13.19|11.59|13.2|11.6|13.2|11.6|13.19|11.59|0
1655997230000|2022-06-23 15:13:50|13.19|11.59|13.2|11.6|13.2|11.6|13.19|11.59|0
1655997240000|2022-06-23 15:14:00|13.19|11.59|13.22|11.62|13.22|11.62|13.19|11.59|0
1655997250000|2022-06-23 15:14:10|13.24|11.64|13.28|11.68|13.28|11.68|13.22|11.62|0
1655997260000|2022-06-23 15:14:20|13.3|11.7|13.29|11.69|13.3|11.7|13.29|11.69|0
1655997270000|2022-06-23 15:14:30|13.28|11.68|13.26|11.66|13.29|11.69|13.26|11.66|0
1655997280000|2022-06-23 15:14:40|13.25|11.65|13.24|11.64|13.26|11.66|13.24|11.64|0
1655997290000|2022-06-23 15:14:50|13.21|11.61|13.15|11.55|13.21|11.61|13.15|11.55|0
1655997300000|2022-06-23 15:15:00|13.12|11.52|13.07|11.47|13.12|11.52|13.07|11.47|0
1655997310000|2022-06-23 15:15:10|13.09|11.49|13.08|11.48|13.11|11.51|13.07|11.47|0
1655997320000|2022-06-23 15:15:20|13.06|11.46|13.06|11.46|13.06|11.46|13.06|11.46|0
1655997330000|2022-06-23 15:15:30|13.07|11.47|13.09|11.49|13.09|11.49|13.06|11.46|0
1655997340000|2022-06-23 15:15:40|13.11|11.51|13.08|11.48|13.11|11.51|13.08|11.48|0
1655997350000|2022-06-23 15:15:50|13.07|11.47|13|11.4|13.07|11.47|13|11.4|0
1655997360000|2022-06-23 15:16:00|13.01|11.41|13.04|11.44|13.04|11.44|13.01|11.41|0
1655997370000|2022-06-23 15:16:10|13.02|11.42|13.02|11.42|13.02|11.42|13|11.4|0
1655997380000|2022-06-23 15:16:20|12.99|11.39|13.04|11.44|13.04|11.44|12.99|11.39|0
1655997390000|2022-06-23 15:16:30|13.06|11.46|13.05|11.45|13.08|11.48|13.05|11.45|0
1655997400000|2022-06-23 15:16:40|13.04|11.44|13.08|11.48|13.08|11.48|13.04|11.44|0
1655997410000|2022-06-23 15:16:50|13.09|11.49|13.11|11.51|13.12|11.52|13.09|11.49|0
1655997420000|2022-06-23 15:17:00|13.08|11.48|13.06|11.46|13.08|11.48|13.06|11.46|0
1655997430000|2022-06-23 15:17:10|13.04|11.44|13.09|11.49|13.09|11.49|13.04|11.44|0
1655997440000|2022-06-23 15:17:20|13.07|11.47|13.09|11.49|13.11|11.51|13.07|11.47|0
1655997450000|2022-06-23 15:17:30|13.11|11.51|13.06|11.46|13.11|11.51|13.06|11.46|0
1655997460000|2022-06-23 15:17:40|13.09|11.49|13.11|11.51|13.11|11.51|13.09|11.49|0
1655997470000|2022-06-23 15:17:50|13.08|11.48|13.04|11.44|13.08|11.48|13.04|11.44|0
1655997480000|2022-06-23 15:18:00|13.05|11.45|13.06|11.46|13.07|11.47|13.05|11.45|0
1655997490000|2022-06-23 15:18:10|13.04|11.44|13.02|11.42|13.04|11.44|13.02|11.42|0
1655997500000|2022-06-23 15:18:20|13.03|11.43|13.02|11.42|13.04|11.44|13.02|11.42|0
1655997510000|2022-06-23 15:18:30|13|11.4|13|11.4|13.03|11.43|13|11.4|0
1655997520000|2022-06-23 15:18:40|13.02|11.42|13|11.4|13.03|11.43|13|11.4|0
1655997530000|2022-06-23 15:18:50|12.98|11.38|13.04|11.44|13.04|11.44|12.98|11.38|0
1655997540000|2022-06-23 15:19:00|13.05|11.45|13.06|11.46|13.07|11.47|13.05|11.45|0
1655997550000|2022-06-23 15:19:10|13.04|11.44|12.97|11.37|13.04|11.44|12.97|11.37|0
1655997560000|2022-06-23 15:19:20|13.03|11.43|13.03|11.43|13.04|11.44|13.03|11.43|0
1655997570000|2022-06-23 15:19:30|13.02|11.42|13.02|11.42|13.04|11.44|13.02|11.42|0
1655997580000|2022-06-23 15:19:40|13.03|11.43|13.03|11.43|13.03|11.43|13.03|11.43|0
1655997590000|2022-06-23 15:19:50|13.04|11.44|13.07|11.47|13.07|11.47|13.02|11.42|0
1655997600000|2022-06-23 15:20:00|13.06|11.46|12.99|11.39|13.06|11.46|12.99|11.39|0
1655997610000|2022-06-23 15:20:10|13.02|11.42|13.03|11.43|13.03|11.43|13|11.4|0
1655997620000|2022-06-23 15:20:20|13|11.4|13.03|11.43|13.03|11.43|12.98|11.38|0
1655997630000|2022-06-23 15:20:30|13.04|11.44|13.07|11.47|13.07|11.47|13.04|11.44|0
1655997640000|2022-06-23 15:20:40|13.08|11.48|13.16|11.56|13.16|11.56|13.08|11.48|0
1655997650000|2022-06-23 15:20:50|13.07|11.47|13|11.4|13.07|11.47|13|11.4|0
1655997660000|2022-06-23 15:21:00|12.93|11.33|12.85|11.25|12.93|11.33|12.84|11.24|0
1655997670000|2022-06-23 15:21:10|12.84|11.24|12.91|11.31|12.94|11.34|12.84|11.24|0
1655997680000|2022-06-23 15:21:20|12.89|11.29|12.89|11.29|12.89|11.29|12.89|11.29|0
1655997690000|2022-06-23 15:21:30|12.9|11.3|12.93|11.33|12.93|11.33|12.9|11.3|0
1655997700000|2022-06-23 15:21:40|12.91|11.31|12.95|11.35|12.95|11.35|12.91|11.31|0
1655997710000|2022-06-23 15:21:50|12.94|11.34|12.91|11.31|12.94|11.34|12.91|11.31|0
1655997720000|2022-06-23 15:22:00|12.89|11.29|12.88|11.28|12.9|11.3|12.86|11.26|0
1655997730000|2022-06-23 15:22:10|12.85|11.25|12.82|11.22|12.86|11.26|12.82|11.22|0
1655997740000|2022-06-23 15:22:20|12.85|11.25|12.88|11.28|12.88|11.28|12.85|11.25|0
1655997750000|2022-06-23 15:22:30|12.87|11.27|12.87|11.27|12.9|11.3|12.87|11.27|0
1655997760000|2022-06-23 15:22:40|12.89|11.29|12.9|11.3|12.9|11.3|12.86|11.26|0
1655997770000|2022-06-23 15:22:50|12.93|11.33|12.89|11.29|12.93|11.33|12.89|11.29|0
1655997780000|2022-06-23 15:23:00|12.9|11.3|12.88|11.28|12.9|11.3|12.87|11.27|0
1655997790000|2022-06-23 15:23:10|12.86|11.26|12.88|11.28|12.89|11.29|12.86|11.26|0
1655997800000|2022-06-23 15:23:20|12.89|11.29|12.79|11.19|12.89|11.29|12.76|11.16|0
1655997810000|2022-06-23 15:23:30|12.7|11.1|12.66|11.06|12.7|11.1|12.66|11.06|0
1655997820000|2022-06-23 15:23:40|12.62|11.02|12.58|10.98|12.62|11.02|12.58|10.98|0
1655997830000|2022-06-23 15:23:50|12.62|11.02|12.58|10.98|12.62|11.02|12.58|10.98|0
1655997840000|2022-06-23 15:24:00|12.57|10.97|12.6|11|12.61|11.01|12.57|10.97|0
1655997850000|2022-06-23 15:24:10|12.61|11.01|12.62|11.02|12.63|11.03|12.61|11.01|0
1655997860000|2022-06-23 15:24:20|12.58|10.98|12.63|11.03|12.63|11.03|12.58|10.98|0
1655997870000|2022-06-23 15:24:30|12.65|11.05|12.65|11.05|12.66|11.06|12.65|11.05|0
1655997880000|2022-06-23 15:24:40|12.62|11.02|12.61|11.01|12.65|11.05|12.61|11.01|0
1655997890000|2022-06-23 15:24:50|12.66|11.06|12.65|11.05|12.67|11.07|12.65|11.05|0
1655997900000|2022-06-23 15:25:00|12.63|11.03|12.63|11.03|12.66|11.06|12.61|11.01|0
1655997910000|2022-06-23 15:25:10|12.62|11.02|12.62|11.02|12.63|11.03|12.61|11.01|0
1655997920000|2022-06-23 15:25:20|12.63|11.03|12.63|11.03|12.63|11.03|12.63|11.03|0
1655997930000|2022-06-23 15:25:30|12.66|11.06|12.71|11.11|12.71|11.11|12.66|11.06|0
1655997940000|2022-06-23 15:25:40|12.69|11.09|12.66|11.06|12.71|11.11|12.66|11.06|0
1655997950000|2022-06-23 15:25:50|12.67|11.07|12.7|11.1|12.7|11.1|12.65|11.05|0
1655997960000|2022-06-23 15:26:00|12.71|11.11|12.69|11.09|12.71|11.11|12.65|11.05|0
1655997970000|2022-06-23 15:26:10|12.64|11.04|12.62|11.02|12.65|11.05|12.62|11.02|0
1655997980000|2022-06-23 15:26:20|12.6|11|12.61|11.01|12.61|11.01|12.58|10.98|0
1655997990000|2022-06-23 15:26:30|12.6|11|12.6|11|12.61|11.01|12.6|11|0
1655998000000|2022-06-23 15:26:40|12.62|11.02|12.63|11.03|12.65|11.05|12.62|11.02|0
1655998010000|2022-06-23 15:26:50|12.61|11.01|12.65|11.05|12.65|11.05|12.61|11.01|0
1655998020000|2022-06-23 15:27:00|12.63|11.03|12.63|11.03|12.63|11.03|12.6|11|0
1655998030000|2022-06-23 15:27:10|12.66|11.06|12.69|11.09|12.69|11.09|12.66|11.06|0
1655998040000|2022-06-23 15:27:20|12.71|11.11|12.75|11.15|12.76|11.16|12.71|11.11|0
1655998050000|2022-06-23 15:27:30|12.74|11.14|12.67|11.07|12.74|11.14|12.66|11.06|0
1655998060000|2022-06-23 15:27:40|12.71|11.11|12.68|11.08|12.75|11.15|12.68|11.08|0
1655998070000|2022-06-23 15:27:50|12.67|11.07|12.65|11.05|12.67|11.07|12.65|11.05|0
1655998080000|2022-06-23 15:28:00|12.66|11.06|12.63|11.03|12.68|11.08|12.63|11.03|0
1655998090000|2022-06-23 15:28:10|12.62|11.02|12.63|11.03|12.66|11.06|12.62|11.02|0
1655998100000|2022-06-23 15:28:20|12.66|11.06|12.66|11.06|12.67|11.07|12.65|11.05|0
1655998110000|2022-06-23 15:28:30|12.65|11.05|12.68|11.08|12.68|11.08|12.65|11.05|0
1655998120000|2022-06-23 15:28:40|12.71|11.11|12.67|11.07|12.71|11.11|12.67|11.07|0
1655998130000|2022-06-23 15:28:50|12.68|11.08|12.67|11.07|12.68|11.08|12.67|11.07|0
1655998140000|2022-06-23 15:29:00|12.65|11.05|12.65|11.05|12.66|11.06|12.65|11.05|0
1655998150000|2022-06-23 15:29:10|12.63|11.03|12.66|11.06|12.68|11.08|12.62|11.02|0
1655998160000|2022-06-23 15:29:20|12.64|11.04|12.65|11.05|12.65|11.05|12.63|11.03|0
1655998170000|2022-06-23 15:29:30|12.62|11.02|12.62|11.02|12.63|11.03|12.62|11.02|0
1655998180000|2022-06-23 15:29:40|12.61|11.01|12.61|11.01|12.62|11.02|12.61|11.01|0
1655998190000|2022-06-23 15:29:50|12.66|11.06|12.63|11.03|12.66|11.06|12.63|11.03|0
1655998200000|2022-06-23 15:30:00|12.7|11.1|12.8|11.2|12.8|11.2|12.7|11.1|0
1655998210000|2022-06-23 15:30:10|12.76|11.16|12.79|11.19|12.79|11.19|12.76|11.16|0
1655998220000|2022-06-23 15:30:20|12.75|11.15|12.76|11.16|12.79|11.19|12.75|11.15|0
1655998230000|2022-06-23 15:30:30|12.72|11.12|12.67|11.07|12.72|11.12|12.67|11.07|0
1655998240000|2022-06-23 15:30:40|12.66|11.06|12.67|11.07|12.67|11.07|12.66|11.06|0
1655998250000|2022-06-23 15:30:50|12.65|11.05|12.58|10.98|12.65|11.05|12.58|10.98|0
1655998260000|2022-06-23 15:31:00|12.57|10.97|12.41|10.81|12.57|10.97|12.41|10.81|0
1655998270000|2022-06-23 15:31:10|12.42|10.82|12.4|10.8|12.42|10.82|12.4|10.8|0
1655998280000|2022-06-23 15:31:20|12.39|10.79|12.39|10.79|12.39|10.79|12.35|10.75|0
1655998290000|2022-06-23 15:31:30|12.35|10.75|12.35|10.75|12.35|10.75|12.34|10.74|0
1655998300000|2022-06-23 15:31:40|12.36|10.76|12.36|10.76|12.36|10.76|12.36|10.76|0
1655998310000|2022-06-23 15:31:50|12.34|10.74|12.34|10.74|12.36|10.76|12.34|10.74|0
1655998320000|2022-06-23 15:32:00|12.32|10.72|12.34|10.74|12.35|10.75|12.32|10.72|0
1655998330000|2022-06-23 15:32:10|12.32|10.72|12.32|10.72|12.34|10.74|12.32|10.72|0
1655998340000|2022-06-23 15:32:20|12.34|10.74|12.36|10.76|12.36|10.76|12.32|10.72|0
1655998350000|2022-06-23 15:32:30|12.34|10.74|12.37|10.77|12.37|10.77|12.34|10.74|0
1655998360000|2022-06-23 15:32:40|12.34|10.74|12.34|10.74|12.34|10.74|12.34|10.74|0
1655998370000|2022-06-23 15:32:50|12.32|10.72|12.34|10.74|12.34|10.74|12.32|10.72|0
1655998380000|2022-06-23 15:33:00|12.32|10.72|12.35|10.75|12.35|10.75|12.32|10.72|0
1655998390000|2022-06-23 15:33:10|12.32|10.72|12.34|10.74|12.35|10.75|12.32|10.72|0
1655998400000|2022-06-23 15:33:20|12.32|10.72|12.36|10.76|12.36|10.76|12.32|10.72|0
1655998410000|2022-06-23 15:33:30|12.39|10.79|12.37|10.77|12.42|10.82|12.37|10.77|0
1655998420000|2022-06-23 15:33:40|12.39|10.79|12.4|10.8|12.4|10.8|12.36|10.76|0
1655998430000|2022-06-23 15:33:50|12.41|10.81|12.4|10.8|12.41|10.81|12.4|10.8|0
1655998440000|2022-06-23 15:34:00|12.37|10.77|12.39|10.79|12.41|10.81|12.37|10.77|0
1655998450000|2022-06-23 15:34:10|12.4|10.8|12.37|10.77|12.4|10.8|12.37|10.77|0
1655998460000|2022-06-23 15:34:20|12.36|10.76|12.29|10.69|12.36|10.76|12.29|10.69|0
1655998470000|2022-06-23 15:34:30|12.27|10.67|12.3|10.7|12.32|10.72|12.27|10.67|0
1655998480000|2022-06-23 15:34:40|12.31|10.71|12.3|10.7|12.31|10.71|12.29|10.69|0
1655998490000|2022-06-23 15:34:50|12.29|10.69|12.32|10.72|12.32|10.72|12.29|10.69|0
1655998500000|2022-06-23 15:35:00|12.31|10.71|12.25|10.65|12.31|10.71|12.25|10.65|0
1655998510000|2022-06-23 15:35:10|12.24|10.64|12.24|10.64|12.26|10.66|12.24|10.64|0
1655998520000|2022-06-23 15:35:20|12.2|10.6|12.16|10.56|12.21|10.61|12.16|10.56|0
1655998530000|2022-06-23 15:35:30|12.15|10.55|12.13|10.53|12.15|10.55|12.13|10.53|0
1655998540000|2022-06-23 15:35:40|12.14|10.54|12.18|10.58|12.18|10.58|12.14|10.54|0
1655998550000|2022-06-23 15:35:50|12.15|10.55|12.12|10.52|12.15|10.55|12.1|10.5|0
1655998560000|2022-06-23 15:36:00|12.09|10.49|12.1|10.5|12.12|10.52|12.09|10.49|0
1655998570000|2022-06-23 15:36:10|12.09|10.49|12.09|10.49|12.09|10.49|12.08|10.48|0
1655998580000|2022-06-23 15:36:20|12.08|10.48|12.08|10.48|12.08|10.48|12.08|10.48|0
1655998590000|2022-06-23 15:36:30|12.09|10.49|12.1|10.5|12.1|10.5|12.09|10.49|0
1655998600000|2022-06-23 15:36:40|12.12|10.52|12.09|10.49|12.14|10.54|12.09|10.49|0
1655998610000|2022-06-23 15:36:50|12.08|10.48|12.09|10.49|12.09|10.49|12.08|10.48|0
1655998620000|2022-06-23 15:37:00|12.08|10.48|12.09|10.49|12.09|10.49|12.08|10.48|0
1655998630000|2022-06-23 15:37:10|12.1|10.5|12.09|10.49|12.1|10.5|12.09|10.49|0
1655998640000|2022-06-23 15:37:20|12.1|10.5|12.1|10.5|12.1|10.5|12.1|10.5|0
1655998650000|2022-06-23 15:37:30|12.11|10.51|12.1|10.5|12.12|10.52|12.1|10.5|0
1655998660000|2022-06-23 15:37:40|12.09|10.49|12.13|10.53|12.13|10.53|12.09|10.49|0
1655998670000|2022-06-23 15:37:50|12.14|10.54|12.13|10.53|12.14|10.54|12.13|10.53|0
1655998680000|2022-06-23 15:38:00|12.1|10.5|12.1|10.5|12.14|10.54|12.1|10.5|0
1655998690000|2022-06-23 15:38:10|12.08|10.48|12.03|10.43|12.08|10.48|12|10.4|0
1655998700000|2022-06-23 15:38:20|12.08|10.48|12.03|10.43|12.1|10.5|12.03|10.43|0
1655998710000|2022-06-23 15:38:30|12.01|10.41|12.06|10.46|12.06|10.46|12.01|10.41|0
1655998720000|2022-06-23 15:38:40|12.04|10.44|12.03|10.43|12.04|10.44|12.01|10.41|0
1655998730000|2022-06-23 15:38:50|12.04|10.44|12.08|10.48|12.08|10.48|12.04|10.44|0
1655998740000|2022-06-23 15:39:00|12.09|10.49|12.1|10.5|12.13|10.53|12.09|10.49|0
1655998750000|2022-06-23 15:39:10|12.09|10.49|12.14|10.54|12.15|10.55|12.09|10.49|0
1655998760000|2022-06-23 15:39:20|12.13|10.53|12.12|10.52|12.13|10.53|12.12|10.52|0
1655998770000|2022-06-23 15:39:30|12.1|10.5|12.08|10.48|12.1|10.5|12.08|10.48|0
1655998780000|2022-06-23 15:39:40|12.1|10.5|12.03|10.43|12.1|10.5|12.03|10.43|0
1655998790000|2022-06-23 15:39:50|12|10.4|11.97|10.37|12|10.4|11.97|10.37|0
1655998800000|2022-06-23 15:40:00|11.98|10.38|11.95|10.35|11.98|10.38|11.95|10.35|0
1655998810000|2022-06-23 15:40:10|11.94|10.34|11.92|10.32|11.94|10.34|11.92|10.32|0
1655998820000|2022-06-23 15:40:20|11.93|10.33|11.96|10.36|11.96|10.36|11.92|10.32|0
1655998830000|2022-06-23 15:40:30|11.97|10.37|12.03|10.43|12.03|10.43|11.97|10.37|0
1655998840000|2022-06-23 15:40:40|12.02|10.42|12.04|10.44|12.06|10.46|12.02|10.42|0
1655998850000|2022-06-23 15:40:50|12.08|10.48|12.03|10.43|12.09|10.49|12.03|10.43|0
1655998860000|2022-06-23 15:41:00|12.04|10.44|12.07|10.47|12.08|10.48|12.04|10.44|0
1655998870000|2022-06-23 15:41:10|12.08|10.48|12.13|10.53|12.13|10.53|12.07|10.47|0
1655998880000|2022-06-23 15:41:20|12.12|10.52|12.12|10.52|12.13|10.53|12.12|10.52|0
1655998890000|2022-06-23 15:41:30|12.09|10.49|12.07|10.47|12.1|10.5|12.07|10.47|0
1655998900000|2022-06-23 15:41:40|12.08|10.48|12.12|10.52|12.12|10.52|12.08|10.48|0
1655998910000|2022-06-23 15:41:50|12.13|10.53|12.1|10.5|12.14|10.54|12.1|10.5|0
1655998920000|2022-06-23 15:42:00|12.07|10.47|12.1|10.5|12.1|10.5|12.07|10.47|0
1655998930000|2022-06-23 15:42:10|12.09|10.49|12.14|10.54|12.14|10.54|12.09|10.49|0
1655998940000|2022-06-23 15:42:20|12.12|10.52|12.1|10.5|12.15|10.55|12.1|10.5|0
1655998950000|2022-06-23 15:42:30|12.09|10.49|12.13|10.53|12.13|10.53|12.09|10.49|0
1655998960000|2022-06-23 15:42:40|12.1|10.5|12.13|10.53|12.13|10.53|12.1|10.5|0
1655998970000|2022-06-23 15:42:50|12.12|10.52|12.1|10.5|12.12|10.52|12.1|10.5|0
1655998990000|2022-06-23 15:43:10|12.07|10.47|12.06|10.46|12.07|10.47|12.06|10.46|0
1655999000000|2022-06-23 15:43:20|12.05|10.45|12.07|10.47|12.07|10.47|12.05|10.45|0
1655999010000|2022-06-23 15:43:30|12.06|10.46|12.03|10.43|12.06|10.46|12.03|10.43|0
1655999020000|2022-06-23 15:43:40|12.02|10.42|12.06|10.46|12.06|10.46|12.02|10.42|0
1655999030000|2022-06-23 15:43:50|12.07|10.47|12.06|10.46|12.07|10.47|12.04|10.44|0
1655999040000|2022-06-23 15:44:00|12.03|10.43|12.12|10.52|12.12|10.52|12.03|10.43|0
1655999050000|2022-06-23 15:44:10|12.13|10.53|12.15|10.55|12.16|10.56|12.13|10.53|0
1655999060000|2022-06-23 15:44:20|12.18|10.58|12.18|10.58|12.2|10.6|12.18|10.58|0
1655999070000|2022-06-23 15:44:30|12.2|10.6|12.15|10.55|12.2|10.6|12.15|10.55|0
1655999080000|2022-06-23 15:44:40|12.14|10.54|12.13|10.53|12.14|10.54|12.13|10.53|0
1655999090000|2022-06-23 15:44:50|12.15|10.55|12.19|10.59|12.19|10.59|12.15|10.55|0
1655999100000|2022-06-23 15:45:00|12.18|10.58|12.2|10.6|12.2|10.6|12.16|10.56|0
1655999110000|2022-06-23 15:45:10|12.22|10.62|12.17|10.57|12.22|10.62|12.17|10.57|0
1655999120000|2022-06-23 15:45:20|12.18|10.58|12.18|10.58|12.19|10.59|12.18|10.58|0
1655999130000|2022-06-23 15:45:30|12.16|10.56|12.16|10.56|12.18|10.58|12.16|10.56|0
1655999140000|2022-06-23 15:45:40|12.15|10.55|12.15|10.55|12.18|10.58|12.15|10.55|0
1655999150000|2022-06-23 15:45:50|12.14|10.54|12.1|10.5|12.14|10.54|12.1|10.5|0
1655999160000|2022-06-23 15:46:00|12.09|10.49|12.07|10.47|12.09|10.49|12.05|10.45|0
1655999170000|2022-06-23 15:46:10|12.05|10.45|12.12|10.52|12.12|10.52|12.05|10.45|0
1655999180000|2022-06-23 15:46:20|12.13|10.53|12.12|10.52|12.13|10.53|12.1|10.5|0
1655999190000|2022-06-23 15:46:30|12.14|10.54|12.15|10.55|12.16|10.56|12.14|10.54|0
1655999200000|2022-06-23 15:46:40|12.13|10.53|12.13|10.53|12.13|10.53|12.1|10.5|0
1655999210000|2022-06-23 15:46:50|12.15|10.55|12.1|10.5|12.15|10.55|12.1|10.5|0
1655999220000|2022-06-23 15:47:00|12.14|10.54|12.15|10.55|12.15|10.55|12.14|10.54|0
1655999230000|2022-06-23 15:47:10|12.14|10.54|12.15|10.55|12.15|10.55|12.13|10.53|0
1655999240000|2022-06-23 15:47:20|12.13|10.53|12.15|10.55|12.15|10.55|12.13|10.53|0
1655999250000|2022-06-23 15:47:30|12.16|10.56|12.14|10.54|12.18|10.58|12.14|10.54|0
1655999260000|2022-06-23 15:47:40|12.13|10.53|12.18|10.58|12.18|10.58|12.13|10.53|0
1655999270000|2022-06-23 15:47:50|12.16|10.56|12.13|10.53|12.16|10.56|12.13|10.53|0
1655999280000|2022-06-23 15:48:00|12.12|10.52|12.12|10.52|12.12|10.52|12.1|10.5|0
1655999290000|2022-06-23 15:48:10|12.09|10.49|12.09|10.49|12.09|10.49|12.09|10.49|0
1655999300000|2022-06-23 15:48:20|12.08|10.48|12.09|10.49|12.11|10.51|12.08|10.48|0
1655999310000|2022-06-23 15:48:30|12.1|10.5|12.1|10.5|12.1|10.5|12.09|10.49|0
1655999320000|2022-06-23 15:48:40|12.12|10.52|12.18|10.58|12.18|10.58|12.12|10.52|0
1655999330000|2022-06-23 15:48:50|12.16|10.56|12.19|10.59|12.2|10.6|12.16|10.56|0
1655999340000|2022-06-23 15:49:00|12.22|10.62|12.16|10.56|12.22|10.62|12.16|10.56|0
1655999350000|2022-06-23 15:49:10|12.18|10.58|12.23|10.63|12.23|10.63|12.18|10.58|0
1655999360000|2022-06-23 15:49:20|12.22|10.62|12.26|10.66|12.26|10.66|12.22|10.62|0
1655999370000|2022-06-23 15:49:30|12.27|10.67|12.31|10.71|12.31|10.71|12.27|10.67|0
1655999380000|2022-06-23 15:49:40|12.29|10.69|12.31|10.71|12.31|10.71|12.29|10.69|0
1655999390000|2022-06-23 15:49:50|12.3|10.7|12.3|10.7|12.31|10.71|12.3|10.7|0
1655999400000|2022-06-23 15:50:00|12.26|10.66|12.29|10.69|12.29|10.69|12.25|10.65|0
1655999410000|2022-06-23 15:50:10|12.27|10.67|12.26|10.66|12.27|10.67|12.26|10.66|0
1655999420000|2022-06-23 15:50:20|12.27|10.67|12.29|10.69|12.29|10.69|12.27|10.67|0
1655999430000|2022-06-23 15:50:30|12.26|10.66|12.3|10.7|12.3|10.7|12.26|10.66|0
1655999440000|2022-06-23 15:50:40|12.27|10.67|12.3|10.7|12.3|10.7|12.26|10.66|0
1655999450000|2022-06-23 15:50:50|12.27|10.67|12.25|10.65|12.3|10.7|12.25|10.65|0
1655999460000|2022-06-23 15:51:00|12.26|10.66|12.27|10.67|12.29|10.69|12.26|10.66|0
1655999470000|2022-06-23 15:51:10|12.26|10.66|12.26|10.66|12.26|10.66|12.25|10.65|0
1655999480000|2022-06-23 15:51:20|12.25|10.65|12.25|10.65|12.25|10.65|12.25|10.65|0
1655999490000|2022-06-23 15:51:30|12.29|10.69|12.22|10.62|12.29|10.69|12.22|10.62|0
1655999500000|2022-06-23 15:51:40|12.21|10.61|12.24|10.64|12.24|10.64|12.21|10.61|0
1655999510000|2022-06-23 15:51:50|12.25|10.65|12.24|10.64|12.25|10.65|12.24|10.64|0
1655999520000|2022-06-23 15:52:00|12.22|10.62|12.21|10.61|12.22|10.62|12.21|10.61|0
1655999530000|2022-06-23 15:52:10|12.24|10.64|12.23|10.63|12.24|10.64|12.22|10.62|0
1655999540000|2022-06-23 15:52:20|12.25|10.65|12.22|10.62|12.25|10.65|12.22|10.62|0
1655999550000|2022-06-23 15:52:30|12.24|10.64|12.26|10.66|12.26|10.66|12.24|10.64|0
1655999560000|2022-06-23 15:52:40|12.24|10.64|12.27|10.67|12.27|10.67|12.24|10.64|0
1655999570000|2022-06-23 15:52:50|12.29|10.69|12.27|10.67|12.29|10.69|12.27|10.67|0
1655999580000|2022-06-23 15:53:00|12.25|10.65|12.26|10.66|12.27|10.67|12.25|10.65|0
1655999590000|2022-06-23 15:53:10|12.24|10.64|12.22|10.62|12.26|10.66|12.22|10.62|0
1655999600000|2022-06-23 15:53:20|12.21|10.61|12.16|10.56|12.21|10.61|12.16|10.56|0
1655999610000|2022-06-23 15:53:30|12.15|10.55|12.14|10.54|12.15|10.55|12.14|10.54|0
1655999620000|2022-06-23 15:53:40|12.13|10.53|12.18|10.58|12.18|10.58|12.13|10.53|0
1655999630000|2022-06-23 15:53:50|12.15|10.55|12.13|10.53|12.15|10.55|12.13|10.53|0
1655999640000|2022-06-23 15:54:00|12.15|10.55|12.12|10.52|12.15|10.55|12.12|10.52|0
1655999650000|2022-06-23 15:54:10|12.11|10.51|12.09|10.49|12.11|10.51|12.09|10.49|0
1655999660000|2022-06-23 15:54:20|12.1|10.5|12.15|10.55|12.15|10.55|12.1|10.5|0
1655999670000|2022-06-23 15:54:30|12.14|10.54|12.11|10.51|12.14|10.54|12.11|10.51|0
1655999680000|2022-06-23 15:54:40|12.1|10.5|12.1|10.5|12.13|10.53|12.09|10.49|0
1655999690000|2022-06-23 15:54:50|12.09|10.49|12.09|10.49|12.1|10.5|12.09|10.49|0
1655999700000|2022-06-23 15:55:00|12.08|10.48|12.03|10.43|12.08|10.48|12.03|10.43|0
1655999710000|2022-06-23 15:55:10|12.01|10.41|11.98|10.38|12.02|10.42|11.98|10.38|0
1655999720000|2022-06-23 15:55:20|12.07|10.47|12.05|10.45|12.07|10.47|12.04|10.44|0
1655999730000|2022-06-23 15:55:30|12.02|10.42|11.97|10.37|12.02|10.42|11.97|10.37|0
1655999740000|2022-06-23 15:55:40|11.99|10.39|11.99|10.39|11.99|10.39|11.98|10.38|0
1655999750000|2022-06-23 15:55:50|11.96|10.36|11.93|10.33|11.96|10.36|11.93|10.33|0
1655999760000|2022-06-23 15:56:00|11.98|10.38|11.95|10.35|11.98|10.38|11.95|10.35|0
1655999770000|2022-06-23 15:56:10|11.94|10.34|11.92|10.32|11.94|10.34|11.92|10.32|0
1655999780000|2022-06-23 15:56:20|11.93|10.33|11.96|10.36|11.96|10.36|11.93|10.33|0
1655999790000|2022-06-23 15:56:30|11.99|10.39|12.04|10.44|12.04|10.44|11.99|10.39|0
1655999800000|2022-06-23 15:56:40|12.03|10.43|12.03|10.43|12.03|10.43|12.03|10.43|0
1655999810000|2022-06-23 15:56:50|12.04|10.44|12.03|10.43|12.04|10.44|12.02|10.42|0
1655999820000|2022-06-23 15:57:00|12.05|10.45|12.05|10.45|12.05|10.45|12.04|10.44|0
1655999830000|2022-06-23 15:57:10|12.01|10.41|11.97|10.37|12.01|10.41|11.97|10.37|0
1655999840000|2022-06-23 15:57:20|11.96|10.36|11.93|10.33|11.96|10.36|11.93|10.33|0
1655999850000|2022-06-23 15:57:30|11.95|10.35|11.97|10.37|11.97|10.37|11.95|10.35|0
1655999860000|2022-06-23 15:57:40|11.98|10.38|11.93|10.33|11.98|10.38|11.93|10.33|0
1655999870000|2022-06-23 15:57:50|11.92|10.32|11.91|10.31|11.92|10.32|11.9|10.3|0
1655999880000|2022-06-23 15:58:00|11.9|10.3|11.87|10.27|11.9|10.3|11.87|10.27|0
1655999890000|2022-06-23 15:58:10|11.86|10.26|11.87|10.27|11.89|10.29|11.86|10.26|0
1655999900000|2022-06-23 15:58:20|11.89|10.29|11.86|10.26|11.89|10.29|11.86|10.26|0
1655999910000|2022-06-23 15:58:30|11.78|10.18|11.79|10.19|11.8|10.2|11.78|10.18|0
1655999920000|2022-06-23 15:58:40|11.78|10.18|11.74|10.14|11.78|10.18|11.73|10.13|0
1655999930000|2022-06-23 15:58:50|11.78|10.18|11.84|10.24|11.84|10.24|11.78|10.18|0
1655999940000|2022-06-23 15:59:00|11.82|10.22|11.79|10.19|11.82|10.22|11.79|10.19|0
1655999950000|2022-06-23 15:59:10|11.82|10.22|11.82|10.22|11.82|10.22|11.79|10.19|0
1655999960000|2022-06-23 15:59:20|11.8|10.2|11.8|10.2|11.82|10.22|11.8|10.2|0
1655999970000|2022-06-23 15:59:30|11.78|10.18|11.78|10.18|11.78|10.18|11.77|10.17|0
1655999980000|2022-06-23 15:59:40|11.77|10.17|11.77|10.17|11.78|10.18|11.77|10.17|0
1655999990000|2022-06-23 15:59:50|11.78|10.18|11.78|10.18|11.78|10.18|11.78|10.18|0
1656000000000|2022-06-23 16:00:00|11.79|10.19|11.76|10.16|11.79|10.19|11.76|10.16|0
1656000010000|2022-06-23 16:00:10|11.74|10.14|11.79|10.19|11.79|10.19|11.74|10.14|0
1656000020000|2022-06-23 16:00:20|11.8|10.2|11.81|10.21|11.81|10.21|11.8|10.2|0
1656000030000|2022-06-23 16:00:30|11.8|10.2|11.83|10.23|11.83|10.23|11.8|10.2|0
1656000040000|2022-06-23 16:00:40|11.84|10.24|11.84|10.24|11.85|10.25|11.84|10.24|0
1656000050000|2022-06-23 16:00:50|11.83|10.23|11.76|10.16|11.83|10.23|11.74|10.14|0
1656000060000|2022-06-23 16:01:00|11.71|10.11|11.66|10.06|11.71|10.11|11.66|10.06|0
1656000070000|2022-06-23 16:01:10|11.65|10.05|11.62|10.02|11.65|10.05|11.62|10.02|0
1656000080000|2022-06-23 16:01:20|11.59|9.99|11.63|10.03|11.63|10.03|11.58|9.98|0
1656000090000|2022-06-23 16:01:30|11.65|10.05|11.64|10.04|11.65|10.05|11.64|10.04|0
1656000100000|2022-06-23 16:01:40|11.63|10.03|11.58|9.98|11.63|10.03|11.58|9.98|0
1656000110000|2022-06-23 16:01:50|11.55|9.95|11.53|9.93|11.56|9.96|11.52|9.92|0
1656000120000|2022-06-23 16:02:00|11.51|9.91|11.52|9.92|11.52|9.92|11.51|9.91|0
1656000130000|2022-06-23 16:02:10|11.51|9.91|11.49|9.89|11.51|9.91|11.49|9.89|0
1656000140000|2022-06-23 16:02:20|11.5|9.9|11.48|9.88|11.5|9.9|11.48|9.88|0
1656000150000|2022-06-23 16:02:30|11.46|9.86|11.42|9.82|11.46|9.86|11.42|9.82|0
1656000160000|2022-06-23 16:02:40|11.41|9.81|11.44|9.84|11.44|9.84|11.41|9.81|0
1656000170000|2022-06-23 16:02:50|11.43|9.83|11.45|9.85|11.45|9.85|11.43|9.83|0
1656000180000|2022-06-23 16:03:00|11.44|9.84|11.43|9.83|11.45|9.85|11.43|9.83|0
1656000190000|2022-06-23 16:03:10|11.44|9.84|11.45|9.85|11.45|9.85|11.43|9.83|0
1656000200000|2022-06-23 16:03:20|11.48|9.88|11.53|9.93|11.53|9.93|11.48|9.88|0
1656000210000|2022-06-23 16:03:30|11.52|9.92|11.55|9.95|11.56|9.96|11.52|9.92|0
1656000220000|2022-06-23 16:03:40|11.53|9.93|11.52|9.92|11.53|9.93|11.51|9.91|0
1656000230000|2022-06-23 16:03:50|11.49|9.89|11.43|9.83|11.49|9.89|11.43|9.83|0
1656000240000|2022-06-23 16:04:00|11.42|9.82|11.41|9.81|11.42|9.82|11.41|9.81|0
1656000250000|2022-06-23 16:04:10|11.39|9.79|11.41|9.81|11.42|9.82|11.38|9.78|0
1656000260000|2022-06-23 16:04:20|11.42|9.82|11.34|9.74|11.44|9.84|11.34|9.74|0
1656000270000|2022-06-23 16:04:30|11.31|9.71|11.28|9.68|11.31|9.71|11.28|9.68|0
1656000280000|2022-06-23 16:04:40|11.27|9.67|11.27|9.67|11.28|9.68|11.26|9.66|0
1656000290000|2022-06-23 16:04:50|11.26|9.66|11.26|9.66|11.26|9.66|11.25|9.65|0
1656000300000|2022-06-23 16:05:00|11.24|9.64|11.21|9.61|11.25|9.65|11.21|9.61|0
1656000310000|2022-06-23 16:05:10|11.2|9.6|11.22|9.62|11.22|9.62|11.2|9.6|0
1656000320000|2022-06-23 16:05:20|11.26|9.66|11.22|9.62|11.28|9.68|11.22|9.62|0
1656000330000|2022-06-23 16:05:30|11.21|9.61|11.2|9.6|11.21|9.61|11.19|9.59|0
1656000340000|2022-06-23 16:05:40|11.29|9.69|11.3|9.7|11.3|9.7|11.27|9.67|0
1656000350000|2022-06-23 16:05:50|11.31|9.71|11.34|9.74|11.34|9.74|11.3|9.7|0
1656000360000|2022-06-23 16:06:00|11.35|9.75|11.3|9.7|11.35|9.75|11.3|9.7|0
1656000370000|2022-06-23 16:06:10|11.28|9.68|11.29|9.69|11.29|9.69|11.28|9.68|0
1656000380000|2022-06-23 16:06:20|11.31|9.71|11.29|9.69|11.31|9.71|11.29|9.69|0
1656000390000|2022-06-23 16:06:30|11.27|9.67|11.31|9.71|11.31|9.71|11.27|9.67|0
1656000400000|2022-06-23 16:06:40|11.34|9.74|11.38|9.78|11.38|9.78|11.31|9.71|0
1656000410000|2022-06-23 16:06:50|11.37|9.77|11.48|9.88|11.48|9.88|11.37|9.77|0
1656000420000|2022-06-23 16:07:00|11.49|9.89|11.51|9.91|11.51|9.91|11.48|9.88|0
1656000430000|2022-06-23 16:07:10|11.52|9.92|11.51|9.91|11.52|9.92|11.5|9.9|0
1656000440000|2022-06-23 16:07:20|11.53|9.93|11.99|10.39|11.99|10.39|11.52|9.92|0
1656000450000|2022-06-23 16:07:30|11.98|10.38|11.94|10.34|11.98|10.38|11.94|10.34|0
1656000460000|2022-06-23 16:07:40|11.99|10.39|11.92|10.32|11.99|10.39|11.92|10.32|0
1656000470000|2022-06-23 16:07:50|11.93|10.33|11.91|10.31|11.93|10.33|11.91|10.31|0
1656000480000|2022-06-23 16:08:00|11.92|10.32|11.88|10.28|11.92|10.32|11.88|10.28|0
1656000490000|2022-06-23 16:08:10|11.87|10.27|11.88|10.28|11.88|10.28|11.86|10.26|0
1656000500000|2022-06-23 16:08:20|11.87|10.27|11.85|10.25|11.88|10.28|11.85|10.25|0
1656000510000|2022-06-23 16:08:30|11.83|10.23|11.81|10.21|11.85|10.25|11.81|10.21|0
1656000520000|2022-06-23 16:08:40|11.82|10.22|11.81|10.21|11.83|10.23|11.81|10.21|0
1656000530000|2022-06-23 16:08:50|11.8|10.2|11.81|10.21|11.81|10.21|11.78|10.18|0
1656000540000|2022-06-23 16:09:00|11.8|10.2|11.79|10.19|11.8|10.2|11.78|10.18|0
1656000550000|2022-06-23 16:09:10|11.75|10.15|11.72|10.12|11.75|10.15|11.72|10.12|0
1656000560000|2022-06-23 16:09:20|11.74|10.14|11.75|10.15|11.75|10.15|11.74|10.14|0
1656000570000|2022-06-23 16:09:30|11.73|10.13|11.81|10.21|11.81|10.21|11.73|10.13|0
1656000580000|2022-06-23 16:09:40|11.83|10.23|11.81|10.21|11.83|10.23|11.81|10.21|0
1656000590000|2022-06-23 16:09:50|11.85|10.25|11.83|10.23|11.87|10.27|11.83|10.23|0
1656000600000|2022-06-23 16:10:00|11.85|10.25|11.85|10.25|11.85|10.25|11.81|10.21|0
1656000610000|2022-06-23 16:10:10|11.87|10.27|11.92|10.32|11.92|10.32|11.87|10.27|0
1656000620000|2022-06-23 16:10:20|11.91|10.31|11.82|10.22|11.91|10.31|11.82|10.22|0
1656000630000|2022-06-23 16:10:30|11.81|10.21|11.74|10.14|11.81|10.21|11.74|10.14|0
1656000640000|2022-06-23 16:10:40|11.76|10.16|11.75|10.15|11.76|10.16|11.75|10.15|0
1656000650000|2022-06-23 16:10:50|11.73|10.13|11.81|10.21|11.81|10.21|11.73|10.13|0
1656000660000|2022-06-23 16:11:00|11.78|10.18|11.82|10.22|11.82|10.22|11.78|10.18|0
1656000670000|2022-06-23 16:11:10|11.83|10.23|11.75|10.15|11.83|10.23|11.75|10.15|0
1656000680000|2022-06-23 16:11:20|11.74|10.14|11.8|10.2|11.8|10.2|11.74|10.14|0
1656000690000|2022-06-23 16:11:30|11.75|10.15|11.77|10.17|11.79|10.19|11.74|10.14|0
1656000700000|2022-06-23 16:11:40|11.75|10.15|11.77|10.17|11.77|10.17|11.75|10.15|0
1656000710000|2022-06-23 16:11:50|11.76|10.16|11.76|10.16|11.76|10.16|11.75|10.15|0
1656000720000|2022-06-23 16:12:00|11.75|10.15|11.79|10.19|11.79|10.19|11.75|10.15|0
1656000730000|2022-06-23 16:12:10|11.82|10.22|11.85|10.25|11.85|10.25|11.82|10.22|0
1656000740000|2022-06-23 16:12:20|11.82|10.22|11.89|10.29|11.89|10.29|11.82|10.22|0
1656000750000|2022-06-23 16:12:30|11.87|10.27|11.82|10.22|11.87|10.27|11.82|10.22|0
1656000760000|2022-06-23 16:12:40|11.81|10.21|11.83|10.23|11.83|10.23|11.81|10.21|0
1656000770000|2022-06-23 16:12:50|11.85|10.25|11.86|10.26|11.86|10.26|11.83|10.23|0
1656000780000|2022-06-23 16:13:00|11.87|10.27|11.87|10.27|11.87|10.27|11.86|10.26|0
1656000790000|2022-06-23 16:13:10|11.86|10.26|11.88|10.28|11.88|10.28|11.86|10.26|0
1656000800000|2022-06-23 16:13:20|11.9|10.3|11.95|10.35|11.95|10.35|11.9|10.3|0
1656000810000|2022-06-23 16:13:30|11.98|10.38|11.98|10.38|11.98|10.38|11.96|10.36|0
1656000820000|2022-06-23 16:13:40|11.96|10.36|11.99|10.39|11.99|10.39|11.96|10.36|0
1656000830000|2022-06-23 16:13:50|11.98|10.38|11.96|10.36|11.98|10.38|11.96|10.36|0
1656000840000|2022-06-23 16:14:00|11.94|10.34|12.01|10.41|12.01|10.41|11.94|10.34|0
1656000850000|2022-06-23 16:14:10|12.02|10.42|12|10.4|12.02|10.42|12|10.4|0
1656000860000|2022-06-23 16:14:20|12.01|10.41|12.04|10.44|12.04|10.44|12.01|10.41|0
1656000870000|2022-06-23 16:14:30|12.01|10.41|12.01|10.41|12.01|10.41|12.01|10.41|0
1656000880000|2022-06-23 16:14:40|12.02|10.42|12.04|10.44|12.04|10.44|12.01|10.41|0
1656000890000|2022-06-23 16:14:50|12|10.4|11.98|10.38|12.01|10.41|11.98|10.38|0
1656000900000|2022-06-23 16:15:00|11.92|10.32|11.92|10.32|11.93|10.33|11.92|10.32|0
1656000910000|2022-06-23 16:15:10|11.9|10.3|11.88|10.28|11.9|10.3|11.87|10.27|0
1656000920000|2022-06-23 16:15:20|11.85|10.25|11.87|10.27|11.87|10.27|11.85|10.25|0
1656000930000|2022-06-23 16:15:30|11.94|10.34|11.85|10.25|11.94|10.34|11.85|10.25|0
1656000940000|2022-06-23 16:15:40|11.86|10.26|11.9|10.3|11.9|10.3|11.86|10.26|0
1656000950000|2022-06-23 16:15:50|11.92|10.32|11.94|10.34|11.95|10.35|11.92|10.32|0
1656000960000|2022-06-23 16:16:00|11.93|10.33|11.96|10.36|11.96|10.36|11.93|10.33|0
1656000970000|2022-06-23 16:16:10|11.9|10.3|11.95|10.35|11.95|10.35|11.9|10.3|0
1656000980000|2022-06-23 16:16:20|11.94|10.34|11.92|10.32|11.94|10.34|11.92|10.32|0
1656000990000|2022-06-23 16:16:30|11.93|10.33|11.94|10.34|11.95|10.35|11.93|10.33|0
1656001000000|2022-06-23 16:16:40|11.93|10.33|11.9|10.3|11.93|10.33|11.9|10.3|0
1656001010000|2022-06-23 16:16:50|11.89|10.29|11.9|10.3|11.93|10.33|11.88|10.28|0
1656001020000|2022-06-23 16:17:00|11.94|10.34|11.95|10.35|11.95|10.35|11.92|10.32|0
1656001030000|2022-06-23 16:17:10|12.01|10.41|11.99|10.39|12.02|10.42|11.99|10.39|0
1656001040000|2022-06-23 16:17:20|11.96|10.36|11.96|10.36|11.96|10.36|11.95|10.35|0
1656001050000|2022-06-23 16:17:30|11.98|10.38|11.98|10.38|11.98|10.38|11.96|10.36|0
1656001060000|2022-06-23 16:17:40|11.99|10.39|11.99|10.39|12.01|10.41|11.99|10.39|0
1656001070000|2022-06-23 16:17:50|12.01|10.41|12.01|10.41|12.01|10.41|12|10.4|0
1656001080000|2022-06-23 16:18:00|12.05|10.45|12.06|10.46|12.07|10.47|12.05|10.45|0
1656001090000|2022-06-23 16:18:10|12|10.4|12.01|10.41|12.01|10.41|11.99|10.39|0
1656001100000|2022-06-23 16:18:20|12.02|10.42|12.13|10.53|12.17|10.57|12.02|10.42|0
1656001110000|2022-06-23 16:18:30|12.12|10.52|12.17|10.57|12.17|10.57|12.12|10.52|0
1656001120000|2022-06-23 16:18:40|12.2|10.6|12.23|10.63|12.23|10.63|12.2|10.6|0
1656001130000|2022-06-23 16:18:50|12.22|10.62|12.24|10.64|12.24|10.64|12.22|10.62|0
1656001140000|2022-06-23 16:19:00|12.28|10.68|12.28|10.68|12.29|10.69|12.27|10.67|0
1656001150000|2022-06-23 16:19:10|12.29|10.69|12.25|10.65|12.29|10.69|12.25|10.65|0
1656001160000|2022-06-23 16:19:20|12.28|10.68|12.23|10.63|12.28|10.68|12.23|10.63|0
1656001170000|2022-06-23 16:19:30|12.19|10.59|12.18|10.58|12.19|10.59|12.17|10.57|0
1656001180000|2022-06-23 16:19:40|12.17|10.57|12.14|10.54|12.17|10.57|12.14|10.54|0
1656001190000|2022-06-23 16:19:50|12.15|10.55|12.17|10.57|12.17|10.57|12.14|10.54|0
1656001200000|2022-06-23 16:20:00|12.16|10.56|12.16|10.56|12.16|10.56|12.16|10.56|0
1656001210000|2022-06-23 16:20:10|12.13|10.53|12.22|10.62|12.22|10.62|12.13|10.53|0
1656001220000|2022-06-23 16:20:20|12.2|10.6|12.27|10.67|12.27|10.67|12.2|10.6|0
1656001230000|2022-06-23 16:20:30|12.3|10.7|12.28|10.68|12.3|10.7|12.28|10.68|0
1656001240000|2022-06-23 16:20:40|12.29|10.69|12.29|10.69|12.29|10.69|12.26|10.66|0
1656001250000|2022-06-23 16:20:50|12.28|10.68|12.29|10.69|12.31|10.71|12.28|10.68|0
1656001260000|2022-06-23 16:21:00|11.97|10.37|12|10.4|12|10.4|11.96|10.36|0
1656001270000|2022-06-23 16:21:10|12.01|10.41|11.99|10.39|12.01|10.41|11.99|10.39|0
1656001280000|2022-06-23 16:21:20|11.97|10.37|11.95|10.35|11.97|10.37|11.95|10.35|0
1656001290000|2022-06-23 16:21:30|11.97|10.37|11.96|10.36|11.97|10.37|11.96|10.36|0
1656001300000|2022-06-23 16:21:40|11.97|10.37|12|10.4|12.01|10.41|11.97|10.37|0
1656001310000|2022-06-23 16:21:50|12.01|10.41|12.02|10.42|12.02|10.42|12.01|10.41|0
1656001320000|2022-06-23 16:22:00|12.05|10.45|12.35|10.75|12.36|10.76|12.01|10.41|0
1656001330000|2022-06-23 16:22:10|12.37|10.77|12.33|10.73|12.37|10.77|12.33|10.73|0
1656001340000|2022-06-23 16:22:20|12.3|10.7|12.28|10.68|12.3|10.7|12.28|10.68|0
1656001350000|2022-06-23 16:22:30|12.29|10.69|12.28|10.68|12.3|10.7|12.28|10.68|0
1656001360000|2022-06-23 16:22:40|12.29|10.69|12.3|10.7|12.3|10.7|12.29|10.69|0
1656001370000|2022-06-23 16:22:50|12.31|10.71|12.26|10.66|12.31|10.71|12.26|10.66|0
1656001380000|2022-06-23 16:23:00|12.25|10.65|12.26|10.66|12.28|10.68|12.25|10.65|0
1656001390000|2022-06-23 16:23:10|12.23|10.63|12.2|10.6|12.23|10.63|12.2|10.6|0
1656001400000|2022-06-23 16:23:20|12.18|10.58|12.19|10.59|12.2|10.6|12.18|10.58|0
1656001410000|2022-06-23 16:23:30|12.18|10.58|12.22|10.62|12.22|10.62|12.18|10.58|0
1656001420000|2022-06-23 16:23:40|12.2|10.6|12.22|10.62|12.23|10.63|12.2|10.6|0
1656001430000|2022-06-23 16:23:50|12.13|10.53|12.06|10.46|12.13|10.53|12.06|10.46|0
1656001440000|2022-06-23 16:24:00|12.05|10.45|12.05|10.45|12.08|10.48|12.05|10.45|0
1656001450000|2022-06-23 16:24:10|12.07|10.47|12.13|10.53|12.13|10.53|12.07|10.47|0
1656001460000|2022-06-23 16:24:20|12.14|10.54|12.16|10.56|12.16|10.56|12.14|10.54|0
1656001470000|2022-06-23 16:24:30|12.17|10.57|12.16|10.56|12.17|10.57|12.16|10.56|0
1656001480000|2022-06-23 16:24:40|12.17|10.57|12.17|10.57|12.18|10.58|12.17|10.57|0
1656001490000|2022-06-23 16:24:50|12.19|10.59|12.17|10.57|12.19|10.59|12.17|10.57|0
1656001500000|2022-06-23 16:25:00|12.16|10.56|12.08|10.48|12.16|10.56|12.07|10.47|0
1656001510000|2022-06-23 16:25:10|12.07|10.47|12.05|10.45|12.07|10.47|12.05|10.45|0
1656001520000|2022-06-23 16:25:20|12.06|10.46|12.06|10.46|12.07|10.47|12.06|10.46|0
1656001530000|2022-06-23 16:25:30|12.05|10.45|11.99|10.39|12.05|10.45|11.99|10.39|0
1656001540000|2022-06-23 16:25:40|12|10.4|12.04|10.44|12.04|10.44|12|10.4|0
1656001550000|2022-06-23 16:25:50|12.02|10.42|12.1|10.5|12.1|10.5|12.02|10.42|0
1656001560000|2022-06-23 16:26:00|12.06|10.46|12.08|10.48|12.08|10.48|12.06|10.46|0
1656001570000|2022-06-23 16:26:10|12.1|10.5|12.12|10.52|12.13|10.53|12.1|10.5|0
1656001580000|2022-06-23 16:26:20|12.1|10.5|12.08|10.48|12.12|10.52|12.08|10.48|0
1656001590000|2022-06-23 16:26:30|12.06|10.46|12.08|10.48|12.08|10.48|12.06|10.46|0
1656001600000|2022-06-23 16:26:40|12.06|10.46|12.06|10.46|12.06|10.46|12.05|10.45|0
1656001610000|2022-06-23 16:26:50|12.03|10.43|12.05|10.45|12.06|10.46|12.03|10.43|0
1656001620000|2022-06-23 16:27:00|12.02|10.42|12.01|10.41|12.03|10.43|12.01|10.41|0
1656001630000|2022-06-23 16:27:10|12.03|10.43|12.07|10.47|12.07|10.47|12.03|10.43|0
1656001640000|2022-06-23 16:27:20|12.06|10.46|12.08|10.48|12.08|10.48|12.06|10.46|0
1656001650000|2022-06-23 16:27:30|12.09|10.49|12.13|10.53|12.13|10.53|12.08|10.48|0
1656001660000|2022-06-23 16:27:40|12.12|10.52|12.13|10.53|12.13|10.53|12.12|10.52|0
1656001670000|2022-06-23 16:27:50|12.14|10.54|12.2|10.6|12.2|10.6|12.14|10.54|0
1656001680000|2022-06-23 16:28:00|12.19|10.59|12.17|10.57|12.19|10.59|12.17|10.57|0
1656001690000|2022-06-23 16:28:10|12.13|10.53|12.12|10.52|12.13|10.53|12.12|10.52|0
1656001700000|2022-06-23 16:28:20|12.15|10.55|12.17|10.57|12.17|10.57|12.13|10.53|0
1656001710000|2022-06-23 16:28:30|12.18|10.58|12.16|10.56|12.18|10.58|12.16|10.56|0
1656001720000|2022-06-23 16:28:40|12.06|10.46|12.07|10.47|12.09|10.49|12.03|10.43|0
1656001730000|2022-06-23 16:28:50|11.99|10.39|11.96|10.36|12|10.4|11.96|10.36|0
1656001740000|2022-06-23 16:29:00|11.99|10.39|12.07|10.47|12.07|10.47|11.99|10.39|0
1656001750000|2022-06-23 16:29:10|12.06|10.46|12.06|10.46|12.06|10.46|12.03|10.43|0
1656001760000|2022-06-23 16:29:20|12.08|10.48|12.07|10.47|12.08|10.48|12.06|10.46|0
1656001770000|2022-06-23 16:29:30|12.02|10.42|12.01|10.41|12.02|10.42|12.01|10.41|0
1656001780000|2022-06-23 16:29:40|12|10.4|12|10.4|12|10.4|12|10.4|0
1656001790000|2022-06-23 16:29:50|11.99|10.39|12.02|10.42|12.02|10.42|11.99|10.39|0
1656001800000|2022-06-23 16:30:00|12.01|10.41|11.97|10.37|12.03|10.43|11.97|10.37|0
1656001810000|2022-06-23 16:30:10|11.99|10.39|11.99|10.39|12.02|10.42|11.99|10.39|0
1656001820000|2022-06-23 16:30:20|12|10.4|12.02|10.42|12.02|10.42|12|10.4|0
1656001830000|2022-06-23 16:30:30|12.03|10.43|12.02|10.42|12.03|10.43|12.02|10.42|0
1656001840000|2022-06-23 16:30:40|12.06|10.46|12.09|10.49|12.09|10.49|12.06|10.46|0
1656001850000|2022-06-23 16:30:50|12.11|10.51|12.05|10.45|12.11|10.51|12.05|10.45|0
1656001860000|2022-06-23 16:31:00|12.06|10.46|12.07|10.47|12.07|10.47|12.06|10.46|0
1656001870000|2022-06-23 16:31:10|12.06|10.46|12.03|10.43|12.06|10.46|12.03|10.43|0
1656001880000|2022-06-23 16:31:20|12.02|10.42|12.02|10.42|12.03|10.43|12.02|10.42|0
1656001890000|2022-06-23 16:31:30|12.03|10.43|11.99|10.39|12.03|10.43|11.99|10.39|0
1656001900000|2022-06-23 16:31:40|12.01|10.41|12|10.4|12.01|10.41|12|10.4|0
1656001910000|2022-06-23 16:31:50|11.97|10.37|11.89|10.29|11.97|10.37|11.89|10.29|0
1656001920000|2022-06-23 16:32:00|11.9|10.3|11.88|10.28|11.9|10.3|11.88|10.28|0
1656001930000|2022-06-23 16:32:10|11.9|10.3|11.93|10.33|11.94|10.34|11.89|10.29|0
1656001940000|2022-06-23 16:32:20|11.9|10.3|11.9|10.3|11.9|10.3|11.9|10.3|0
1656001950000|2022-06-23 16:32:30|11.89|10.29|11.86|10.26|11.89|10.29|11.86|10.26|0
1656001960000|2022-06-23 16:32:40|11.87|10.27|11.88|10.28|11.88|10.28|11.84|10.24|0
1656001970000|2022-06-23 16:32:50|11.86|10.26|11.84|10.24|11.88|10.28|11.84|10.24|0
1656001980000|2022-06-23 16:33:00|11.89|10.29|11.84|10.24|11.89|10.29|11.84|10.24|0
1656001990000|2022-06-23 16:33:10|11.86|10.26|11.9|10.3|11.9|10.3|11.86|10.26|0
1656002000000|2022-06-23 16:33:20|11.86|10.26|11.8|10.2|11.87|10.27|11.8|10.2|0
1656002010000|2022-06-23 16:33:30|11.79|10.19|11.79|10.19|11.81|10.21|11.79|10.19|0
1656002020000|2022-06-23 16:33:40|11.81|10.21|11.84|10.24|11.89|10.29|11.81|10.21|0
1656002030000|2022-06-23 16:33:50|11.86|10.26|11.83|10.23|11.86|10.26|11.83|10.23|0
1656002040000|2022-06-23 16:34:00|11.81|10.21|11.84|10.24|11.84|10.24|11.81|10.21|0
1656002050000|2022-06-23 16:34:10|11.86|10.26|11.77|10.17|11.86|10.26|11.77|10.17|0
1656002060000|2022-06-23 16:34:20|11.79|10.19|11.76|10.16|11.79|10.19|11.76|10.16|0
1656002070000|2022-06-23 16:34:30|11.77|10.17|11.77|10.17|11.77|10.17|11.75|10.15|0
1656002080000|2022-06-23 16:34:40|11.76|10.16|11.69|10.09|11.76|10.16|11.69|10.09|0
1656002090000|2022-06-23 16:34:50|11.7|10.1|11.7|10.1|11.71|10.11|11.7|10.1|0
1656002100000|2022-06-23 16:35:00|11.74|10.14|12.2|10.6|12.2|10.6|11.74|10.14|0
1656002110000|2022-06-23 16:35:10|12.17|10.57|12.15|10.55|12.17|10.57|12.13|10.53|0
1656002120000|2022-06-23 16:35:20|12.14|10.54|12.11|10.51|12.14|10.54|12.11|10.51|0
1656002130000|2022-06-23 16:35:30|12.09|10.49|12.07|10.47|12.11|10.51|12.07|10.47|0
1656002140000|2022-06-23 16:35:40|12.02|10.42|12.01|10.41|12.02|10.42|12.01|10.41|0
1656002150000|2022-06-23 16:35:50|12|10.4|11.94|10.34|12|10.4|11.94|10.34|0
1656002160000|2022-06-23 16:36:00|11.95|10.35|12|10.4|12|10.4|11.95|10.35|0
1656002170000|2022-06-23 16:36:10|11.96|10.36|11.93|10.33|11.96|10.36|11.93|10.33|0
1656002180000|2022-06-23 16:36:20|11.94|10.34|11.93|10.33|11.94|10.34|11.93|10.33|0
1656002190000|2022-06-23 16:36:30|11.94|10.34|11.95|10.35|11.96|10.36|11.94|10.34|0
1656002200000|2022-06-23 16:36:40|11.97|10.37|12|10.4|12|10.4|11.97|10.37|0
1656002210000|2022-06-23 16:36:50|11.97|10.37|11.99|10.39|12|10.4|11.97|10.37|0
1656002220000|2022-06-23 16:37:00|11.97|10.37|12|10.4|12.02|10.42|11.97|10.37|0
1656002230000|2022-06-23 16:37:10|11.97|10.37|11.97|10.37|11.97|10.37|11.97|10.37|0
1656002240000|2022-06-23 16:37:20|12.01|10.41|12.02|10.42|12.02|10.42|12.01|10.41|0
1656002250000|2022-06-23 16:37:30|12.03|10.43|12.03|10.43|12.03|10.43|12.02|10.42|0
1656002260000|2022-06-23 16:37:40|12.01|10.41|11.97|10.37|12.01|10.41|11.97|10.37|0
1656002270000|2022-06-23 16:37:50|11.96|10.36|11.94|10.34|11.96|10.36|11.94|10.34|0
1656002280000|2022-06-23 16:38:00|11.95|10.35|11.93|10.33|11.95|10.35|11.93|10.33|0
1656002290000|2022-06-23 16:38:10|11.94|10.34|11.97|10.37|11.97|10.37|11.94|10.34|0
1656002300000|2022-06-23 16:38:20|11.96|10.36|11.83|10.23|11.96|10.36|11.83|10.23|0
1656002310000|2022-06-23 16:38:30|11.84|10.24|11.82|10.22|11.84|10.24|11.82|10.22|0
1656002320000|2022-06-23 16:38:40|11.83|10.23|11.9|10.3|11.9|10.3|11.83|10.23|0
1656002330000|2022-06-23 16:38:50|11.89|10.29|11.84|10.24|11.89|10.29|11.84|10.24|0
1656002340000|2022-06-23 16:39:00|11.83|10.23|11.88|10.28|11.88|10.28|11.82|10.22|0
1656002350000|2022-06-23 16:39:10|11.87|10.27|11.9|10.3|11.9|10.3|11.87|10.27|0
1656002360000|2022-06-23 16:39:20|11.92|10.32|11.9|10.3|11.92|10.32|11.89|10.29|0
1656002370000|2022-06-23 16:39:30|11.89|10.29|11.9|10.3|11.9|10.3|11.88|10.28|0
1656002380000|2022-06-23 16:39:40|11.89|10.29|11.88|10.28|11.9|10.3|11.88|10.28|0
1656002390000|2022-06-23 16:39:50|11.87|10.27|11.87|10.27|11.87|10.27|11.87|10.27|0
1656002400000|2022-06-23 16:40:00|11.88|10.28|11.83|10.23|11.88|10.28|11.83|10.23|0
1656002410000|2022-06-23 16:40:10|11.82|10.22|11.87|10.27|11.87|10.27|11.82|10.22|0
1656002420000|2022-06-23 16:40:20|11.84|10.24|11.83|10.23|11.86|10.26|11.83|10.23|0
1656002430000|2022-06-23 16:40:30|11.84|10.24|11.86|10.26|11.86|10.26|11.84|10.24|0
1656002440000|2022-06-23 16:40:40|11.87|10.27|11.9|10.3|11.9|10.3|11.87|10.27|0
1656002450000|2022-06-23 16:40:50|11.89|10.29|11.89|10.29|11.89|10.29|11.87|10.27|0
1656002460000|2022-06-23 16:41:00|12.06|10.46|12.03|10.43|12.12|10.52|12.03|10.43|0
1656002470000|2022-06-23 16:41:10|12.09|10.49|12.09|10.49|12.09|10.49|12.07|10.47|0
1656002480000|2022-06-23 16:41:20|12.11|10.51|12.09|10.49|12.12|10.52|12.09|10.49|0
1656002490000|2022-06-23 16:41:30|12.11|10.51|12.11|10.51|12.11|10.51|12.06|10.46|0
1656002500000|2022-06-23 16:41:40|12.07|10.47|12.06|10.46|12.07|10.47|12.06|10.46|0
1656002510000|2022-06-23 16:41:50|12.03|10.43|12.02|10.42|12.05|10.45|12.02|10.42|0
1656002520000|2022-06-23 16:42:00|12|10.4|12.02|10.42|12.03|10.43|12|10.4|0
1656002530000|2022-06-23 16:42:10|11.99|10.39|11.97|10.37|12.01|10.41|11.97|10.37|0
1656002540000|2022-06-23 16:42:20|11.99|10.39|12.01|10.41|12.01|10.41|11.99|10.39|0
1656002550000|2022-06-23 16:42:30|12|10.4|12|10.4|12.02|10.42|11.99|10.39|0
1656002560000|2022-06-23 16:42:40|12.01|10.41|11.97|10.37|12.02|10.42|11.97|10.37|0
1656002570000|2022-06-23 16:42:50|11.99|10.39|11.97|10.37|12.01|10.41|11.97|10.37|0
1656002580000|2022-06-23 16:43:00|11.96|10.36|11.95|10.35|11.96|10.36|11.95|10.35|0
1656002590000|2022-06-23 16:43:10|11.94|10.34|11.94|10.34|11.94|10.34|11.94|10.34|0
1656002600000|2022-06-23 16:43:20|11.93|10.33|11.9|10.3|11.93|10.33|11.9|10.3|0
1656002610000|2022-06-23 16:43:30|11.93|10.33|11.9|10.3|11.93|10.33|11.9|10.3|0
1656002620000|2022-06-23 16:43:40|11.94|10.34|11.91|10.31|11.94|10.34|11.91|10.31|0
1656002630000|2022-06-23 16:43:50|11.93|10.33|11.9|10.3|11.93|10.33|11.9|10.3|0
1656002640000|2022-06-23 16:44:00|11.89|10.29|11.87|10.27|11.89|10.29|11.86|10.26|0
1656002650000|2022-06-23 16:44:10|11.88|10.28|11.88|10.28|11.89|10.29|11.88|10.28|0
1656002660000|2022-06-23 16:44:20|11.9|10.3|11.89|10.29|11.9|10.3|11.89|10.29|0
1656002670000|2022-06-23 16:44:30|11.91|10.31|11.91|10.31|11.91|10.31|11.9|10.3|0
1656002680000|2022-06-23 16:44:40|11.95|10.35|12|10.4|12|10.4|11.95|10.35|0
1656002690000|2022-06-23 16:44:50|11.99|10.39|11.97|10.37|12|10.4|11.97|10.37|0
1656002700000|2022-06-23 16:45:00|11.94|10.34|11.95|10.35|11.95|10.35|11.92|10.32|0
1656002710000|2022-06-23 16:45:10|11.91|10.31|11.89|10.29|11.91|10.31|11.89|10.29|0
1656002720000|2022-06-23 16:45:20|11.88|10.28|11.89|10.29|11.89|10.29|11.88|10.28|0
1656002730000|2022-06-23 16:45:30|11.87|10.27|11.83|10.23|11.87|10.27|11.83|10.23|0
1656002740000|2022-06-23 16:45:40|11.82|10.22|11.76|10.16|11.82|10.22|11.75|10.15|0
1656002750000|2022-06-23 16:45:50|11.77|10.17|11.79|10.19|11.81|10.21|11.77|10.17|0
1656002760000|2022-06-23 16:46:00|11.77|10.17|11.81|10.21|11.81|10.21|11.77|10.17|0
1656002770000|2022-06-23 16:46:10|11.8|10.2|11.73|10.13|11.8|10.2|11.73|10.13|0
1656002780000|2022-06-23 16:46:20|11.71|10.11|11.71|10.11|11.71|10.11|11.69|10.09|0
1656002790000|2022-06-23 16:46:30|11.73|10.13|11.74|10.14|11.75|10.15|11.73|10.13|0
1656002800000|2022-06-23 16:46:40|11.73|10.13|11.7|10.1|11.73|10.13|11.7|10.1|0
1656002810000|2022-06-23 16:46:50|11.71|10.11|11.71|10.11|11.74|10.14|11.71|10.11|0
1656002820000|2022-06-23 16:47:00|11.7|10.1|11.71|10.11|11.71|10.11|11.7|10.1|0
1656002830000|2022-06-23 16:47:10|11.73|10.13|11.79|10.19|11.79|10.19|11.73|10.13|0
1656002840000|2022-06-23 16:47:20|11.75|10.15|11.76|10.16|11.76|10.16|11.73|10.13|0
1656002850000|2022-06-23 16:47:30|11.79|10.19|11.81|10.21|11.81|10.21|11.79|10.19|0
1656002860000|2022-06-23 16:47:40|11.82|10.22|11.82|10.22|11.82|10.22|11.8|10.2|0
1656002870000|2022-06-23 16:47:50|11.78|10.18|11.78|10.18|11.78|10.18|11.78|10.18|0
1656002880000|2022-06-23 16:48:00|11.81|10.21|12.12|10.52|12.12|10.52|11.76|10.16|0
1656002890000|2022-06-23 16:48:10|12.1|10.5|12.09|10.49|12.1|10.5|12.09|10.49|0
1656002900000|2022-06-23 16:48:20|12.08|10.48|12.15|10.55|12.17|10.57|12.08|10.48|0
1656002910000|2022-06-23 16:48:30|12.17|10.57|12.21|10.61|12.21|10.61|12.17|10.57|0
1656002920000|2022-06-23 16:48:40|12.24|10.64|12.25|10.65|12.26|10.66|12.24|10.64|0
1656002930000|2022-06-23 16:48:50|12.3|10.7|12.31|10.71|12.31|10.71|12.29|10.69|0
1656002940000|2022-06-23 16:49:00|12.32|10.72|12.35|10.75|12.35|10.75|12.32|10.72|0
1656002950000|2022-06-23 16:49:10|12.33|10.73|12.33|10.73|12.33|10.73|12.31|10.71|0
1656002960000|2022-06-23 16:49:20|12.3|10.7|12.28|10.68|12.3|10.7|12.28|10.68|0
1656002970000|2022-06-23 16:49:30|12.29|10.69|12.26|10.66|12.29|10.69|12.25|10.65|0
1656002980000|2022-06-23 16:49:40|12.24|10.64|12.25|10.65|12.25|10.65|12.24|10.64|0
1656002990000|2022-06-23 16:49:50|12.27|10.67|12.24|10.64|12.27|10.67|12.24|10.64|0
1656003000000|2022-06-23 16:50:00|12.21|10.61|12.19|10.59|12.21|10.61|12.18|10.58|0
1656003010000|2022-06-23 16:50:10|12.18|10.58|12.18|10.58|12.21|10.61|12.18|10.58|0
1656003020000|2022-06-23 16:50:20|12.21|10.61|12.19|10.59|12.21|10.61|12.19|10.59|0
1656003030000|2022-06-23 16:50:30|12.21|10.61|12.21|10.61|12.23|10.63|12.21|10.61|0
1656003040000|2022-06-23 16:50:40|12.19|10.59|12.15|10.55|12.19|10.59|12.15|10.55|0
1656003050000|2022-06-23 16:50:50|12.14|10.54|12.14|10.54|12.14|10.54|12.13|10.53|0
1656003060000|2022-06-23 16:51:00|12.15|10.55|12.13|10.53|12.18|10.58|12.13|10.53|0
1656003070000|2022-06-23 16:51:10|12.11|10.51|12.15|10.55|12.15|10.55|12.11|10.51|0
1656003080000|2022-06-23 16:51:20|12.14|10.54|12.12|10.52|12.14|10.54|12.12|10.52|0
1656003090000|2022-06-23 16:51:30|12.09|10.49|12.07|10.47|12.09|10.49|12.07|10.47|0
1656003100000|2022-06-23 16:51:40|12.08|10.48|12.12|10.52|12.12|10.52|12.08|10.48|0
1656003110000|2022-06-23 16:51:50|12.13|10.53|12.14|10.54|12.15|10.55|12.13|10.53|0
1656003120000|2022-06-23 16:52:00|12.12|10.52|12.18|10.58|12.18|10.58|12.12|10.52|0
1656003130000|2022-06-23 16:52:10|12.13|10.53|12.18|10.58|12.18|10.58|12.13|10.53|0
1656003140000|2022-06-23 16:52:20|12.16|10.56|12.18|10.58|12.18|10.58|12.16|10.56|0
1656003150000|2022-06-23 16:52:30|12.19|10.59|12.18|10.58|12.19|10.59|12.18|10.58|0
1656003160000|2022-06-23 16:52:40|12.15|10.55|12.09|10.49|12.15|10.55|12.09|10.49|0
1656003170000|2022-06-23 16:52:50|12.08|10.48|12.09|10.49|12.09|10.49|12.08|10.48|0
1656003180000|2022-06-23 16:53:00|12.08|10.48|12.09|10.49|12.09|10.49|12.08|10.48|0
1656003190000|2022-06-23 16:53:10|12.08|10.48|12.12|10.52|12.12|10.52|12.08|10.48|0
1656003200000|2022-06-23 16:53:20|12.09|10.49|12.06|10.46|12.09|10.49|12.06|10.46|0
1656003210000|2022-06-23 16:53:30|11.9|10.3|12.12|10.52|12.12|10.52|11.9|10.3|0
1656003220000|2022-06-23 16:53:40|12.16|10.56|12.18|10.58|12.19|10.59|12.16|10.56|0
1656003230000|2022-06-23 16:53:50|12.15|10.55|12.25|10.65|12.25|10.65|12.14|10.54|0
1656003240000|2022-06-23 16:54:00|12.24|10.64|12.3|10.7|12.3|10.7|12.24|10.64|0
1656003250000|2022-06-23 16:54:10|12.27|10.67|12.24|10.64|12.27|10.67|12.24|10.64|0
1656003260000|2022-06-23 16:54:20|12.25|10.65|12.22|10.62|12.27|10.67|12.22|10.62|0
1656003270000|2022-06-23 16:54:30|12.21|10.61|12.24|10.64|12.24|10.64|12.21|10.61|0
1656003280000|2022-06-23 16:54:40|12.22|10.62|12.26|10.66|12.26|10.66|12.21|10.61|0
1656003290000|2022-06-23 16:54:50|12.24|10.64|12.22|10.62|12.24|10.64|12.22|10.62|0
1656003300000|2022-06-23 16:55:00|12.21|10.61|12.18|10.58|12.21|10.61|12.18|10.58|0
1656003310000|2022-06-23 16:55:10|12.16|10.56|12.19|10.59|12.2|10.6|12.16|10.56|0
1656003320000|2022-06-23 16:55:20|12.15|10.55|12.19|10.59|12.2|10.6|12.15|10.55|0
1656003330000|2022-06-23 16:55:30|12.18|10.58|12.18|10.58|12.21|10.61|12.18|10.58|0
1656003340000|2022-06-23 16:55:40|12.19|10.59|12.19|10.59|12.19|10.59|12.19|10.59|0
1656003350000|2022-06-23 16:55:50|12.25|10.65|12.22|10.62|12.25|10.65|12.22|10.62|0
1656003360000|2022-06-23 16:56:00|12.24|10.64|12.25|10.65|12.25|10.65|12.21|10.61|0
1656003370000|2022-06-23 16:56:10|12.27|10.67|12.29|10.69|12.3|10.7|12.26|10.66|0
1656003380000|2022-06-23 16:56:20|12.27|10.67|12.27|10.67|12.3|10.7|12.27|10.67|0
1656003390000|2022-06-23 16:56:30|12.29|10.69|12.32|10.72|12.32|10.72|12.29|10.69|0
1656003400000|2022-06-23 16:56:40|12.36|10.76|12.36|10.76|12.36|10.76|12.35|10.75|0
1656003410000|2022-06-23 16:56:50|12.33|10.73|12.31|10.71|12.35|10.75|12.31|10.71|0
1656003420000|2022-06-23 16:57:00|12.32|10.72|12.27|10.67|12.32|10.72|12.27|10.67|0
1656003430000|2022-06-23 16:57:10|12.28|10.68|12.3|10.7|12.3|10.7|12.28|10.68|0
1656003440000|2022-06-23 16:57:20|12.27|10.67|12.26|10.66|12.27|10.67|12.26|10.66|0
1656003450000|2022-06-23 16:57:30|12.24|10.64|12.21|10.61|12.25|10.65|12.21|10.61|0
1656003460000|2022-06-23 16:57:40|12.22|10.62|12.21|10.61|12.22|10.62|12.21|10.61|0
1656003470000|2022-06-23 16:57:50|12.22|10.62|12.18|10.58|12.22|10.62|12.18|10.58|0
1656003480000|2022-06-23 16:58:00|12.15|10.55|12.2|10.6|12.2|10.6|12.15|10.55|0
1656003490000|2022-06-23 16:58:10|12.19|10.59|12.14|10.54|12.19|10.59|12.14|10.54|0
1656003500000|2022-06-23 16:58:20|12.15|10.55|12.13|10.53|12.15|10.55|12.12|10.52|0
1656003510000|2022-06-23 16:58:30|12.12|10.52|12.14|10.54|12.14|10.54|12.12|10.52|0
1656003520000|2022-06-23 16:58:40|12.15|10.55|12.16|10.56|12.16|10.56|12.15|10.55|0
1656003530000|2022-06-23 16:58:50|12.15|10.55|12.12|10.52|12.15|10.55|12.12|10.52|0
1656003540000|2022-06-23 16:59:00|12.1|10.5|12.12|10.52|12.13|10.53|12.1|10.5|0
1656003550000|2022-06-23 16:59:10|12.1|10.5|12.09|10.49|12.1|10.5|12.09|10.49|0
1656003560000|2022-06-23 16:59:20|12.12|10.52|12.1|10.5|12.12|10.52|12.09|10.49|0
1656003570000|2022-06-23 16:59:30|12.08|10.48|12.09|10.49|12.09|10.49|12.07|10.47|0
1656003580000|2022-06-23 16:59:40|12.08|10.48|12.09|10.49|12.09|10.49|12.07|10.47|0
1656003590000|2022-06-23 16:59:50|12.1|10.5|12.13|10.53|12.13|10.53|12.1|10.5|0
1656003600000|2022-06-23 17:00:00|12.1|10.5|12.09|10.49|12.1|10.5|12.08|10.48|0
1656003610000|2022-06-23 17:00:10|12.08|10.48|12.03|10.43|12.08|10.48|12.03|10.43|0
1656003620000|2022-06-23 17:00:20|12.02|10.42|12|10.4|12.02|10.42|12|10.4|0
1656003630000|2022-06-23 17:00:30|12.01|10.41|12.04|10.44|12.04|10.44|12.01|10.41|0
1656003640000|2022-06-23 17:00:40|12.03|10.43|12.03|10.43|12.03|10.43|12.01|10.41|0
1656003650000|2022-06-23 17:00:50|12.02|10.42|12.01|10.41|12.02|10.42|12.01|10.41|0
1656003660000|2022-06-23 17:01:00|12|10.4|11.91|10.31|12|10.4|11.91|10.31|0
1656003670000|2022-06-23 17:01:10|11.89|10.29|11.9|10.3|11.93|10.33|11.89|10.29|0
1656003680000|2022-06-23 17:01:20|11.89|10.29|11.88|10.28|11.9|10.3|11.88|10.28|0
1656003690000|2022-06-23 17:01:30|11.87|10.27|11.88|10.28|11.89|10.29|11.87|10.27|0
1656003700000|2022-06-23 17:01:40|11.89|10.29|11.88|10.28|11.89|10.29|11.88|10.28|0
1656003710000|2022-06-23 17:01:50|11.84|10.24|11.94|10.34|11.94|10.34|11.84|10.24|0
1656003720000|2022-06-23 17:02:00|11.95|10.35|11.94|10.34|11.96|10.36|11.94|10.34|0
1656003730000|2022-06-23 17:02:10|11.9|10.3|11.91|10.31|11.94|10.34|11.9|10.3|0
1656003740000|2022-06-23 17:02:20|11.93|10.33|11.96|10.36|11.96|10.36|11.91|10.31|0
1656003750000|2022-06-23 17:02:30|11.97|10.37|12.03|10.43|12.03|10.43|11.97|10.37|0
1656003760000|2022-06-23 17:02:40|12.02|10.42|12.03|10.43|12.03|10.43|12|10.4|0
1656003770000|2022-06-23 17:02:50|12.04|10.44|11.96|10.36|12.04|10.44|11.96|10.36|0
1656003780000|2022-06-23 17:03:00|11.94|10.34|11.93|10.33|11.94|10.34|11.92|10.32|0
1656003790000|2022-06-23 17:03:10|11.91|10.31|11.93|10.33|11.93|10.33|11.91|10.31|0
1656003800000|2022-06-23 17:03:20|11.9|10.3|11.89|10.29|11.9|10.3|11.89|10.29|0
1656003810000|2022-06-23 17:03:30|11.88|10.28|11.88|10.28|11.89|10.29|11.88|10.28|0
1656003820000|2022-06-23 17:03:40|11.87|10.27|11.83|10.23|11.87|10.27|11.83|10.23|0
1656003830000|2022-06-23 17:03:50|11.82|10.22|11.83|10.23|11.84|10.24|11.82|10.22|0
1656003840000|2022-06-23 17:04:00|11.81|10.21|11.85|10.25|11.85|10.25|11.81|10.21|0
1656003850000|2022-06-23 17:04:10|11.83|10.23|11.87|10.27|11.87|10.27|11.83|10.23|0
1656003860000|2022-06-23 17:04:20|11.88|10.28|11.96|10.36|11.96|10.36|11.88|10.28|0
1656003870000|2022-06-23 17:04:30|12|10.4|11.96|10.36|12|10.4|11.95|10.35|0
1656003880000|2022-06-23 17:04:40|11.97|10.37|11.94|10.34|11.97|10.37|11.94|10.34|0
1656003890000|2022-06-23 17:04:50|11.95|10.35|12|10.4|12.01|10.41|11.95|10.35|0
1656003900000|2022-06-23 17:05:00|11.99|10.39|12.01|10.41|12.01|10.41|11.97|10.37|0
1656003910000|2022-06-23 17:05:10|12.03|10.43|12.04|10.44|12.13|10.53|12.03|10.43|0
1656003920000|2022-06-23 17:05:20|12.06|10.46|12.08|10.48|12.08|10.48|12.06|10.46|0
1656003930000|2022-06-23 17:05:30|12.09|10.49|12.13|10.53|12.15|10.55|12.09|10.49|0
1656003940000|2022-06-23 17:05:40|12.09|10.49|12.1|10.5|12.1|10.5|12.09|10.49|0
1656003950000|2022-06-23 17:05:50|12.12|10.52|12.09|10.49|12.12|10.52|12.08|10.48|0
1656003960000|2022-06-23 17:06:00|12.1|10.5|12.24|10.64|12.24|10.64|12.1|10.5|0
1656003970000|2022-06-23 17:06:10|12.22|10.62|12.24|10.64|12.24|10.64|12.21|10.61|0
1656003980000|2022-06-23 17:06:20|12.22|10.62|12.24|10.64|12.26|10.66|12.22|10.62|0
1656003990000|2022-06-23 17:06:30|12.31|10.71|12.32|10.72|12.32|10.72|12.3|10.7|0
1656004000000|2022-06-23 17:06:40|12.31|10.71|12.24|10.64|12.31|10.71|12.24|10.64|0
1656004010000|2022-06-23 17:06:50|12.25|10.65|12.24|10.64|12.25|10.65|12.22|10.62|0
1656004020000|2022-06-23 17:07:00|12.22|10.62|12.19|10.59|12.22|10.62|12.19|10.59|0
1656004030000|2022-06-23 17:07:10|12.16|10.56|12.21|10.61|12.21|10.61|12.16|10.56|0
1656004040000|2022-06-23 17:07:20|12.22|10.62|12.32|10.72|12.32|10.72|12.22|10.62|0
1656004050000|2022-06-23 17:07:30|12.35|10.75|12.41|10.81|12.41|10.81|12.35|10.75|0
1656004060000|2022-06-23 17:07:40|12.44|10.84|12.38|10.78|12.44|10.84|12.38|10.78|0
1656004070000|2022-06-23 17:07:50|12.37|10.77|12.33|10.73|12.37|10.77|12.33|10.73|0
1656004080000|2022-06-23 17:08:00|12.34|10.74|12.31|10.71|12.34|10.74|12.31|10.71|0
1656004090000|2022-06-23 17:08:10|12.32|10.72|12.31|10.71|12.32|10.72|12.31|10.71|0
1656004100000|2022-06-23 17:08:20|12.3|10.7|12.27|10.67|12.3|10.7|12.27|10.67|0
1656004110000|2022-06-23 17:08:30|12.28|10.68|12.31|10.71|12.31|10.71|12.28|10.68|0
1656004120000|2022-06-23 17:08:40|12.27|10.67|12.28|10.68|12.28|10.68|12.26|10.66|0
1656004130000|2022-06-23 17:08:50|12.27|10.67|12.32|10.72|12.32|10.72|12.27|10.67|0
1656004140000|2022-06-23 17:09:00|12.35|10.75|12.27|10.67|12.35|10.75|12.27|10.67|0
1656004150000|2022-06-23 17:09:10|12.28|10.68|12.31|10.71|12.31|10.71|12.27|10.67|0
1656004160000|2022-06-23 17:09:20|12.33|10.73|12.36|10.76|12.36|10.76|12.33|10.73|0
1656004170000|2022-06-23 17:09:30|12.38|10.78|12.37|10.77|12.38|10.78|12.36|10.76|0
1656004180000|2022-06-23 17:09:40|12.35|10.75|12.3|10.7|12.35|10.75|12.3|10.7|0
1656004190000|2022-06-23 17:09:50|12.28|10.68|12.27|10.67|12.28|10.68|12.27|10.67|0
1656004200000|2022-06-23 17:10:00|12.26|10.66|12.27|10.67|12.27|10.67|12.26|10.66|0
1656004210000|2022-06-23 17:10:10|12.31|10.71|12.26|10.66|12.31|10.71|12.26|10.66|0
1656004220000|2022-06-23 17:10:20|12.25|10.65|12.27|10.67|12.27|10.67|12.25|10.65|0
1656004230000|2022-06-23 17:10:30|12.28|10.68|12.28|10.68|12.32|10.72|12.28|10.68|0
1656004240000|2022-06-23 17:10:40|12.31|10.71|12.31|10.71|12.31|10.71|12.31|10.71|0
1656004250000|2022-06-23 17:10:50|12.33|10.73|12.3|10.7|12.33|10.73|12.28|10.68|0
1656004260000|2022-06-23 17:11:00|12.31|10.71|12.28|10.68|12.31|10.71|12.28|10.68|0
1656004270000|2022-06-23 17:11:10|12.31|10.71|12.34|10.74|12.34|10.74|12.31|10.71|0
1656004280000|2022-06-23 17:11:20|12.39|10.79|12.38|10.78|12.39|10.79|12.37|10.77|0
1656004290000|2022-06-23 17:11:30|12.39|10.79|12.41|10.81|12.42|10.82|12.39|10.79|0
1656004300000|2022-06-23 17:11:40|12.42|10.82|12.44|10.84|12.44|10.84|12.39|10.79|0
1656004310000|2022-06-23 17:11:50|12.43|10.83|12.41|10.81|12.43|10.83|12.41|10.81|0
1656004320000|2022-06-23 17:12:00|12.43|10.83|12.39|10.79|12.43|10.83|12.39|10.79|0
1656004330000|2022-06-23 17:12:10|12.43|10.83|12.45|10.85|12.45|10.85|12.43|10.83|0
1656004340000|2022-06-23 17:12:20|12.43|10.83|12.41|10.81|12.43|10.83|12.41|10.81|0
1656004350000|2022-06-23 17:12:30|12.43|10.83|12.41|10.81|12.43|10.83|12.41|10.81|0
1656004360000|2022-06-23 17:12:40|12.43|10.83|12.41|10.81|12.44|10.84|12.41|10.81|0
1656004370000|2022-06-23 17:12:50|12.38|10.78|12.45|10.85|12.45|10.85|12.38|10.78|0
1656004380000|2022-06-23 17:13:00|12.43|10.83|12.44|10.84|12.44|10.84|12.43|10.83|0
1656004390000|2022-06-23 17:13:10|12.45|10.85|12.46|10.86|12.46|10.86|12.45|10.85|0
1656004400000|2022-06-23 17:13:20|12.45|10.85|12.43|10.83|12.45|10.85|12.42|10.82|0
1656004410000|2022-06-23 17:13:30|12.44|10.84|12.45|10.85|12.47|10.87|12.43|10.83|0
1656004420000|2022-06-23 17:13:40|12.43|10.83|12.39|10.79|12.43|10.83|12.39|10.79|0
1656004430000|2022-06-23 17:13:50|12.42|10.82|12.38|10.78|12.42|10.82|12.38|10.78|0
1656004440000|2022-06-23 17:14:00|12.37|10.77|12.3|10.7|12.37|10.77|12.3|10.7|0
1656004450000|2022-06-23 17:14:10|12.31|10.71|12.32|10.72|12.32|10.72|12.31|10.71|0
1656004460000|2022-06-23 17:14:20|12.31|10.71|12.31|10.71|12.31|10.71|12.28|10.68|0
1656004470000|2022-06-23 17:14:30|12.3|10.7|12.27|10.67|12.3|10.7|12.27|10.67|0
1656004480000|2022-06-23 17:14:40|12.26|10.66|12.27|10.67|12.27|10.67|12.26|10.66|0
1656004490000|2022-06-23 17:14:50|12.26|10.66|12.3|10.7|12.31|10.71|12.26|10.66|0
1656004500000|2022-06-23 17:15:00|12.34|10.74|12.36|10.76|12.36|10.76|12.34|10.74|0
1656004510000|2022-06-23 17:15:10|12.38|10.78|12.42|10.82|12.43|10.83|12.38|10.78|0
1656004520000|2022-06-23 17:15:20|12.43|10.83|12.43|10.83|12.43|10.83|12.42|10.82|0
1656004530000|2022-06-23 17:15:30|12.42|10.82|12.43|10.83|12.43|10.83|12.42|10.82|0
1656004540000|2022-06-23 17:15:40|12.42|10.82|12.41|10.81|12.42|10.82|12.41|10.81|0
1656004550000|2022-06-23 17:15:50|12.39|10.79|12.33|10.73|12.39|10.79|12.31|10.71|0
1656004560000|2022-06-23 17:16:00|12.31|10.71|12.38|10.78|12.38|10.78|12.31|10.71|0
1656004570000|2022-06-23 17:16:10|12.33|10.73|12.34|10.74|12.34|10.74|12.32|10.72|0
1656004580000|2022-06-23 17:16:20|12.36|10.76|12.34|10.74|12.37|10.77|12.34|10.74|0
1656004590000|2022-06-23 17:16:30|12.37|10.77|12.39|10.79|12.41|10.81|12.37|10.77|0
1656004600000|2022-06-23 17:16:40|12.41|10.81|12.42|10.82|12.43|10.83|12.41|10.81|0
1656004610000|2022-06-23 17:16:50|12.41|10.81|12.39|10.79|12.41|10.81|12.38|10.78|0
1656004620000|2022-06-23 17:17:00|12.42|10.82|12.42|10.82|12.42|10.82|12.39|10.79|0
1656004630000|2022-06-23 17:17:10|12.41|10.81|12.38|10.78|12.41|10.81|12.38|10.78|0
1656004640000|2022-06-23 17:17:20|12.39|10.79|12.44|10.84|12.44|10.84|12.39|10.79|0
1656004650000|2022-06-23 17:17:30|12.43|10.83|12.44|10.84|12.45|10.85|12.43|10.83|0
1656004660000|2022-06-23 17:17:40|12.42|10.82|12.42|10.82|12.42|10.82|12.42|10.82|0
1656004670000|2022-06-23 17:17:50|12.41|10.81|12.44|10.84|12.44|10.84|12.41|10.81|0
1656004680000|2022-06-23 17:18:00|12.45|10.85|12.47|10.87|12.47|10.87|12.45|10.85|0
1656004690000|2022-06-23 17:18:10|12.52|10.92|12.5|10.9|12.52|10.92|12.49|10.89|0
1656004700000|2022-06-23 17:18:20|12.49|10.89|12.47|10.87|12.49|10.89|12.45|10.85|0
1656004710000|2022-06-23 17:18:30|12.48|10.88|12.48|10.88|12.48|10.88|12.48|10.88|0
1656004720000|2022-06-23 17:18:40|12.45|10.85|12.42|10.82|12.45|10.85|12.42|10.82|0
1656004730000|2022-06-23 17:18:50|12.41|10.81|12.41|10.81|12.42|10.82|12.41|10.81|0
1656004740000|2022-06-23 17:19:00|12.4|10.8|12.36|10.76|12.4|10.8|12.36|10.76|0
1656004750000|2022-06-23 17:19:10|12.37|10.77|12.39|10.79|12.39|10.79|12.37|10.77|0
1656004760000|2022-06-23 17:19:20|12.37|10.77|12.43|10.83|12.43|10.83|12.37|10.77|0
1656004770000|2022-06-23 17:19:30|12.42|10.82|12.39|10.79|12.42|10.82|12.39|10.79|0
1656004780000|2022-06-23 17:19:40|12.43|10.83|12.43|10.83|12.43|10.83|12.42|10.82|0
1656004790000|2022-06-23 17:19:50|12.44|10.84|12.42|10.82|12.47|10.87|12.42|10.82|0
1656004800000|2022-06-23 17:20:00|12.45|10.85|12.46|10.86|12.46|10.86|12.44|10.84|0
1656004810000|2022-06-23 17:20:10|12.47|10.87|12.41|10.81|12.48|10.88|12.41|10.81|0
1656004820000|2022-06-23 17:20:20|12.38|10.78|12.38|10.78|12.39|10.79|12.38|10.78|0
1656004830000|2022-06-23 17:20:30|12.42|10.82|12.41|10.81|12.44|10.84|12.41|10.81|0
1656004840000|2022-06-23 17:20:40|12.39|10.79|12.37|10.77|12.39|10.79|12.37|10.77|0
1656004850000|2022-06-23 17:20:50|12.38|10.78|12.34|10.74|12.38|10.78|12.34|10.74|0
1656004860000|2022-06-23 17:21:00|12.36|10.76|12.23|10.63|12.36|10.76|12.23|10.63|0
1656004870000|2022-06-23 17:21:10|12.27|10.67|12.3|10.7|12.3|10.7|12.27|10.67|0
1656004880000|2022-06-23 17:21:20|12.28|10.68|12.28|10.68|12.28|10.68|12.28|10.68|0
1656004890000|2022-06-23 17:21:30|12.26|10.66|12.28|10.68|12.3|10.7|12.26|10.66|0
1656004900000|2022-06-23 17:21:40|12.27|10.67|12.27|10.67|12.27|10.67|12.27|10.67|0
1656004910000|2022-06-23 17:21:50|12.3|10.7|12.27|10.67|12.3|10.7|12.27|10.67|0
1656004920000|2022-06-23 17:22:00|12.26|10.66|12.21|10.61|12.26|10.66|12.21|10.61|0
1656004930000|2022-06-23 17:22:10|12.2|10.6|12.21|10.61|12.22|10.62|12.17|10.57|0
1656004940000|2022-06-23 17:22:20|12.22|10.62|12.25|10.65|12.25|10.65|12.21|10.61|0
1656004950000|2022-06-23 17:22:30|12.21|10.61|12.23|10.63|12.26|10.66|12.21|10.61|0
1656004960000|2022-06-23 17:22:40|12.26|10.66|12.28|10.68|12.28|10.68|12.26|10.66|0
1656004970000|2022-06-23 17:22:50|12.34|10.74|12.41|10.81|12.41|10.81|12.34|10.74|0
1656004980000|2022-06-23 17:23:00|12.42|10.82|12.44|10.84|12.45|10.85|12.42|10.82|0
1656004990000|2022-06-23 17:23:10|12.43|10.83|12.55|10.95|12.55|10.95|12.43|10.83|0
1656005000000|2022-06-23 17:23:20|12.64|11.04|12.62|11.02|12.64|11.04|12.62|11.02|0
1656005010000|2022-06-23 17:23:30|12.63|11.03|12.54|10.94|12.63|11.03|12.54|10.94|0
1656005020000|2022-06-23 17:23:40|12.5|10.9|12.47|10.87|12.5|10.9|12.47|10.87|0
1656005030000|2022-06-23 17:23:50|12.52|10.92|12.54|10.94|12.55|10.95|12.52|10.92|0
1656005040000|2022-06-23 17:24:00|12.5|10.9|12.52|10.92|12.52|10.92|12.5|10.9|0
1656005050000|2022-06-23 17:24:10|12.49|10.89|12.43|10.83|12.49|10.89|12.43|10.83|0
1656005060000|2022-06-23 17:24:20|12.45|10.85|12.44|10.84|12.45|10.85|12.44|10.84|0
1656005070000|2022-06-23 17:24:30|12.43|10.83|12.37|10.77|12.43|10.83|12.36|10.76|0
1656005080000|2022-06-23 17:24:40|12.34|10.74|12.4|10.8|12.4|10.8|12.34|10.74|0
1656005090000|2022-06-23 17:24:50|12.39|10.79|12.39|10.79|12.4|10.8|12.36|10.76|0
1656005100000|2022-06-23 17:25:00|12.4|10.8|12.38|10.78|12.4|10.8|12.38|10.78|0
1656005110000|2022-06-23 17:25:10|12.37|10.77|12.4|10.8|12.4|10.8|12.37|10.77|0
1656005120000|2022-06-23 17:25:20|12.42|10.82|12.42|10.82|12.42|10.82|12.42|10.82|0
1656005130000|2022-06-23 17:25:30|12.43|10.83|12.43|10.83|12.43|10.83|12.42|10.82|0
1656005140000|2022-06-23 17:25:40|12.42|10.82|12.44|10.84|12.44|10.84|12.42|10.82|0
1656005150000|2022-06-23 17:25:50|12.47|10.87|12.47|10.87|12.48|10.88|12.47|10.87|0
1656005160000|2022-06-23 17:26:00|12.5|10.9|12.5|10.9|12.5|10.9|12.49|10.89|0
1656005170000|2022-06-23 17:26:10|12.53|10.93|12.5|10.9|12.55|10.95|12.5|10.9|0
1656005180000|2022-06-23 17:26:20|12.49|10.89|12.43|10.83|12.49|10.89|12.43|10.83|0
1656005190000|2022-06-23 17:26:30|12.42|10.82|12.42|10.82|12.43|10.83|12.42|10.82|0
1656005200000|2022-06-23 17:26:40|12.39|10.79|12.37|10.77|12.39|10.79|12.36|10.76|0
1656005210000|2022-06-23 17:26:50|12.36|10.76|12.38|10.78|12.38|10.78|12.36|10.76|0
1656005220000|2022-06-23 17:27:00|12.36|10.76|12.39|10.79|12.39|10.79|12.36|10.76|0
1656005230000|2022-06-23 17:27:10|12.37|10.77|12.38|10.78|12.38|10.78|12.37|10.77|0
1656005240000|2022-06-23 17:27:20|12.37|10.77|12.39|10.79|12.39|10.79|12.37|10.77|0
1656005250000|2022-06-23 17:27:30|12.4|10.8|12.43|10.83|12.43|10.83|12.4|10.8|0
1656005260000|2022-06-23 17:27:40|12.33|10.73|12.31|10.71|12.33|10.73|12.31|10.71|0
1656005270000|2022-06-23 17:27:50|12.29|10.69|12.31|10.71|12.31|10.71|12.28|10.68|0
1656005280000|2022-06-23 17:28:00|12.34|10.74|12.32|10.72|12.36|10.76|12.32|10.72|0
1656005290000|2022-06-23 17:28:10|12.3|10.7|12.26|10.66|12.3|10.7|12.26|10.66|0
1656005300000|2022-06-23 17:28:20|12.23|10.63|12.22|10.62|12.23|10.63|12.2|10.6|0
1656005310000|2022-06-23 17:28:30|12.21|10.61|12.22|10.62|12.22|10.62|12.21|10.61|0
1656005320000|2022-06-23 17:28:40|12.25|10.65|12.27|10.67|12.27|10.67|12.25|10.65|0
1656005330000|2022-06-23 17:28:50|12.26|10.66|12.28|10.68|12.28|10.68|12.23|10.63|0
1656005340000|2022-06-23 17:29:00|12.29|10.69|12.27|10.67|12.29|10.69|12.23|10.63|0
1656005350000|2022-06-23 17:29:10|12.25|10.65|12.27|10.67|12.27|10.67|12.25|10.65|0
1656005360000|2022-06-23 17:29:20|12.26|10.66|12.28|10.68|12.28|10.68|12.25|10.65|0
1656005370000|2022-06-23 17:29:30|12.29|10.69|12.25|10.65|12.29|10.69|12.25|10.65|0
1656005380000|2022-06-23 17:29:40|12.27|10.67|12.31|10.71|12.31|10.71|12.27|10.67|0
1656005390000|2022-06-23 17:29:50|12.28|10.68|12.28|10.68|12.28|10.68|12.28|10.68|0
1656005400000|2022-06-23 17:30:00|12.27|10.67|12.34|10.74|12.34|10.74|12.26|10.66|0
1656005410000|2022-06-23 17:30:10|12.36|10.76|12.43|10.83|12.45|10.85|12.36|10.76|0
1656005420000|2022-06-23 17:30:20|12.4|10.8|12.45|10.85|12.47|10.87|12.4|10.8|0
1656005430000|2022-06-23 17:30:30|12.47|10.87|12.48|10.88|12.48|10.88|12.47|10.87|0
1656005440000|2022-06-23 17:30:40|12.47|10.87|12.49|10.89|12.49|10.89|12.47|10.87|0
1656005450000|2022-06-23 17:30:50|12.48|10.88|12.43|10.83|12.48|10.88|12.42|10.82|0
1656005460000|2022-06-23 17:31:00|12.44|10.84|12.38|10.78|12.44|10.84|12.38|10.78|0
1656005470000|2022-06-23 17:31:10|12.4|10.8|12.47|10.87|12.47|10.87|12.38|10.78|0
1656005480000|2022-06-23 17:31:20|12.44|10.84|12.4|10.8|12.44|10.84|12.4|10.8|0
1656005490000|2022-06-23 17:31:30|12.38|10.78|12.4|10.8|12.4|10.8|12.38|10.78|0
1656005500000|2022-06-23 17:31:40|12.42|10.82|12.39|10.79|12.43|10.83|12.39|10.79|0
1656005510000|2022-06-23 17:31:50|12.38|10.78|12.41|10.81|12.41|10.81|12.38|10.78|0
1656005520000|2022-06-23 17:32:00|12.39|10.79|12.4|10.8|12.4|10.8|12.39|10.79|0
1656005530000|2022-06-23 17:32:10|12.43|10.83|12.42|10.82|12.43|10.83|12.42|10.82|0
1656005540000|2022-06-23 17:32:20|12.43|10.83|12.43|10.83|12.43|10.83|12.43|10.83|0
1656005550000|2022-06-23 17:32:30|12.4|10.8|12.36|10.76|12.4|10.8|12.36|10.76|0
1656005560000|2022-06-23 17:32:40|12.35|10.75|12.43|10.83|12.43|10.83|12.35|10.75|0
1656005570000|2022-06-23 17:32:50|12.42|10.82|12.44|10.84|12.44|10.84|12.42|10.82|0
1656005580000|2022-06-23 17:33:00|12.43|10.83|12.45|10.85|12.45|10.85|12.43|10.83|0
1656005590000|2022-06-23 17:33:10|12.43|10.83|12.39|10.79|12.43|10.83|12.39|10.79|0
1656005600000|2022-06-23 17:33:20|12.4|10.8|12.39|10.79|12.4|10.8|12.39|10.79|0
1656005610000|2022-06-23 17:33:30|12.36|10.76|12.32|10.72|12.36|10.76|12.32|10.72|0
1656005620000|2022-06-23 17:33:40|12.31|10.71|12.33|10.73|12.33|10.73|12.31|10.71|0
1656005630000|2022-06-23 17:33:50|12.32|10.72|12.29|10.69|12.32|10.72|12.29|10.69|0
1656005640000|2022-06-23 17:34:00|12.28|10.68|12.27|10.67|12.29|10.69|12.27|10.67|0
1656005650000|2022-06-23 17:34:10|12.29|10.69|12.31|10.71|12.31|10.71|12.29|10.69|0
1656005660000|2022-06-23 17:34:20|12.34|10.74|12.34|10.74|12.36|10.76|12.34|10.74|0
1656005670000|2022-06-23 17:34:30|12.4|10.8|12.4|10.8|12.4|10.8|12.4|10.8|0
1656005680000|2022-06-23 17:34:40|12.37|10.77|12.4|10.8|12.42|10.82|12.37|10.77|0
1656005690000|2022-06-23 17:34:50|12.42|10.82|12.42|10.82|12.42|10.82|12.42|10.82|0
1656005700000|2022-06-23 17:35:00|12.43|10.83|12.44|10.84|12.44|10.84|12.43|10.83|0
1656005710000|2022-06-23 17:35:10|12.4|10.8|12.34|10.74|12.4|10.8|12.34|10.74|0
1656005720000|2022-06-23 17:35:20|12.39|10.79|12.45|10.85|12.45|10.85|12.39|10.79|0
1656005730000|2022-06-23 17:35:30|12.43|10.83|12.42|10.82|12.43|10.83|12.42|10.82|0
1656005740000|2022-06-23 17:35:40|12.44|10.84|12.45|10.85|12.45|10.85|12.44|10.84|0
1656005750000|2022-06-23 17:35:50|12.44|10.84|12.42|10.82|12.44|10.84|12.42|10.82|0
1656005760000|2022-06-23 17:36:00|12.4|10.8|12.43|10.83|12.43|10.83|12.39|10.79|0
1656005770000|2022-06-23 17:36:10|12.42|10.82|12.47|10.87|12.47|10.87|12.42|10.82|0
1656005780000|2022-06-23 17:36:20|12.49|10.89|12.5|10.9|12.5|10.9|12.49|10.89|0
1656005790000|2022-06-23 17:36:30|12.51|10.91|12.5|10.9|12.51|10.91|12.5|10.9|0
1656005800000|2022-06-23 17:36:40|12.49|10.89|12.45|10.85|12.49|10.89|12.45|10.85|0
1656005810000|2022-06-23 17:36:50|12.44|10.84|12.44|10.84|12.44|10.84|12.42|10.82|0
1656005820000|2022-06-23 17:37:00|12.42|10.82|12.39|10.79|12.42|10.82|12.39|10.79|0
1656005830000|2022-06-23 17:37:10|12.4|10.8|12.4|10.8|12.4|10.8|12.39|10.79|0
1656005840000|2022-06-23 17:37:20|12.38|10.78|12.42|10.82|12.44|10.84|12.38|10.78|0
1656005850000|2022-06-23 17:37:30|12.4|10.8|12.42|10.82|12.42|10.82|12.39|10.79|0
1656005860000|2022-06-23 17:37:40|12.44|10.84|12.42|10.82|12.44|10.84|12.42|10.82|0
1656005870000|2022-06-23 17:37:50|12.4|10.8|12.42|10.82|12.42|10.82|12.4|10.8|0
1656005880000|2022-06-23 17:38:00|12.39|10.79|12.37|10.77|12.39|10.79|12.35|10.75|0
1656005890000|2022-06-23 17:38:10|12.38|10.78|12.36|10.76|12.38|10.78|12.36|10.76|0
1656005900000|2022-06-23 17:38:20|12.35|10.75|12.33|10.73|12.37|10.77|12.32|10.72|0
1656005910000|2022-06-23 17:38:30|12.31|10.71|12.26|10.66|12.31|10.71|12.26|10.66|0
1656005920000|2022-06-23 17:38:40|12.23|10.63|12.26|10.66|12.26|10.66|12.23|10.63|0
1656005930000|2022-06-23 17:38:50|12.27|10.67|12.24|10.64|12.27|10.67|12.24|10.64|0
1656005940000|2022-06-23 17:39:00|12.23|10.63|12.23|10.63|12.25|10.65|12.23|10.63|0
1656005950000|2022-06-23 17:39:10|12.21|10.61|12.16|10.56|12.21|10.61|12.16|10.56|0
1656005960000|2022-06-23 17:39:20|12.15|10.55|12.16|10.56|12.16|10.56|12.14|10.54|0
1656005970000|2022-06-23 17:39:30|12.15|10.55|12.22|10.62|12.22|10.62|12.15|10.55|0
1656005980000|2022-06-23 17:39:40|12.2|10.6|12.25|10.65|12.25|10.65|12.2|10.6|0
1656005990000|2022-06-23 17:39:50|12.2|10.6|12.25|10.65|12.25|10.65|12.2|10.6|0
1656006000000|2022-06-23 17:40:00|12.26|10.66|12.26|10.66|12.28|10.68|12.26|10.66|0
1656006010000|2022-06-23 17:40:10|12.25|10.65|12.29|10.69|12.29|10.69|12.25|10.65|0
1656006020000|2022-06-23 17:40:20|12.28|10.68|12.32|10.72|12.33|10.73|12.28|10.68|0
1656006030000|2022-06-23 17:40:30|12.28|10.68|12.28|10.68|12.28|10.68|12.27|10.67|0
1656006040000|2022-06-23 17:40:40|12.27|10.67|12.25|10.65|12.27|10.67|12.25|10.65|0
1656006050000|2022-06-23 17:40:50|12.23|10.63|12.21|10.61|12.23|10.63|12.21|10.61|0
1656006060000|2022-06-23 17:41:00|12.2|10.6|12.14|10.54|12.2|10.6|12.14|10.54|0
1656006070000|2022-06-23 17:41:10|12.16|10.56|12.14|10.54|12.16|10.56|12.14|10.54|0
1656006080000|2022-06-23 17:41:20|12.13|10.53|12.12|10.52|12.14|10.54|12.12|10.52|0
1656006090000|2022-06-23 17:41:30|12.15|10.55|12.17|10.57|12.17|10.57|12.14|10.54|0
1656006100000|2022-06-23 17:41:40|12.15|10.55|12.15|10.55|12.16|10.56|12.15|10.55|0
1656006110000|2022-06-23 17:41:50|12.16|10.56|12.16|10.56|12.2|10.6|12.16|10.56|0
1656006120000|2022-06-23 17:42:00|12.12|10.52|12.03|10.43|12.12|10.52|12.02|10.42|0
1656006130000|2022-06-23 17:42:10|12.07|10.47|12.05|10.45|12.07|10.47|12.05|10.45|0
1656006140000|2022-06-23 17:42:20|12.09|10.49|12.07|10.47|12.12|10.52|12.07|10.47|0
1656006150000|2022-06-23 17:42:30|12.08|10.48|12.05|10.45|12.08|10.48|12.05|10.45|0
1656006160000|2022-06-23 17:42:40|12.04|10.44|12.1|10.5|12.1|10.5|12.04|10.44|0
1656006170000|2022-06-23 17:42:50|12.09|10.49|12.07|10.47|12.09|10.49|12.07|10.47|0
1656006180000|2022-06-23 17:43:00|12.06|10.46|12.08|10.48|12.08|10.48|12.05|10.45|0
1656006190000|2022-06-23 17:43:10|12.05|10.45|12.14|10.54|12.14|10.54|12.05|10.45|0
1656006200000|2022-06-23 17:43:20|12.15|10.55|12.16|10.56|12.16|10.56|12.15|10.55|0
1656006210000|2022-06-23 17:43:30|12.12|10.52|12.17|10.57|12.18|10.58|12.12|10.52|0
1656006220000|2022-06-23 17:43:40|12.16|10.56|12.15|10.55|12.17|10.57|12.15|10.55|0
1656006230000|2022-06-23 17:43:50|12.14|10.54|12.17|10.57|12.17|10.57|12.14|10.54|0
1656006240000|2022-06-23 17:44:00|12.16|10.56|12.17|10.57|12.18|10.58|12.16|10.56|0
1656006250000|2022-06-23 17:44:10|12.18|10.58|12.2|10.6|12.22|10.62|12.18|10.58|0
1656006260000|2022-06-23 17:44:20|12.18|10.58|12.22|10.62|12.22|10.62|12.18|10.58|0
1656006270000|2022-06-23 17:44:30|12.25|10.65|12.21|10.61|12.25|10.65|12.21|10.61|0
1656006280000|2022-06-23 17:44:40|12.2|10.6|12.21|10.61|12.21|10.61|12.2|10.6|0
1656006290000|2022-06-23 17:44:50|12.25|10.65|12.23|10.63|12.25|10.65|12.21|10.61|0
1656006300000|2022-06-23 17:45:00|12.2|10.6|12.17|10.57|12.2|10.6|12.15|10.55|0
1656006310000|2022-06-23 17:45:10|12.18|10.58|12.18|10.58|12.23|10.63|12.18|10.58|0
1656006320000|2022-06-23 17:45:20|12.17|10.57|12.17|10.57|12.17|10.57|12.16|10.56|0
1656006330000|2022-06-23 17:45:30|12.2|10.6|12.18|10.58|12.2|10.6|12.17|10.57|0
1656006340000|2022-06-23 17:45:40|12.2|10.6|12.2|10.6|12.21|10.61|12.18|10.58|0
1656006350000|2022-06-23 17:45:50|12.21|10.61|12.2|10.6|12.21|10.61|12.2|10.6|0
1656006360000|2022-06-23 17:46:00|12.19|10.59|12.26|10.66|12.26|10.66|12.19|10.59|0
1656006370000|2022-06-23 17:46:10|12.23|10.63|12.22|10.62|12.23|10.63|12.22|10.62|0
1656006380000|2022-06-23 17:46:20|12.25|10.65|12.27|10.67|12.27|10.67|12.25|10.65|0
1656006390000|2022-06-23 17:46:30|12.28|10.68|12.31|10.71|12.31|10.71|12.28|10.68|0
1656006400000|2022-06-23 17:46:40|12.29|10.69|12.28|10.68|12.29|10.69|12.28|10.68|0
1656006410000|2022-06-23 17:46:50|12.29|10.69|12.31|10.71|12.31|10.71|12.28|10.68|0
1656006420000|2022-06-23 17:47:00|12.33|10.73|12.34|10.74|12.34|10.74|12.33|10.73|0
1656006430000|2022-06-23 17:47:10|12.35|10.75|12.35|10.75|12.35|10.75|12.34|10.74|0
1656006440000|2022-06-23 17:47:20|12.37|10.77|12.42|10.82|12.42|10.82|12.37|10.77|0
1656006450000|2022-06-23 17:47:30|12.43|10.83|12.42|10.82|12.43|10.83|12.42|10.82|0
1656006460000|2022-06-23 17:47:40|12.38|10.78|12.42|10.82|12.42|10.82|12.38|10.78|0
1656006470000|2022-06-23 17:47:50|12.43|10.83|12.42|10.82|12.43|10.83|12.42|10.82|0
1656006480000|2022-06-23 17:48:00|12.38|10.78|12.38|10.78|12.42|10.82|12.37|10.77|0
1656006490000|2022-06-23 17:48:10|12.4|10.8|12.38|10.78|12.4|10.8|12.38|10.78|0
1656006500000|2022-06-23 17:48:20|12.4|10.8|12.37|10.77|12.4|10.8|12.37|10.77|0
1656006510000|2022-06-23 17:48:30|12.39|10.79|12.35|10.75|12.39|10.79|12.35|10.75|0
1656006520000|2022-06-23 17:48:40|12.34|10.74|12.37|10.77|12.37|10.77|12.34|10.74|0
1656006530000|2022-06-23 17:48:50|12.38|10.78|12.37|10.77|12.38|10.78|12.35|10.75|0
1656006540000|2022-06-23 17:49:00|12.4|10.8|12.39|10.79|12.4|10.8|12.38|10.78|0
1656006550000|2022-06-23 17:49:10|12.37|10.77|12.34|10.74|12.37|10.77|12.34|10.74|0
1656006560000|2022-06-23 17:49:20|12.32|10.72|12.34|10.74|12.34|10.74|12.32|10.72|0
1656006570000|2022-06-23 17:49:30|12.37|10.77|12.35|10.75|12.38|10.78|12.35|10.75|0
1656006580000|2022-06-23 17:49:40|12.36|10.76|12.37|10.77|12.37|10.77|12.35|10.75|0
1656006590000|2022-06-23 17:49:50|12.4|10.8|12.45|10.85|12.45|10.85|12.4|10.8|0
1656006600000|2022-06-23 17:50:00|12.46|10.86|12.53|10.93|12.53|10.93|12.44|10.84|0
1656006610000|2022-06-23 17:50:10|12.59|10.99|12.54|10.94|12.59|10.99|12.54|10.94|0
1656006620000|2022-06-23 17:50:20|12.55|10.95|12.56|10.96|12.56|10.96|12.55|10.95|0
1656006630000|2022-06-23 17:50:30|12.55|10.95|12.6|11|12.6|11|12.55|10.95|0
1656006640000|2022-06-23 17:50:40|12.59|10.99|12.54|10.94|12.59|10.99|12.54|10.94|0
1656006650000|2022-06-23 17:50:50|12.56|10.96|12.61|11.01|12.61|11.01|12.56|10.96|0
1656006660000|2022-06-23 17:51:00|12.6|11|12.6|11|12.6|11|12.56|10.96|0
1656006670000|2022-06-23 17:51:10|12.58|10.98|12.58|10.98|12.58|10.98|12.54|10.94|0
1656006680000|2022-06-23 17:51:20|12.56|10.96|12.56|10.96|12.6|11|12.56|10.96|0
1656006690000|2022-06-23 17:51:30|12.55|10.95|12.6|11|12.6|11|12.55|10.95|0
1656006700000|2022-06-23 17:51:40|12.65|11.05|12.75|11.15|12.75|11.15|12.65|11.05|0
1656006710000|2022-06-23 17:51:50|12.71|11.11|12.7|11.1|12.71|11.11|12.65|11.05|0
1656006720000|2022-06-23 17:52:00|12.71|11.11|12.74|11.14|12.74|11.14|12.71|11.11|0
1656006730000|2022-06-23 17:52:10|12.72|11.12|12.67|11.07|12.72|11.12|12.67|11.07|0
1656006740000|2022-06-23 17:52:20|12.65|11.05|12.64|11.04|12.66|11.06|12.64|11.04|0
1656006750000|2022-06-23 17:52:30|12.65|11.05|12.65|11.05|12.66|11.06|12.65|11.05|0
1656006760000|2022-06-23 17:52:40|12.66|11.06|12.61|11.01|12.66|11.06|12.61|11.01|0
1656006770000|2022-06-23 17:52:50|12.62|11.02|12.59|10.99|12.62|11.02|12.57|10.97|0
1656006780000|2022-06-23 17:53:00|12.57|10.97|12.59|10.99|12.59|10.99|12.57|10.97|0
1656006790000|2022-06-23 17:53:10|12.6|11|12.62|11.02|12.63|11.03|12.6|11|0
1656006800000|2022-06-23 17:53:20|12.64|11.04|12.66|11.06|12.66|11.06|12.64|11.04|0
1656006810000|2022-06-23 17:53:30|12.67|11.07|12.66|11.06|12.67|11.07|12.66|11.06|0
1656006820000|2022-06-23 17:53:40|12.64|11.04|12.67|11.07|12.67|11.07|12.64|11.04|0
1656006830000|2022-06-23 17:53:50|12.66|11.06|12.64|11.04|12.66|11.06|12.64|11.04|0
1656006840000|2022-06-23 17:54:00|12.65|11.05|12.67|11.07|12.67|11.07|12.65|11.05|0
1656006850000|2022-06-23 17:54:10|12.69|11.09|12.66|11.06|12.69|11.09|12.66|11.06|0
1656006860000|2022-06-23 17:54:20|12.71|11.11|12.7|11.1|12.71|11.11|12.7|11.1|0
1656006870000|2022-06-23 17:54:30|12.71|11.11|12.65|11.05|12.71|11.11|12.64|11.04|0
1656006880000|2022-06-23 17:54:40|12.7|11.1|12.69|11.09|12.7|11.1|12.67|11.07|0
1656006890000|2022-06-23 17:54:50|12.68|11.08|12.69|11.09|12.69|11.09|12.65|11.05|0
1656006900000|2022-06-23 17:55:00|12.7|11.1|12.71|11.11|12.72|11.12|12.7|11.1|0
1656006910000|2022-06-23 17:55:10|12.7|11.1|12.7|11.1|12.7|11.1|12.68|11.08|0
1656006920000|2022-06-23 17:55:20|12.71|11.11|12.72|11.12|12.72|11.12|12.7|11.1|0
1656006930000|2022-06-23 17:55:30|12.71|11.11|12.69|11.09|12.71|11.11|12.69|11.09|0
1656006940000|2022-06-23 17:55:40|12.72|11.12|12.75|11.15|12.75|11.15|12.72|11.12|0
1656006950000|2022-06-23 17:55:50|12.77|11.17|12.77|11.17|12.77|11.17|12.76|11.16|0
1656006960000|2022-06-23 17:56:00|12.72|11.12|12.8|11.2|12.8|11.2|12.72|11.12|0
1656006970000|2022-06-23 17:56:10|12.81|11.21|12.79|11.19|12.81|11.21|12.79|11.19|0
1656006980000|2022-06-23 17:56:20|12.75|11.15|12.69|11.09|12.75|11.15|12.69|11.09|0
1656006990000|2022-06-23 17:56:30|12.72|11.12|12.71|11.11|12.72|11.12|12.71|11.11|0
1656007000000|2022-06-23 17:56:40|12.7|11.1|12.67|11.07|12.71|11.11|12.67|11.07|0
1656007010000|2022-06-23 17:56:50|12.71|11.11|12.74|11.14|12.74|11.14|12.71|11.11|0
1656007020000|2022-06-23 17:57:00|12.71|11.11|12.71|11.11|12.74|11.14|12.71|11.11|0
1656007030000|2022-06-23 17:57:10|12.69|11.09|12.67|11.07|12.69|11.09|12.67|11.07|0
1656007040000|2022-06-23 17:57:20|12.66|11.06|12.7|11.1|12.7|11.1|12.65|11.05|0
1656007050000|2022-06-23 17:57:30|12.69|11.09|12.71|11.11|12.71|11.11|12.69|11.09|0
1656007060000|2022-06-23 17:57:40|12.74|11.14|12.71|11.11|12.74|11.14|12.71|11.11|0
1656007070000|2022-06-23 17:57:50|12.7|11.1|12.68|11.08|12.7|11.1|12.68|11.08|0
1656007080000|2022-06-23 17:58:00|12.66|11.06|12.7|11.1|12.7|11.1|12.66|11.06|0
1656007090000|2022-06-23 17:58:10|12.69|11.09|12.65|11.05|12.69|11.09|12.65|11.05|0
1656007100000|2022-06-23 17:58:20|12.62|11.02|12.64|11.04|12.64|11.04|12.62|11.02|0
1656007110000|2022-06-23 17:58:30|12.65|11.05|12.66|11.06|12.66|11.06|12.65|11.05|0
1656007120000|2022-06-23 17:58:40|12.64|11.04|12.66|11.06|12.66|11.06|12.64|11.04|0
1656007130000|2022-06-23 17:58:50|12.65|11.05|12.67|11.07|12.69|11.09|12.65|11.05|0
1656007140000|2022-06-23 17:59:00|12.7|11.1|12.71|11.11|12.71|11.11|12.7|11.1|0
1656007150000|2022-06-23 17:59:10|12.7|11.1|12.71|11.11|12.71|11.11|12.7|11.1|0
1656007160000|2022-06-23 17:59:20|12.7|11.1|12.72|11.12|12.72|11.12|12.7|11.1|0
1656007170000|2022-06-23 17:59:30|12.75|11.15|12.74|11.14|12.76|11.16|12.74|11.14|0
1656007180000|2022-06-23 17:59:40|12.76|11.16|12.77|11.17|12.77|11.17|12.74|11.14|0
1656007190000|2022-06-23 17:59:50|12.76|11.16|12.75|11.15|12.76|11.16|12.75|11.15|0
1656007200000|2022-06-23 18:00:00|12.76|11.16|12.79|11.19|12.79|11.19|12.76|11.16|0
1656007210000|2022-06-23 18:00:10|12.77|11.17|12.67|11.07|12.77|11.17|12.67|11.07|0
1656007220000|2022-06-23 18:00:20|12.71|11.11|12.71|11.11|12.72|11.12|12.7|11.1|0
1656007230000|2022-06-23 18:00:30|12.66|11.06|12.67|11.07|12.7|11.1|12.66|11.06|0
1656007240000|2022-06-23 18:00:40|12.74|11.14|12.72|11.12|12.74|11.14|12.72|11.12|0
1656007250000|2022-06-23 18:00:50|12.71|11.11|12.7|11.1|12.71|11.11|12.69|11.09|0
1656007260000|2022-06-23 18:01:00|12.69|11.09|12.66|11.06|12.69|11.09|12.66|11.06|0
1656007270000|2022-06-23 18:01:10|12.67|11.07|12.69|11.09|12.69|11.09|12.67|11.07|0
1656007280000|2022-06-23 18:01:20|12.7|11.1|12.75|11.15|12.75|11.15|12.69|11.09|0
1656007290000|2022-06-23 18:01:30|12.76|11.16|12.72|11.12|12.76|11.16|12.72|11.12|0
1656007300000|2022-06-23 18:01:40|12.73|11.13|12.72|11.12|12.74|11.14|12.72|11.12|0
1656007310000|2022-06-23 18:01:50|12.71|11.11|12.75|11.15|12.75|11.15|12.71|11.11|0
1656007320000|2022-06-23 18:02:00|12.77|11.17|12.79|11.19|12.79|11.19|12.76|11.16|0
1656007330000|2022-06-23 18:02:10|12.8|11.2|12.77|11.17|12.8|11.2|12.77|11.17|0
1656007340000|2022-06-23 18:02:20|12.79|11.19|12.79|11.19|12.79|11.19|12.77|11.17|0
1656007350000|2022-06-23 18:02:30|12.8|11.2|12.86|11.26|12.86|11.26|12.8|11.2|0
1656007360000|2022-06-23 18:02:40|12.89|11.29|12.85|11.25|12.89|11.29|12.85|11.25|0
1656007370000|2022-06-23 18:02:50|12.86|11.26|12.82|11.22|12.86|11.26|12.82|11.22|0
1656007380000|2022-06-23 18:03:00|12.84|11.24|12.67|11.07|12.84|11.24|12.65|11.05|0
1656007390000|2022-06-23 18:03:10|12.65|11.05|12.66|11.06|12.66|11.06|12.65|11.05|0
1656007400000|2022-06-23 18:03:20|12.67|11.07|12.67|11.07|12.67|11.07|12.67|11.07|0
1656007410000|2022-06-23 18:03:30|12.65|11.05|12.67|11.07|12.67|11.07|12.65|11.05|0
1656007420000|2022-06-23 18:03:40|12.65|11.05|12.64|11.04|12.65|11.05|12.64|11.04|0
1656007430000|2022-06-23 18:03:50|12.66|11.06|12.69|11.09|12.69|11.09|12.66|11.06|0
1656007440000|2022-06-23 18:04:00|12.67|11.07|12.65|11.05|12.7|11.1|12.65|11.05|0
1656007450000|2022-06-23 18:04:10|12.62|11.02|12.65|11.05|12.66|11.06|12.62|11.02|0
1656007460000|2022-06-23 18:04:20|12.67|11.07|12.65|11.05|12.67|11.07|12.65|11.05|0
1656007470000|2022-06-23 18:04:30|12.72|11.12|12.75|11.15|12.75|11.15|12.71|11.11|0
1656007480000|2022-06-23 18:04:40|12.74|11.14|12.74|11.14|12.74|11.14|12.72|11.12|0
1656007490000|2022-06-23 18:04:50|12.75|11.15|12.7|11.1|12.75|11.15|12.7|11.1|0
1656007500000|2022-06-23 18:05:00|12.67|11.07|12.69|11.09|12.69|11.09|12.67|11.07|0
1656007510000|2022-06-23 18:05:10|12.7|11.1|12.7|11.1|12.7|11.1|12.7|11.1|0
1656007520000|2022-06-23 18:05:20|12.72|11.12|12.69|11.09|12.72|11.12|12.69|11.09|0
1656007540000|2022-06-23 18:05:40|12.7|11.1|12.72|11.12|12.72|11.12|12.7|11.1|0
1656007550000|2022-06-23 18:05:50|12.71|11.11|12.76|11.16|12.76|11.16|12.71|11.11|0
1656007560000|2022-06-23 18:06:00|12.75|11.15|12.72|11.12|12.75|11.15|12.72|11.12|0
1656007570000|2022-06-23 18:06:10|12.7|11.1|12.7|11.1|12.7|11.1|12.67|11.07|0
1656007580000|2022-06-23 18:06:20|12.72|11.12|12.74|11.14|12.75|11.15|12.72|11.12|0
1656007590000|2022-06-23 18:06:30|12.72|11.12|12.74|11.14|12.74|11.14|12.72|11.12|0
1656007600000|2022-06-23 18:06:40|12.75|11.15|12.79|11.19|12.79|11.19|12.75|11.15|0
1656007610000|2022-06-23 18:06:50|12.8|11.2|12.8|11.2|12.8|11.2|12.79|11.19|0
1656007620000|2022-06-23 18:07:00|12.76|11.16|12.67|11.07|12.76|11.16|12.67|11.07|0
1656007630000|2022-06-23 18:07:10|12.71|11.11|12.77|11.17|12.77|11.17|12.71|11.11|0
1656007640000|2022-06-23 18:07:20|12.76|11.16|12.78|11.18|12.78|11.18|12.75|11.15|0
1656007650000|2022-06-23 18:07:30|12.77|11.17|12.8|11.2|12.8|11.2|12.77|11.17|0
1656007660000|2022-06-23 18:07:40|12.77|11.17|12.72|11.12|12.77|11.17|12.72|11.12|0
1656007670000|2022-06-23 18:07:50|12.79|11.19|12.74|11.14|12.8|11.2|12.74|11.14|0
1656007680000|2022-06-23 18:08:00|12.72|11.12|12.75|11.15|12.75|11.15|12.72|11.12|0
1656007690000|2022-06-23 18:08:10|12.76|11.16|12.75|11.15|12.76|11.16|12.75|11.15|0
1656007700000|2022-06-23 18:08:20|12.72|11.12|12.72|11.12|12.74|11.14|12.71|11.11|0
1656007710000|2022-06-23 18:08:30|12.71|11.11|12.74|11.14|12.74|11.14|12.71|11.11|0
1656007720000|2022-06-23 18:08:40|12.71|11.11|12.72|11.12|12.72|11.12|12.71|11.11|0
1656007730000|2022-06-23 18:08:50|12.71|11.11|12.71|11.11|12.71|11.11|12.7|11.1|0
1656007740000|2022-06-23 18:09:00|12.7|11.1|12.72|11.12|12.72|11.12|12.7|11.1|0
1656007750000|2022-06-23 18:09:10|12.76|11.16|12.76|11.16|12.76|11.16|12.75|11.15|0
1656007760000|2022-06-23 18:09:20|12.75|11.15|12.76|11.16|12.77|11.17|12.75|11.15|0
1656007770000|2022-06-23 18:09:30|12.72|11.12|12.77|11.17|12.77|11.17|12.72|11.12|0
1656007780000|2022-06-23 18:09:40|12.79|11.19|12.8|11.2|12.8|11.2|12.79|11.19|0
1656007790000|2022-06-23 18:09:50|12.79|11.19|12.8|11.2|12.8|11.2|12.79|11.19|0
1656007800000|2022-06-23 18:10:00|12.79|11.19|12.83|11.23|12.83|11.23|12.79|11.19|0
1656007810000|2022-06-23 18:10:10|12.84|11.24|12.8|11.2|12.84|11.24|12.8|11.2|0
1656007820000|2022-06-23 18:10:20|12.79|11.19|12.75|11.15|12.79|11.19|12.75|11.15|0
1656007830000|2022-06-23 18:10:30|12.76|11.16|12.75|11.15|12.76|11.16|12.74|11.14|0
1656007840000|2022-06-23 18:10:40|12.8|11.2|12.77|11.17|12.81|11.21|12.77|11.17|0
1656007850000|2022-06-23 18:10:50|12.79|11.19|12.75|11.15|12.79|11.19|12.75|11.15|0
1656007860000|2022-06-23 18:11:00|12.74|11.14|12.67|11.07|12.74|11.14|12.67|11.07|0
1656007870000|2022-06-23 18:11:10|12.7|11.1|12.7|11.1|12.72|11.12|12.7|11.1|0
1656007880000|2022-06-23 18:11:20|12.67|11.07|12.67|11.07|12.69|11.09|12.67|11.07|0
1656007890000|2022-06-23 18:11:30|12.66|11.06|12.65|11.05|12.66|11.06|12.65|11.05|0
1656007900000|2022-06-23 18:11:40|12.66|11.06|12.64|11.04|12.66|11.06|12.64|11.04|0
1656007910000|2022-06-23 18:11:50|12.65|11.05|12.72|11.12|12.72|11.12|12.65|11.05|0
1656007920000|2022-06-23 18:12:00|12.75|11.15|12.77|11.17|12.77|11.17|12.75|11.15|0
1656007930000|2022-06-23 18:12:10|12.79|11.19|12.81|11.21|12.81|11.21|12.79|11.19|0
1656007940000|2022-06-23 18:12:20|12.8|11.2|12.79|11.19|12.81|11.21|12.79|11.19|0
1656007950000|2022-06-23 18:12:30|12.81|11.21|12.79|11.19|12.81|11.21|12.79|11.19|0
1656007960000|2022-06-23 18:12:40|12.8|11.2|12.79|11.19|12.8|11.2|12.79|11.19|0
1656007970000|2022-06-23 18:12:50|12.77|11.17|12.79|11.19|12.81|11.21|12.77|11.17|0
1656007980000|2022-06-23 18:13:00|12.81|11.21|12.85|11.25|12.85|11.25|12.8|11.2|0
1656007990000|2022-06-23 18:13:10|12.82|11.22|12.84|11.24|12.84|11.24|12.82|11.22|0
1656008000000|2022-06-23 18:13:20|12.81|11.21|12.84|11.24|12.84|11.24|12.81|11.21|0
1656008010000|2022-06-23 18:13:30|12.85|11.25|12.89|11.29|12.89|11.29|12.85|11.25|0
1656008020000|2022-06-23 18:13:40|12.9|11.3|12.89|11.29|12.9|11.3|12.89|11.29|0
1656008030000|2022-06-23 18:13:50|12.87|11.27|12.79|11.19|12.87|11.27|12.79|11.19|0
1656008040000|2022-06-23 18:14:00|12.8|11.2|12.79|11.19|12.8|11.2|12.79|11.19|0
1656008050000|2022-06-23 18:14:10|12.81|11.21|12.79|11.19|12.81|11.21|12.77|11.17|0
1656008060000|2022-06-23 18:14:20|12.76|11.16|12.75|11.15|12.76|11.16|12.75|11.15|0
1656008070000|2022-06-23 18:14:30|12.76|11.16|12.79|11.19|12.79|11.19|12.76|11.16|0
1656008080000|2022-06-23 18:14:40|12.77|11.17|12.76|11.16|12.79|11.19|12.76|11.16|0
1656008090000|2022-06-23 18:14:50|12.73|11.13|12.75|11.15|12.75|11.15|12.73|11.13|0
1656008100000|2022-06-23 18:15:00|12.77|11.17|12.73|11.13|12.77|11.17|12.73|11.13|0
1656008110000|2022-06-23 18:15:10|12.72|11.12|12.71|11.11|12.72|11.12|12.68|11.08|0
1656008120000|2022-06-23 18:15:20|12.68|11.08|12.72|11.12|12.73|11.13|12.68|11.08|0
1656008130000|2022-06-23 18:15:30|12.71|11.11|12.73|11.13|12.73|11.13|12.71|11.11|0
1656008140000|2022-06-23 18:15:40|12.71|11.11|12.7|11.1|12.72|11.12|12.7|11.1|0
1656008150000|2022-06-23 18:15:50|12.71|11.11|12.77|11.17|12.77|11.17|12.71|11.11|0
1656008160000|2022-06-23 18:16:00|12.75|11.15|12.75|11.15|12.75|11.15|12.71|11.11|0
1656008170000|2022-06-23 18:16:10|12.81|11.21|12.78|11.18|12.81|11.21|12.78|11.18|0
1656008180000|2022-06-23 18:16:20|12.8|11.2|12.82|11.22|12.82|11.22|12.8|11.2|0
1656008190000|2022-06-23 18:16:30|12.8|11.2|12.8|11.2|12.81|11.21|12.8|11.2|0
1656008200000|2022-06-23 18:16:40|12.81|11.21|12.8|11.2|12.81|11.21|12.8|11.2|0
1656008210000|2022-06-23 18:16:50|12.81|11.21|12.8|11.2|12.81|11.21|12.8|11.2|0
1656008220000|2022-06-23 18:17:00|12.81|11.21|12.78|11.18|12.81|11.21|12.78|11.18|0
1656008230000|2022-06-23 18:17:10|12.77|11.17|12.82|11.22|12.82|11.22|12.77|11.17|0
1656008240000|2022-06-23 18:17:20|12.81|11.21|12.8|11.2|12.82|11.22|12.8|11.2|0
1656008250000|2022-06-23 18:17:30|12.81|11.21|12.81|11.21|12.81|11.21|12.81|11.21|0
1656008260000|2022-06-23 18:17:40|12.82|11.22|12.81|11.21|12.82|11.22|12.81|11.21|0
1656008270000|2022-06-23 18:17:50|12.82|11.22|12.76|11.16|12.82|11.22|12.76|11.16|0
1656008280000|2022-06-23 18:18:00|12.75|11.15|12.71|11.11|12.75|11.15|12.71|11.11|0
1656008290000|2022-06-23 18:18:10|12.68|11.08|12.67|11.07|12.7|11.1|12.67|11.07|0
1656008300000|2022-06-23 18:18:20|12.68|11.08|12.68|11.08|12.7|11.1|12.68|11.08|0
1656008310000|2022-06-23 18:18:30|12.67|11.07|12.68|11.08|12.68|11.08|12.67|11.07|0
1656008320000|2022-06-23 18:18:40|12.7|11.1|12.68|11.08|12.7|11.1|12.68|11.08|0
1656008330000|2022-06-23 18:18:50|12.67|11.07|12.65|11.05|12.67|11.07|12.65|11.05|0
1656008340000|2022-06-23 18:19:00|12.68|11.08|12.65|11.05|12.68|11.08|12.65|11.05|0
1656008350000|2022-06-23 18:19:10|12.63|11.03|12.61|11.01|12.63|11.03|12.6|11|0
1656008360000|2022-06-23 18:19:20|12.62|11.02|12.68|11.08|12.68|11.08|12.62|11.02|0
1656008370000|2022-06-23 18:19:30|12.71|11.11|12.7|11.1|12.71|11.11|12.7|11.1|0
1656008380000|2022-06-23 18:19:40|12.67|11.07|12.71|11.11|12.71|11.11|12.67|11.07|0
1656008390000|2022-06-23 18:19:50|12.7|11.1|12.72|11.12|12.72|11.12|12.7|11.1|0
1656008400000|2022-06-23 18:20:00|12.73|11.13|12.72|11.12|12.75|11.15|12.72|11.12|0
1656008410000|2022-06-23 18:20:10|12.73|11.13|12.73|11.13|12.76|11.16|12.73|11.13|0
1656008420000|2022-06-23 18:20:20|12.72|11.12|12.72|11.12|12.72|11.12|12.72|11.12|0
1656008430000|2022-06-23 18:20:30|12.71|11.11|12.72|11.12|12.73|11.13|12.71|11.11|0
1656008440000|2022-06-23 18:20:40|12.68|11.08|12.62|11.02|12.68|11.08|12.62|11.02|0
1656008450000|2022-06-23 18:20:50|12.61|11.01|12.63|11.03|12.63|11.03|12.61|11.01|0
1656008460000|2022-06-23 18:21:00|12.61|11.01|12.61|11.01|12.61|11.01|12.61|11.01|0
1656008470000|2022-06-23 18:21:10|12.62|11.02|12.63|11.03|12.63|11.03|12.62|11.02|0
1656008480000|2022-06-23 18:21:20|12.65|11.05|12.61|11.01|12.65|11.05|12.61|11.01|0
1656008490000|2022-06-23 18:21:30|12.62|11.02|12.66|11.06|12.66|11.06|12.61|11.01|0
1656008500000|2022-06-23 18:21:40|12.67|11.07|12.67|11.07|12.68|11.08|12.67|11.07|0
1656008510000|2022-06-23 18:21:50|12.66|11.06|12.7|11.1|12.7|11.1|12.66|11.06|0
1656008520000|2022-06-23 18:22:00|12.73|11.13|12.76|11.16|12.77|11.17|12.73|11.13|0
1656008530000|2022-06-23 18:22:10|12.81|11.21|12.8|11.2|12.83|11.23|12.8|11.2|0
1656008540000|2022-06-23 18:22:20|12.75|11.15|12.72|11.12|12.75|11.15|12.71|11.11|0
1656008550000|2022-06-23 18:22:30|12.73|11.13|12.76|11.16|12.76|11.16|12.73|11.13|0
1656008560000|2022-06-23 18:22:40|12.77|11.17|12.78|11.18|12.78|11.18|12.76|11.16|0
1656008570000|2022-06-23 18:22:50|12.81|11.21|12.77|11.17|12.81|11.21|12.76|11.16|0
1656008580000|2022-06-23 18:23:00|12.8|11.2|12.8|11.2|12.8|11.2|12.8|11.2|0
1656008590000|2022-06-23 18:23:10|12.77|11.17|12.8|11.2|12.81|11.21|12.77|11.17|0
1656008600000|2022-06-23 18:23:20|12.77|11.17|12.8|11.2|12.8|11.2|12.77|11.17|0
1656008610000|2022-06-23 18:23:30|12.81|11.21|12.82|11.22|12.82|11.22|12.81|11.21|0
1656008620000|2022-06-23 18:23:40|12.85|11.25|12.86|11.26|12.87|11.27|12.85|11.25|0
1656008630000|2022-06-23 18:23:50|12.89|11.29|12.92|11.32|12.92|11.32|12.87|11.27|0
1656008640000|2022-06-23 18:24:00|12.91|11.31|12.86|11.26|12.91|11.31|12.83|11.23|0
1656008650000|2022-06-23 18:24:10|12.85|11.25|12.86|11.26|12.86|11.26|12.85|11.25|0
1656008660000|2022-06-23 18:24:20|12.85|11.25|12.85|11.25|12.85|11.25|12.8|11.2|0
1656008670000|2022-06-23 18:24:30|12.83|11.23|12.85|11.25|12.85|11.25|12.83|11.23|0
1656008680000|2022-06-23 18:24:40|12.86|11.26|12.83|11.23|12.86|11.26|12.83|11.23|0
1656008690000|2022-06-23 18:24:50|12.87|11.27|12.9|11.3|12.9|11.3|12.87|11.27|0
1656008700000|2022-06-23 18:25:00|12.92|11.32|12.9|11.3|12.92|11.32|12.88|11.28|0
1656008710000|2022-06-23 18:25:10|12.92|11.32|12.93|11.33|12.93|11.33|12.91|11.31|0
1656008720000|2022-06-23 18:25:20|12.91|11.31|12.9|11.3|12.92|11.32|12.9|11.3|0
1656008730000|2022-06-23 18:25:30|12.89|11.29|12.93|11.33|12.94|11.34|12.89|11.29|0
1656008740000|2022-06-23 18:25:40|12.94|11.34|12.86|11.26|12.94|11.34|12.86|11.26|0
1656008750000|2022-06-23 18:25:50|12.87|11.27|12.83|11.23|12.87|11.27|12.83|11.23|0
1656008760000|2022-06-23 18:26:00|12.81|11.21|12.83|11.23|12.83|11.23|12.81|11.21|0
1656008770000|2022-06-23 18:26:10|12.85|11.25|12.88|11.28|12.9|11.3|12.85|11.25|0
1656008780000|2022-06-23 18:26:20|12.87|11.27|12.85|11.25|12.87|11.27|12.85|11.25|0
1656008790000|2022-06-23 18:26:30|12.87|11.27|12.88|11.28|12.88|11.28|12.87|11.27|0
1656008800000|2022-06-23 18:26:40|12.9|11.3|12.88|11.28|12.9|11.3|12.88|11.28|0
1656008810000|2022-06-23 18:26:50|12.87|11.27|12.92|11.32|12.92|11.32|12.87|11.27|0
1656008820000|2022-06-23 18:27:00|12.91|11.31|12.92|11.32|12.92|11.32|12.91|11.31|0
1656008830000|2022-06-23 18:27:10|12.91|11.31|12.92|11.32|12.95|11.35|12.91|11.31|0
1656008840000|2022-06-23 18:27:20|12.94|11.34|12.94|11.34|12.94|11.34|12.92|11.32|0
1656008850000|2022-06-23 18:27:30|12.95|11.35|12.95|11.35|12.96|11.36|12.94|11.34|0
1656008860000|2022-06-23 18:27:40|12.96|11.36|12.95|11.35|12.96|11.36|12.95|11.35|0
1656008870000|2022-06-23 18:27:50|12.96|11.36|12.97|11.37|12.97|11.37|12.96|11.36|0
1656008880000|2022-06-23 18:28:00|12.96|11.36|13|11.4|13|11.4|12.96|11.36|0
1656008890000|2022-06-23 18:28:10|13.04|11.44|13.06|11.46|13.06|11.46|13.04|11.44|0
1656008900000|2022-06-23 18:28:20|13.05|11.45|13.05|11.45|13.05|11.45|13.04|11.44|0
1656008910000|2022-06-23 18:28:30|13.01|11.41|13.06|11.46|13.06|11.46|13.01|11.41|0
1656008920000|2022-06-23 18:28:40|13.09|11.49|13.13|11.53|13.13|11.53|13.09|11.49|0
1656008930000|2022-06-23 18:28:50|13.11|11.51|13.1|11.5|13.11|11.51|13.09|11.49|0
1656008940000|2022-06-23 18:29:00|13.09|11.49|13.09|11.49|13.1|11.5|13.09|11.49|0
1656008950000|2022-06-23 18:29:10|13.08|11.48|13.08|11.48|13.08|11.48|13.06|11.46|0
1656008960000|2022-06-23 18:29:20|13.1|11.5|13.08|11.48|13.1|11.5|13.08|11.48|0
1656008970000|2022-06-23 18:29:30|13.06|11.46|13.06|11.46|13.06|11.46|13.05|11.45|0
1656008980000|2022-06-23 18:29:40|13.08|11.48|13.08|11.48|13.09|11.49|13.08|11.48|0
1656008990000|2022-06-23 18:29:50|13.09|11.49|13.09|11.49|13.1|11.5|13.09|11.49|0
1656009000000|2022-06-23 18:30:00|13.08|11.48|13.09|11.49|13.1|11.5|13.08|11.48|0
1656009010000|2022-06-23 18:30:10|13.1|11.5|13.08|11.48|13.1|11.5|13.08|11.48|0
1656009020000|2022-06-23 18:30:20|13.06|11.46|13.08|11.48|13.08|11.48|13.06|11.46|0
1656009030000|2022-06-23 18:30:30|13.09|11.49|13.09|11.49|13.09|11.49|13.08|11.48|0
1656009040000|2022-06-23 18:30:40|13.11|11.51|13.17|11.57|13.17|11.57|13.11|11.51|0
1656009050000|2022-06-23 18:30:50|13.18|11.58|13.22|11.62|13.22|11.62|13.18|11.58|0
1656009060000|2022-06-23 18:31:00|13.15|11.55|13.19|11.59|13.19|11.59|13.15|11.55|0
1656009070000|2022-06-23 18:31:10|13.22|11.62|13.26|11.66|13.29|11.69|13.22|11.62|0
1656009080000|2022-06-23 18:31:20|13.24|11.64|13.26|11.66|13.26|11.66|13.2|11.6|0
1656009090000|2022-06-23 18:31:30|13.27|11.67|13.29|11.69|13.31|11.71|13.27|11.67|0
1656009100000|2022-06-23 18:31:40|13.31|11.71|13.27|11.67|13.31|11.71|13.26|11.66|0
1656009110000|2022-06-23 18:31:50|13.23|11.63|13.28|11.68|13.28|11.68|13.23|11.63|0
1656009120000|2022-06-23 18:32:00|13.27|11.67|13.31|11.71|13.32|11.72|13.27|11.67|0
1656009130000|2022-06-23 18:32:10|13.33|11.73|13.32|11.72|13.33|11.73|13.32|11.72|0
1656009140000|2022-06-23 18:32:20|13.33|11.73|13.39|11.79|13.39|11.79|13.33|11.73|0
1656009150000|2022-06-23 18:32:30|13.4|11.8|13.4|11.8|13.41|11.81|13.4|11.8|0
1656009160000|2022-06-23 18:32:40|13.39|11.79|13.36|11.76|13.39|11.79|13.35|11.75|0
1656009170000|2022-06-23 18:32:50|13.37|11.77|13.4|11.8|13.4|11.8|13.37|11.77|0
1656009180000|2022-06-23 18:33:00|13.41|11.81|13.4|11.8|13.42|11.82|13.4|11.8|0
1656009190000|2022-06-23 18:33:10|13.39|11.79|13.36|11.76|13.39|11.79|13.36|11.76|0
1656009200000|2022-06-23 18:33:20|13.41|11.81|13.41|11.81|13.41|11.81|13.41|11.81|0
1656009210000|2022-06-23 18:33:30|13.42|11.82|13.42|11.82|13.44|11.84|13.42|11.82|0
1656009220000|2022-06-23 18:33:40|13.45|11.85|13.4|11.8|13.45|11.85|13.4|11.8|0
1656009230000|2022-06-23 18:33:50|13.44|11.84|13.44|11.84|13.44|11.84|13.44|11.84|0
1656009240000|2022-06-23 18:34:00|13.45|11.85|13.42|11.82|13.46|11.86|13.42|11.82|0
1656009250000|2022-06-23 18:34:10|13.4|11.8|13.45|11.85|13.45|11.85|13.4|11.8|0
1656009260000|2022-06-23 18:34:20|13.48|11.88|13.49|11.89|13.49|11.89|13.46|11.86|0
1656009270000|2022-06-23 18:34:30|13.5|11.9|13.5|11.9|13.52|11.92|13.5|11.9|0
1656009280000|2022-06-23 18:34:40|13.49|11.89|13.49|11.89|13.49|11.89|13.48|11.88|0
1656009290000|2022-06-23 18:34:50|13.48|11.88|13.45|11.85|13.48|11.88|13.45|11.85|0
1656009300000|2022-06-23 18:35:00|13.44|11.84|13.46|11.86|13.46|11.86|13.44|11.84|0
1656009310000|2022-06-23 18:35:10|13.45|11.85|13.44|11.84|13.45|11.85|13.44|11.84|0
1656009320000|2022-06-23 18:35:20|13.42|11.82|13.42|11.82|13.44|11.84|13.42|11.82|0
1656009330000|2022-06-23 18:35:30|13.44|11.84|13.46|11.86|13.46|11.86|13.44|11.84|0
1656009340000|2022-06-23 18:35:40|13.45|11.85|13.44|11.84|13.46|11.86|13.44|11.84|0
1656009350000|2022-06-23 18:35:50|13.45|11.85|13.09|11.49|13.45|11.85|13.09|11.49|0
1656009360000|2022-06-23 18:36:00|13.1|11.5|13.1|11.5|13.12|11.52|13.1|11.5|0
1656009370000|2022-06-23 18:36:10|13.11|11.51|13.09|11.49|13.11|11.51|13.09|11.49|0
1656009380000|2022-06-23 18:36:20|13.08|11.48|13.07|11.47|13.08|11.48|13.07|11.47|0
1656009390000|2022-06-23 18:36:30|13.05|11.45|13.04|11.44|13.05|11.45|13.04|11.44|0
1656009400000|2022-06-23 18:36:40|13.05|11.45|13.07|11.47|13.07|11.47|13.05|11.45|0
1656009410000|2022-06-23 18:36:50|13.08|11.48|13.03|11.43|13.08|11.48|13.03|11.43|0
1656009420000|2022-06-23 18:37:00|13.04|11.44|13.04|11.44|13.04|11.44|13.04|11.44|0
1656009430000|2022-06-23 18:37:10|13.05|11.45|13.07|11.47|13.07|11.47|13.05|11.45|0
1656009440000|2022-06-23 18:37:20|13.09|11.49|13.14|11.54|13.14|11.54|13.08|11.48|0
1656009450000|2022-06-23 18:37:30|13.13|11.53|13.1|11.5|13.13|11.53|13.1|11.5|0
1656009460000|2022-06-23 18:37:40|13.13|11.53|13.1|11.5|13.13|11.53|13.1|11.5|0
1656009470000|2022-06-23 18:37:50|13.13|11.53|13.14|11.54|13.14|11.54|13.13|11.53|0
1656009480000|2022-06-23 18:38:00|13.16|11.56|13.18|11.58|13.19|11.59|13.16|11.56|0
1656009490000|2022-06-23 18:38:10|13.17|11.57|13.22|11.62|13.22|11.62|13.17|11.57|0
1656009500000|2022-06-23 18:38:20|13.21|11.61|13.22|11.62|13.22|11.62|13.21|11.61|0
1656009510000|2022-06-23 18:38:30|13.23|11.63|13.21|11.61|13.23|11.63|13.21|11.61|0
1656009520000|2022-06-23 18:38:40|13.22|11.62|13.22|11.62|13.22|11.62|13.21|11.61|0
1656009540000|2022-06-23 18:39:00|13.23|11.63|13.19|11.59|13.26|11.66|13.19|11.59|0
1656009550000|2022-06-23 18:39:10|13.17|11.57|13.14|11.54|13.17|11.57|13.14|11.54|0
1656009560000|2022-06-23 18:39:20|13.17|11.57|12.99|11.39|13.17|11.57|12.97|11.37|0
1656009570000|2022-06-23 18:39:30|13.01|11.41|13.08|11.48|13.08|11.48|13.01|11.41|0
1656009580000|2022-06-23 18:39:40|13.09|11.49|13.14|11.54|13.14|11.54|13.09|11.49|0
1656009590000|2022-06-23 18:39:50|13.18|11.58|13.19|11.59|13.19|11.59|13.16|11.56|0
1656009600000|2022-06-23 18:40:00|13.17|11.57|13.14|11.54|13.18|11.58|13.14|11.54|0
1656009610000|2022-06-23 18:40:10|13.18|11.58|13.18|11.58|13.18|11.58|13.14|11.54|0
1656009620000|2022-06-23 18:40:20|13.17|11.57|13.12|11.52|13.17|11.57|13.12|11.52|0
1656009630000|2022-06-23 18:40:30|13.1|11.5|13.13|11.53|13.13|11.53|13.1|11.5|0
1656009640000|2022-06-23 18:40:40|13.12|11.52|13.1|11.5|13.13|11.53|13.1|11.5|0
1656009650000|2022-06-23 18:40:50|13.11|11.51|13.09|11.49|13.11|11.51|13.09|11.49|0
1656009660000|2022-06-23 18:41:00|13.08|11.48|13.08|11.48|13.09|11.49|13.08|11.48|0
1656009670000|2022-06-23 18:41:10|13.07|11.47|13.13|11.53|13.13|11.53|13.07|11.47|0
1656009680000|2022-06-23 18:41:20|13.09|11.49|13.13|11.53|13.13|11.53|13.09|11.49|0
1656009690000|2022-06-23 18:41:30|13.14|11.54|13.1|11.5|13.14|11.54|13.1|11.5|0
1656009700000|2022-06-23 18:41:40|13.08|11.48|13.06|11.46|13.08|11.48|13.06|11.46|0
1656009710000|2022-06-23 18:41:50|13.08|11.48|13.05|11.45|13.08|11.48|13.05|11.45|0
1656009720000|2022-06-23 18:42:00|13.04|11.44|13.05|11.45|13.05|11.45|13.04|11.44|0
1656009730000|2022-06-23 18:42:10|13.06|11.46|13.13|11.53|13.13|11.53|13.06|11.46|0
1656009740000|2022-06-23 18:42:20|13.14|11.54|13.14|11.54|13.14|11.54|13.14|11.54|0
1656009750000|2022-06-23 18:42:30|13.13|11.53|13.08|11.48|13.13|11.53|13.08|11.48|0
1656009760000|2022-06-23 18:42:40|13.06|11.46|13.06|11.46|13.06|11.46|13.06|11.46|0
1656009770000|2022-06-23 18:42:50|13.08|11.48|13.08|11.48|13.08|11.48|13.06|11.46|0
1656009780000|2022-06-23 18:43:00|13.06|11.46|13.1|11.5|13.1|11.5|13.06|11.46|0
1656009790000|2022-06-23 18:43:10|13.12|11.52|13.09|11.49|13.12|11.52|13.09|11.49|0
1656009800000|2022-06-23 18:43:20|13.1|11.5|13.09|11.49|13.1|11.5|13.08|11.48|0
1656009810000|2022-06-23 18:43:30|13.08|11.48|13.09|11.49|13.09|11.49|13.08|11.48|0
1656009820000|2022-06-23 18:43:40|13.1|11.5|13.06|11.46|13.1|11.5|13.06|11.46|0
1656009830000|2022-06-23 18:43:50|13.05|11.45|13.05|11.45|13.05|11.45|13.04|11.44|0
1656009840000|2022-06-23 18:44:00|13.08|11.48|13.05|11.45|13.08|11.48|13.05|11.45|0
1656009850000|2022-06-23 18:44:10|13.04|11.44|13.04|11.44|13.05|11.45|13.03|11.43|0
1656009860000|2022-06-23 18:44:20|13.03|11.43|13.06|11.46|13.06|11.46|13.03|11.43|0
1656009870000|2022-06-23 18:44:30|13.05|11.45|13.05|11.45|13.05|11.45|13.05|11.45|0
1656009880000|2022-06-23 18:44:40|13.06|11.46|13.09|11.49|13.09|11.49|13.06|11.46|0
1656009890000|2022-06-23 18:44:50|13.06|11.46|13.08|11.48|13.08|11.48|13.06|11.46|0
1656009900000|2022-06-23 18:45:00|13.06|11.46|13.05|11.45|13.08|11.48|13.05|11.45|0
1656009910000|2022-06-23 18:45:10|13.06|11.46|13.08|11.48|13.08|11.48|13.05|11.45|0
1656009920000|2022-06-23 18:45:20|13.06|11.46|13.04|11.44|13.06|11.46|13.03|11.43|0
1656009930000|2022-06-23 18:45:30|13.03|11.43|13.01|11.41|13.03|11.43|13.01|11.41|0
1656009940000|2022-06-23 18:45:40|12.99|11.39|12.98|11.38|12.99|11.39|12.98|11.38|0
1656009950000|2022-06-23 18:45:50|12.96|11.36|12.96|11.36|12.98|11.38|12.96|11.36|0
1656009960000|2022-06-23 18:46:00|12.95|11.35|12.94|11.34|12.96|11.36|12.94|11.34|0
1656009970000|2022-06-23 18:46:10|12.92|11.32|12.91|11.31|12.92|11.32|12.91|11.31|0
1656009980000|2022-06-23 18:46:20|12.92|11.32|12.91|11.31|12.94|11.34|12.91|11.31|0
1656010000000|2022-06-23 18:46:40|12.92|11.32|12.91|11.31|12.92|11.32|12.91|11.31|0
1656010010000|2022-06-23 18:46:50|12.87|11.27|12.9|11.3|12.9|11.3|12.87|11.27|0
1656010020000|2022-06-23 18:47:00|12.91|11.31|12.9|11.3|12.91|11.31|12.9|11.3|0
1656010030000|2022-06-23 18:47:10|12.91|11.31|12.91|11.31|12.91|11.31|12.91|11.31|0
1656010040000|2022-06-23 18:47:20|12.92|11.32|12.92|11.32|12.92|11.32|12.92|11.32|0
1656010050000|2022-06-23 18:47:30|12.91|11.31|12.97|11.37|12.97|11.37|12.91|11.31|0
1656010060000|2022-06-23 18:47:40|12.99|11.39|12.95|11.35|12.99|11.39|12.95|11.35|0
1656010070000|2022-06-23 18:47:50|12.96|11.36|12.97|11.37|12.97|11.37|12.96|11.36|0
1656010080000|2022-06-23 18:48:00|13|11.4|13.03|11.43|13.03|11.43|13|11.4|0
1656010090000|2022-06-23 18:48:10|13.01|11.41|13.03|11.43|13.04|11.44|13.01|11.41|0
1656010100000|2022-06-23 18:48:20|13.04|11.44|13.04|11.44|13.05|11.45|13.04|11.44|0
1656010110000|2022-06-23 18:48:30|13.03|11.43|13.03|11.43|13.03|11.43|13.03|11.43|0
1656010120000|2022-06-23 18:48:40|13.04|11.44|13.03|11.43|13.04|11.44|13.03|11.43|0
1656010130000|2022-06-23 18:48:50|13.02|11.42|13.05|11.45|13.05|11.45|13.02|11.42|0
1656010140000|2022-06-23 18:49:00|13.04|11.44|13|11.4|13.04|11.44|12.99|11.39|0
1656010150000|2022-06-23 18:49:10|12.99|11.39|13|11.4|13.03|11.43|12.99|11.39|0
1656010160000|2022-06-23 18:49:20|12.97|11.37|12.99|11.39|12.99|11.39|12.97|11.37|0
1656010170000|2022-06-23 18:49:30|12.97|11.37|12.97|11.37|12.97|11.37|12.96|11.36|0
1656010180000|2022-06-23 18:49:40|12.96|11.36|12.96|11.36|12.99|11.39|12.96|11.36|0
1656010190000|2022-06-23 18:49:50|12.95|11.35|12.99|11.39|12.99|11.39|12.95|11.35|0
1656010200000|2022-06-23 18:50:00|12.97|11.37|12.99|11.39|13|11.4|12.97|11.37|0
1656010210000|2022-06-23 18:50:10|13|11.4|13.01|11.41|13.01|11.41|13|11.4|0
1656010220000|2022-06-23 18:50:20|13.03|11.43|13|11.4|13.03|11.43|13|11.4|0
1656010230000|2022-06-23 18:50:30|12.99|11.39|13.03|11.43|13.03|11.43|12.99|11.39|0
1656010240000|2022-06-23 18:50:40|13.04|11.44|13.03|11.43|13.05|11.45|13.03|11.43|0
1656010250000|2022-06-23 18:50:50|13.04|11.44|13.05|11.45|13.05|11.45|13.04|11.44|0
1656010260000|2022-06-23 18:51:00|13.06|11.46|13.06|11.46|13.06|11.46|13.05|11.45|0
1656010270000|2022-06-23 18:51:10|13.04|11.44|13.03|11.43|13.04|11.44|13.03|11.43|0
1656010280000|2022-06-23 18:51:20|13.01|11.41|13.04|11.44|13.04|11.44|13.01|11.41|0
1656010290000|2022-06-23 18:51:30|13.03|11.43|13.05|11.45|13.05|11.45|13.03|11.43|0
1656010300000|2022-06-23 18:51:40|13.04|11.44|13.04|11.44|13.05|11.45|13.04|11.44|0
1656010310000|2022-06-23 18:51:50|13.05|11.45|13.03|11.43|13.05|11.45|13.03|11.43|0
1656010320000|2022-06-23 18:52:00|13|11.4|13.01|11.41|13.01|11.41|12.99|11.39|0
1656010340000|2022-06-23 18:52:20|13.03|11.43|12.99|11.39|13.03|11.43|12.99|11.39|0
1656010350000|2022-06-23 18:52:30|13.01|11.41|13|11.4|13.01|11.41|13|11.4|0
1656010360000|2022-06-23 18:52:40|13.01|11.41|13.01|11.41|13.03|11.43|13.01|11.41|0
1656010370000|2022-06-23 18:52:50|12.99|11.39|13.01|11.41|13.01|11.41|12.99|11.39|0
1656010380000|2022-06-23 18:53:00|13|11.4|12.99|11.39|13|11.4|12.99|11.39|0
1656010390000|2022-06-23 18:53:10|13|11.4|12.99|11.39|13|11.4|12.97|11.37|0
1656010400000|2022-06-23 18:53:20|12.96|11.36|12.95|11.35|12.96|11.36|12.95|11.35|0
1656010410000|2022-06-23 18:53:30|12.96|11.36|12.99|11.39|12.99|11.39|12.96|11.36|0
1656010420000|2022-06-23 18:53:40|13|11.4|13.01|11.41|13.01|11.41|13|11.4|0
1656010430000|2022-06-23 18:53:50|13.03|11.43|13|11.4|13.03|11.43|12.99|11.39|0
1656010440000|2022-06-23 18:54:00|12.99|11.39|12.99|11.39|12.99|11.39|12.97|11.37|0
1656010450000|2022-06-23 18:54:10|13|11.4|13.03|11.43|13.03|11.43|12.99|11.39|0
1656010460000|2022-06-23 18:54:20|13.01|11.41|13.04|11.44|13.04|11.44|13.01|11.41|0
1656010470000|2022-06-23 18:54:30|13.03|11.43|13.03|11.43|13.03|11.43|13.03|11.43|0
1656010480000|2022-06-23 18:54:40|13.04|11.44|13.04|11.44|13.04|11.44|13.04|11.44|0
1656010490000|2022-06-23 18:54:50|13.02|11.42|13.03|11.43|13.03|11.43|13.02|11.42|0
1656010500000|2022-06-23 18:55:00|12.97|11.37|12.94|11.34|12.97|11.37|12.94|11.34|0
1656010510000|2022-06-23 18:55:10|12.93|11.33|12.91|11.31|12.93|11.33|12.91|11.31|0
1656010520000|2022-06-23 18:55:20|12.94|11.34|12.97|11.37|12.97|11.37|12.94|11.34|0
1656010530000|2022-06-23 18:55:30|12.94|11.34|12.95|11.35|12.95|11.35|12.94|11.34|0
1656010540000|2022-06-23 18:55:40|12.97|11.37|12.97|11.37|12.97|11.37|12.97|11.37|0
1656010550000|2022-06-23 18:55:50|12.99|11.39|12.96|11.36|12.99|11.39|12.94|11.34|0
1656010560000|2022-06-23 18:56:00|13|11.4|12.94|11.34|13.01|11.41|12.94|11.34|0
1656010570000|2022-06-23 18:56:10|12.95|11.35|12.99|11.39|12.99|11.39|12.95|11.35|0
1656010580000|2022-06-23 18:56:20|12.97|11.37|12.97|11.37|12.98|11.38|12.97|11.37|0
1656010590000|2022-06-23 18:56:30|12.99|11.39|12.99|11.39|12.99|11.39|12.97|11.37|0
1656010610000|2022-06-23 18:56:50|13|11.4|13|11.4|13|11.4|13|11.4|0
1656010620000|2022-06-23 18:57:00|12.97|11.37|12.97|11.37|12.99|11.39|12.97|11.37|0
1656010630000|2022-06-23 18:57:10|12.96|11.36|12.96|11.36|12.96|11.36|12.96|11.36|0
1656010640000|2022-06-23 18:57:20|12.94|11.34|12.93|11.33|12.96|11.36|12.93|11.33|0
1656010650000|2022-06-23 18:57:30|12.91|11.31|12.97|11.37|12.97|11.37|12.91|11.31|0
1656010660000|2022-06-23 18:57:40|12.96|11.36|12.97|11.37|12.97|11.37|12.96|11.36|0
1656010670000|2022-06-23 18:57:50|12.96|11.36|12.97|11.37|12.97|11.37|12.96|11.36|0
1656010680000|2022-06-23 18:58:00|12.99|11.39|12.98|11.38|12.99|11.39|12.98|11.38|0
1656010690000|2022-06-23 18:58:10|12.99|11.39|12.97|11.37|12.99|11.39|12.96|11.36|0
1656010700000|2022-06-23 18:58:20|12.99|11.39|13|11.4|13|11.4|12.99|11.39|0
1656010710000|2022-06-23 18:58:30|13.01|11.41|13.04|11.44|13.04|11.44|13.01|11.41|0
1656010720000|2022-06-23 18:58:40|13.05|11.45|13.06|11.46|13.06|11.46|13.04|11.44|0
1656010730000|2022-06-23 18:58:50|13.05|11.45|13.05|11.45|13.05|11.45|13.05|11.45|0
1656010740000|2022-06-23 18:59:00|13.04|11.44|13.03|11.43|13.04|11.44|13.03|11.43|0
1656010750000|2022-06-23 18:59:10|13.05|11.45|12.99|11.39|13.05|11.45|12.99|11.39|0
1656010760000|2022-06-23 18:59:20|13.03|11.43|13.03|11.43|13.03|11.43|13.01|11.41|0
1656010770000|2022-06-23 18:59:30|13.01|11.41|13.01|11.41|13.01|11.41|13|11.4|0
1656010780000|2022-06-23 18:59:40|13.03|11.43|13.04|11.44|13.05|11.45|13.03|11.43|0
1656010790000|2022-06-23 18:59:50|13.05|11.45|13.06|11.46|13.06|11.46|13.05|11.45|0
1656010800000|2022-06-23 19:00:00|13.08|11.48|13.08|11.48|13.08|11.48|13.06|11.46|0
1656010810000|2022-06-23 19:00:10|13.04|11.44|12.99|11.39|13.04|11.44|12.98|11.38|0
1656010820000|2022-06-23 19:00:20|13.01|11.41|13.01|11.41|13.04|11.44|13.01|11.41|0
1656010830000|2022-06-23 19:00:30|12.97|11.37|12.99|11.39|13|11.4|12.97|11.37|0
1656010840000|2022-06-23 19:00:40|13.01|11.41|13.01|11.41|13.01|11.41|13.01|11.41|0
1656010850000|2022-06-23 19:00:50|13|11.4|13|11.4|13.01|11.41|13|11.4|0
1656010860000|2022-06-23 19:01:00|12.97|11.37|12.88|11.28|12.97|11.37|12.88|11.28|0
1656010870000|2022-06-23 19:01:10|12.87|11.27|12.88|11.28|12.88|11.28|12.86|11.26|0
1656010880000|2022-06-23 19:01:20|12.91|11.31|12.88|11.28|12.91|11.31|12.86|11.26|0
1656010890000|2022-06-23 19:01:30|12.9|11.3|13.01|11.41|13.01|11.41|12.9|11.3|0
1656010900000|2022-06-23 19:01:40|13.02|11.42|13.01|11.41|13.02|11.42|13.01|11.41|0
1656010910000|2022-06-23 19:01:50|13.02|11.42|13.04|11.44|13.04|11.44|13.02|11.42|0
1656010920000|2022-06-23 19:02:00|13.05|11.45|13.02|11.42|13.05|11.45|13.02|11.42|0
1656010930000|2022-06-23 19:02:10|13.04|11.44|13.04|11.44|13.05|11.45|13.04|11.44|0
1656010940000|2022-06-23 19:02:20|13.05|11.45|13.05|11.45|13.06|11.46|13.05|11.45|0
1656010950000|2022-06-23 19:02:30|13.06|11.46|13.09|11.49|13.09|11.49|13.06|11.46|0
1656010960000|2022-06-23 19:02:40|13.1|11.5|13.15|11.55|13.15|11.55|13.1|11.5|0
1656010970000|2022-06-23 19:02:50|13.11|11.51|13.08|11.48|13.11|11.51|13.08|11.48|0
1656010980000|2022-06-23 19:03:00|13.06|11.46|13.08|11.48|13.08|11.48|13.06|11.46|0
1656010990000|2022-06-23 19:03:10|13.13|11.53|13.11|11.51|13.14|11.54|13.11|11.51|0
1656011000000|2022-06-23 19:03:20|13.09|11.49|13.13|11.53|13.13|11.53|13.09|11.49|0
1656011010000|2022-06-23 19:03:30|13.11|11.51|13.13|11.53|13.13|11.53|13.11|11.51|0
1656011020000|2022-06-23 19:03:40|13.11|11.51|13.1|11.5|13.13|11.53|13.1|11.5|0
1656011030000|2022-06-23 19:03:50|13.11|11.51|13.1|11.5|13.11|11.51|13.09|11.49|0
1656011040000|2022-06-23 19:04:00|13.11|11.51|13.1|11.5|13.11|11.51|13.09|11.49|0
1656011050000|2022-06-23 19:04:10|13.11|11.51|13.11|11.51|13.11|11.51|13.1|11.5|0
1656011060000|2022-06-23 19:04:20|13.14|11.54|13.15|11.55|13.15|11.55|13.14|11.54|0
1656011070000|2022-06-23 19:04:30|13.14|11.54|13.14|11.54|13.14|11.54|13.14|11.54|0
1656011080000|2022-06-23 19:04:40|13.13|11.53|13.14|11.54|13.14|11.54|13.13|11.53|0
1656011090000|2022-06-23 19:04:50|13.16|11.56|13.15|11.55|13.17|11.57|13.15|11.55|0
1656011100000|2022-06-23 19:05:00|13.13|11.53|13.14|11.54|13.15|11.55|13.1|11.5|0
1656011110000|2022-06-23 19:05:10|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1656011120000|2022-06-23 19:05:20|13.14|11.54|13.15|11.55|13.15|11.55|13.13|11.53|0
1656011130000|2022-06-23 19:05:30|13.14|11.54|13.17|11.57|13.17|11.57|13.14|11.54|0
1656011140000|2022-06-23 19:05:40|13.18|11.58|13.17|11.57|13.18|11.58|13.13|11.53|0
1656011150000|2022-06-23 19:05:50|13.15|11.55|13.17|11.57|13.17|11.57|13.15|11.55|0
1656011160000|2022-06-23 19:06:00|13.19|11.59|13.13|11.53|13.19|11.59|13.13|11.53|0
1656011170000|2022-06-23 19:06:10|13.14|11.54|13.17|11.57|13.17|11.57|13.14|11.54|0
1656011180000|2022-06-23 19:06:20|13.18|11.58|13.18|11.58|13.18|11.58|13.17|11.57|0
1656011190000|2022-06-23 19:06:30|13.17|11.57|13.18|11.58|13.18|11.58|13.17|11.57|0
1656011200000|2022-06-23 19:06:40|13.19|11.59|13.23|11.63|13.23|11.63|13.19|11.59|0
1656011210000|2022-06-23 19:06:50|13.24|11.64|13.24|11.64|13.27|11.67|13.24|11.64|0
1656011220000|2022-06-23 19:07:00|13.27|11.67|13.28|11.68|13.28|11.68|13.27|11.67|0
1656011230000|2022-06-23 19:07:10|13.3|11.7|13.33|11.73|13.33|11.73|13.3|11.7|0
1656011240000|2022-06-23 19:07:20|13.32|11.72|13.32|11.72|13.33|11.73|13.31|11.71|0
1656011250000|2022-06-23 19:07:30|13.31|11.71|13.3|11.7|13.31|11.71|13.3|11.7|0
1656011260000|2022-06-23 19:07:40|13.31|11.71|13.3|11.7|13.31|11.71|13.3|11.7|0
1656011270000|2022-06-23 19:07:50|13.27|11.67|13.23|11.63|13.27|11.67|13.23|11.63|0
1656011280000|2022-06-23 19:08:00|13.22|11.62|13.22|11.62|13.26|11.66|13.22|11.62|0
1656011290000|2022-06-23 19:08:10|13.26|11.66|13.26|11.66|13.26|11.66|13.24|11.64|0
1656011300000|2022-06-23 19:08:20|13.27|11.67|13.28|11.68|13.28|11.68|13.26|11.66|0
1656011310000|2022-06-23 19:08:30|13.3|11.7|13.3|11.7|13.3|11.7|13.3|11.7|0
1656011320000|2022-06-23 19:08:40|13.31|11.71|13.26|11.66|13.31|11.71|13.26|11.66|0
1656011330000|2022-06-23 19:08:50|13.23|11.63|13.2|11.6|13.23|11.63|13.2|11.6|0
1656011340000|2022-06-23 19:09:00|13.19|11.59|13.17|11.57|13.19|11.59|13.15|11.55|0
1656011350000|2022-06-23 19:09:10|13.15|11.55|13.15|11.55|13.15|11.55|13.14|11.54|0
1656011360000|2022-06-23 19:09:20|13.17|11.57|13.17|11.57|13.17|11.57|13.15|11.55|0
1656011370000|2022-06-23 19:09:30|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1656011380000|2022-06-23 19:09:40|13.14|11.54|13.17|11.57|13.17|11.57|13.14|11.54|0
1656011390000|2022-06-23 19:09:50|13.2|11.6|13.23|11.63|13.23|11.63|13.2|11.6|0
1656011400000|2022-06-23 19:10:00|13.24|11.64|13.23|11.63|13.24|11.64|13.23|11.63|0
1656011410000|2022-06-23 19:10:10|13.24|11.64|13.26|11.66|13.26|11.66|13.23|11.63|0
1656011420000|2022-06-23 19:10:20|13.24|11.64|13.2|11.6|13.24|11.64|13.2|11.6|0
1656011430000|2022-06-23 19:10:30|13.19|11.59|13.18|11.58|13.2|11.6|13.18|11.58|0
1656011440000|2022-06-23 19:10:40|13.19|11.59|13.22|11.62|13.22|11.62|13.19|11.59|0
1656011450000|2022-06-23 19:10:50|13.2|11.6|13.23|11.63|13.23|11.63|13.2|11.6|0
1656011460000|2022-06-23 19:11:00|13.22|11.62|13.22|11.62|13.23|11.63|13.22|11.62|0
1656011470000|2022-06-23 19:11:10|13.2|11.6|13.2|11.6|13.23|11.63|13.2|11.6|0
1656011480000|2022-06-23 19:11:20|13.23|11.63|13.2|11.6|13.23|11.63|13.2|11.6|0
1656011490000|2022-06-23 19:11:30|13.19|11.59|13.11|11.51|13.19|11.59|13.11|11.51|0
1656011500000|2022-06-23 19:11:40|13.1|11.5|13.1|11.5|13.13|11.53|13.1|11.5|0
1656011510000|2022-06-23 19:11:50|13.14|11.54|13.14|11.54|13.14|11.54|13.13|11.53|0
1656011520000|2022-06-23 19:12:00|13.17|11.57|13.18|11.58|13.19|11.59|13.17|11.57|0
1656011530000|2022-06-23 19:12:10|13.17|11.57|13.2|11.6|13.2|11.6|13.17|11.57|0
1656011540000|2022-06-23 19:12:20|13.22|11.62|13.23|11.63|13.23|11.63|13.22|11.62|0
1656011550000|2022-06-23 19:12:30|13.24|11.64|13.24|11.64|13.24|11.64|13.23|11.63|0
1656011560000|2022-06-23 19:12:40|13.26|11.66|13.28|11.68|13.28|11.68|13.26|11.66|0
1656011570000|2022-06-23 19:12:50|13.3|11.7|13.3|11.7|13.31|11.71|13.3|11.7|0
1656011580000|2022-06-23 19:13:00|13.31|11.71|13.28|11.68|13.31|11.71|13.28|11.68|0
1656011590000|2022-06-23 19:13:10|13.26|11.66|13.27|11.67|13.27|11.67|13.26|11.66|0
1656011600000|2022-06-23 19:13:20|13.26|11.66|13.28|11.68|13.28|11.68|13.26|11.66|0
1656011610000|2022-06-23 19:13:30|13.3|11.7|13.24|11.64|13.3|11.7|13.23|11.63|0
1656011620000|2022-06-23 19:13:40|13.23|11.63|13.23|11.63|13.26|11.66|13.23|11.63|0
1656011630000|2022-06-23 19:13:50|13.24|11.64|13.22|11.62|13.24|11.64|13.2|11.6|0
1656011640000|2022-06-23 19:14:00|13.23|11.63|13.24|11.64|13.24|11.64|13.22|11.62|0
1656011650000|2022-06-23 19:14:10|13.23|11.63|13.22|11.62|13.27|11.67|13.22|11.62|0
1656011660000|2022-06-23 19:14:20|13.23|11.63|13.2|11.6|13.23|11.63|13.2|11.6|0
1656011670000|2022-06-23 19:14:30|13.24|11.64|13.24|11.64|13.24|11.64|13.22|11.62|0
1656011680000|2022-06-23 19:14:40|13.23|11.63|13.26|11.66|13.26|11.66|13.23|11.63|0
1656011690000|2022-06-23 19:14:50|13.27|11.67|13.28|11.68|13.28|11.68|13.27|11.67|0
1656011700000|2022-06-23 19:15:00|13.27|11.67|13.29|11.69|13.29|11.69|13.27|11.67|0
1656011710000|2022-06-23 19:15:10|13.28|11.68|13.31|11.71|13.31|11.71|13.28|11.68|0
1656011720000|2022-06-23 19:15:20|13.32|11.72|13.32|11.72|13.32|11.72|13.31|11.71|0
1656011730000|2022-06-23 19:15:30|13.31|11.71|13.29|11.69|13.31|11.71|13.29|11.69|0
1656011740000|2022-06-23 19:15:40|13.28|11.68|13.28|11.68|13.31|11.71|13.28|11.68|0
1656011750000|2022-06-23 19:15:50|13.27|11.67|13.27|11.67|13.27|11.67|13.26|11.66|0
1656011760000|2022-06-23 19:16:00|13.28|11.68|13.26|11.66|13.28|11.68|13.26|11.66|0
1656011770000|2022-06-23 19:16:10|13.24|11.64|13.2|11.6|13.24|11.64|13.18|11.58|0
1656011780000|2022-06-23 19:16:20|13.19|11.59|13.18|11.58|13.19|11.59|13.18|11.58|0
1656011790000|2022-06-23 19:16:30|13.17|11.57|13.14|11.54|13.17|11.57|13.14|11.54|0
1656011800000|2022-06-23 19:16:40|13.13|11.53|13.22|11.62|13.22|11.62|13.13|11.53|0
1656011820000|2022-06-23 19:17:00|13.23|11.63|13.24|11.64|13.24|11.64|13.23|11.63|0
1656011830000|2022-06-23 19:17:10|13.23|11.63|13.17|11.57|13.23|11.63|13.17|11.57|0
1656011840000|2022-06-23 19:17:20|13.18|11.58|13.19|11.59|13.19|11.59|13.15|11.55|0
1656011850000|2022-06-23 19:17:30|13.18|11.58|13.18|11.58|13.2|11.6|13.18|11.58|0
1656011860000|2022-06-23 19:17:40|13.17|11.57|13.18|11.58|13.18|11.58|13.16|11.56|0
1656011870000|2022-06-23 19:17:50|13.16|11.56|13.13|11.53|13.16|11.56|13.13|11.53|0
1656011880000|2022-06-23 19:18:00|13.11|11.51|13.11|11.51|13.11|11.51|13.11|11.51|0
1656011890000|2022-06-23 19:18:10|13.1|11.5|13.07|11.47|13.1|11.5|13.07|11.47|0
1656011900000|2022-06-23 19:18:20|13.09|11.49|13.04|11.44|13.09|11.49|13.04|11.44|0
1656011910000|2022-06-23 19:18:30|13.02|11.42|13|11.4|13.02|11.42|13|11.4|0
1656011920000|2022-06-23 19:18:40|13.02|11.42|13|11.4|13.02|11.42|13|11.4|0
1656011930000|2022-06-23 19:18:50|13.01|11.41|13.02|11.42|13.02|11.42|13.01|11.41|0
1656011940000|2022-06-23 19:19:00|13.04|11.44|13.1|11.5|13.1|11.5|13.04|11.44|0
1656011950000|2022-06-23 19:19:10|13.11|11.51|13.13|11.53|13.13|11.53|13.11|11.51|0
1656011960000|2022-06-23 19:19:20|13.14|11.54|13.15|11.55|13.15|11.55|13.14|11.54|0
1656011970000|2022-06-23 19:19:30|13.14|11.54|13.16|11.56|13.16|11.56|13.14|11.54|0
1656011980000|2022-06-23 19:19:40|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656011990000|2022-06-23 19:19:50|13.16|11.56|13.19|11.59|13.19|11.59|13.16|11.56|0
1656012000000|2022-06-23 19:20:00|13.22|11.62|13.14|11.54|13.22|11.62|13.14|11.54|0
1656012010000|2022-06-23 19:20:10|13.15|11.55|13.19|11.59|13.19|11.59|13.15|11.55|0
1656012020000|2022-06-23 19:20:20|13.22|11.62|13.2|11.6|13.22|11.62|13.2|11.6|0
1656012030000|2022-06-23 19:20:30|13.19|11.59|13.23|11.63|13.23|11.63|13.19|11.59|0
1656012040000|2022-06-23 19:20:40|13.24|11.64|13.22|11.62|13.24|11.64|13.22|11.62|0
1656012050000|2022-06-23 19:20:50|13.23|11.63|13.26|11.66|13.26|11.66|13.23|11.63|0
1656012060000|2022-06-23 19:21:00|13.24|11.64|13.22|11.62|13.24|11.64|13.22|11.62|0
1656012070000|2022-06-23 19:21:10|13.19|11.59|13.23|11.63|13.23|11.63|13.19|11.59|0
1656012080000|2022-06-23 19:21:20|13.24|11.64|13.23|11.63|13.24|11.64|13.23|11.63|0
1656012090000|2022-06-23 19:21:30|13.24|11.64|13.24|11.64|13.26|11.66|13.24|11.64|0
1656012100000|2022-06-23 19:21:40|13.25|11.65|13.23|11.63|13.27|11.67|13.23|11.63|0
1656012110000|2022-06-23 19:21:50|13.24|11.64|13.24|11.64|13.24|11.64|13.23|11.63|0
1656012120000|2022-06-23 19:22:00|13.27|11.67|13.29|11.69|13.29|11.69|13.26|11.66|0
1656012130000|2022-06-23 19:22:10|13.28|11.68|13.31|11.71|13.31|11.71|13.28|11.68|0
1656012140000|2022-06-23 19:22:20|13.32|11.72|13.32|11.72|13.32|11.72|13.32|11.72|0
1656012150000|2022-06-23 19:22:30|13.31|11.71|13.33|11.73|13.33|11.73|13.31|11.71|0
1656012160000|2022-06-23 19:22:40|13.35|11.75|13.32|11.72|13.35|11.75|13.32|11.72|0
1656012170000|2022-06-23 19:22:50|13.31|11.71|13.28|11.68|13.31|11.71|13.28|11.68|0
1656012180000|2022-06-23 19:23:00|13.27|11.67|13.28|11.68|13.28|11.68|13.24|11.64|0
1656012190000|2022-06-23 19:23:10|13.27|11.67|13.27|11.67|13.27|11.67|13.26|11.66|0
1656012200000|2022-06-23 19:23:20|13.28|11.68|13.26|11.66|13.28|11.68|13.26|11.66|0
1656012210000|2022-06-23 19:23:30|13.27|11.67|13.28|11.68|13.28|11.68|13.27|11.67|0
1656012220000|2022-06-23 19:23:40|13.31|11.71|13.29|11.69|13.32|11.72|13.29|11.69|0
1656012230000|2022-06-23 19:23:50|13.31|11.71|13.31|11.71|13.31|11.71|13.29|11.69|0
1656012240000|2022-06-23 19:24:00|13.29|11.69|13.31|11.71|13.32|11.72|13.29|11.69|0
1656012250000|2022-06-23 19:24:10|13.32|11.72|13.36|11.76|13.36|11.76|13.32|11.72|0
1656012260000|2022-06-23 19:24:20|13.37|11.77|13.32|11.72|13.37|11.77|13.32|11.72|0
1656012270000|2022-06-23 19:24:30|13.29|11.69|13.35|11.75|13.35|11.75|13.29|11.69|0
1656012280000|2022-06-23 19:24:40|13.33|11.73|13.35|11.75|13.35|11.75|13.33|11.73|0
1656012290000|2022-06-23 19:24:50|13.36|11.76|13.24|11.64|13.36|11.76|13.24|11.64|0
1656012300000|2022-06-23 19:25:00|13.23|11.63|13.27|11.67|13.27|11.67|13.23|11.63|0
1656012310000|2022-06-23 19:25:10|13.29|11.69|13.27|11.67|13.29|11.69|13.27|11.67|0
1656012320000|2022-06-23 19:25:20|13.26|11.66|13.28|11.68|13.28|11.68|13.26|11.66|0
1656012330000|2022-06-23 19:25:30|13.29|11.69|13.37|11.77|13.37|11.77|13.29|11.69|0
1656012340000|2022-06-23 19:25:40|13.39|11.79|13.37|11.77|13.39|11.79|13.37|11.77|0
1656012350000|2022-06-23 19:25:50|13.39|11.79|13.39|11.79|13.39|11.79|13.39|11.79|0
1656012360000|2022-06-23 19:26:00|13.41|11.81|13.47|11.87|13.47|11.87|13.41|11.81|0
1656012370000|2022-06-23 19:26:10|13.46|11.86|13.46|11.86|13.46|11.86|13.45|11.85|0
1656012380000|2022-06-23 19:26:20|13.49|11.89|13.48|11.88|13.49|11.89|13.48|11.88|0
1656012390000|2022-06-23 19:26:30|13.5|11.9|13.49|11.89|13.5|11.9|13.49|11.89|0
1656012400000|2022-06-23 19:26:40|13.48|11.88|13.44|11.84|13.5|11.9|13.44|11.84|0
1656012420000|2022-06-23 19:27:00|13.43|11.83|13.46|11.86|13.46|11.86|13.43|11.83|0
1656012430000|2022-06-23 19:27:10|13.49|11.89|13.5|11.9|13.5|11.9|13.48|11.88|0
1656012440000|2022-06-23 19:27:20|13.48|11.88|13.49|11.89|13.49|11.89|13.48|11.88|0
1656012450000|2022-06-23 19:27:30|13.52|11.92|13.54|11.94|13.54|11.94|13.52|11.92|0
1656012460000|2022-06-23 19:27:40|13.5|11.9|13.49|11.89|13.52|11.92|13.49|11.89|0
1656012470000|2022-06-23 19:27:50|13.5|11.9|13.5|11.9|13.52|11.92|13.5|11.9|0
1656012480000|2022-06-23 19:28:00|13.53|11.93|13.57|11.97|13.57|11.97|13.53|11.93|0
1656012490000|2022-06-23 19:28:10|13.56|11.96|13.57|11.97|13.57|11.97|13.56|11.96|0
1656012500000|2022-06-23 19:28:20|13.56|11.96|13.54|11.94|13.56|11.96|13.53|11.93|0
1656012510000|2022-06-23 19:28:30|13.56|11.96|13.54|11.94|13.56|11.96|13.53|11.93|0
1656012520000|2022-06-23 19:28:40|13.56|11.96|13.58|11.98|13.58|11.98|13.56|11.96|0
1656012530000|2022-06-23 19:28:50|13.6|12|13.56|11.96|13.6|12|13.56|11.96|0
1656012540000|2022-06-23 19:29:00|13.58|11.98|13.56|11.96|13.58|11.98|13.56|11.96|0
1656012550000|2022-06-23 19:29:10|13.57|11.97|13.57|11.97|13.6|12|13.57|11.97|0
1656012560000|2022-06-23 19:29:20|13.6|12|13.6|12|13.6|12|13.58|11.98|0
1656012570000|2022-06-23 19:29:30|13.58|11.98|13.54|11.94|13.58|11.98|13.54|11.94|0
1656012580000|2022-06-23 19:29:40|13.52|11.92|13.5|11.9|13.52|11.92|13.5|11.9|0
1656012590000|2022-06-23 19:29:50|13.49|11.89|13.49|11.89|13.52|11.92|13.49|11.89|0
1656012600000|2022-06-23 19:30:00|13.48|11.88|13.56|11.96|13.56|11.96|13.48|11.88|0
1656012610000|2022-06-23 19:30:10|13.57|11.97|13.6|12|13.6|12|13.57|11.97|0
1656012620000|2022-06-23 19:30:20|13.58|11.98|13.54|11.94|13.58|11.98|13.54|11.94|0
1656012630000|2022-06-23 19:30:30|13.56|11.96|13.54|11.94|13.57|11.97|13.54|11.94|0
1656012640000|2022-06-23 19:30:40|13.57|11.97|13.58|11.98|13.58|11.98|13.57|11.97|0
1656012650000|2022-06-23 19:30:50|13.61|12.01|13.65|12.05|13.65|12.05|13.61|12.01|0
1656012660000|2022-06-23 19:31:00|13.64|12.04|13.66|12.06|13.66|12.06|13.64|12.04|0
1656012670000|2022-06-23 19:31:10|13.68|12.08|13.7|12.1|13.7|12.1|13.68|12.08|0
1656012680000|2022-06-23 19:31:20|13.69|12.09|13.69|12.09|13.7|12.1|13.69|12.09|0
1656012690000|2022-06-23 19:31:30|13.74|12.14|13.76|12.16|13.76|12.16|13.74|12.14|0
1656012700000|2022-06-23 19:31:40|13.77|12.17|13.72|12.12|13.77|12.17|13.72|12.12|0
1656012710000|2022-06-23 19:31:50|13.74|12.14|13.77|12.17|13.77|12.17|13.74|12.14|0
1656012720000|2022-06-23 19:32:00|13.76|12.16|13.78|12.18|13.78|12.18|13.76|12.16|0
1656012730000|2022-06-23 19:32:10|13.76|12.16|13.76|12.16|13.78|12.18|13.76|12.16|0
1656012740000|2022-06-23 19:32:20|13.78|12.18|13.74|12.14|13.78|12.18|13.74|12.14|0
1656012750000|2022-06-23 19:32:30|13.77|12.17|13.8|12.2|13.8|12.2|13.77|12.17|0
1656012760000|2022-06-23 19:32:40|13.81|12.21|13.82|12.22|13.82|12.22|13.8|12.2|0
1656012770000|2022-06-23 19:32:50|13.85|12.25|13.89|12.29|13.89|12.29|13.85|12.25|0
1656012780000|2022-06-23 19:33:00|13.88|12.28|13.89|12.29|13.89|12.29|13.88|12.28|0
1656012790000|2022-06-23 19:33:10|13.9|12.3|13.92|12.32|13.92|12.32|13.9|12.3|0
1656012800000|2022-06-23 19:33:20|13.93|12.33|13.97|12.37|13.97|12.37|13.93|12.33|0
1656012810000|2022-06-23 19:33:30|13.99|12.39|14.03|12.43|14.03|12.43|13.99|12.39|0
1656012820000|2022-06-23 19:33:40|14.04|12.44|14|12.4|14.04|12.44|14|12.4|0
1656012830000|2022-06-23 19:33:50|14.01|12.41|14.01|12.41|14.01|12.41|14|12.4|0
1656012840000|2022-06-23 19:34:00|14.03|12.43|14.05|12.45|14.05|12.45|14.03|12.43|0
1656012850000|2022-06-23 19:34:10|14.07|12.47|14.1|12.5|14.11|12.51|14.07|12.47|0
1656012860000|2022-06-23 19:34:20|14.08|12.48|14.1|12.5|14.1|12.5|14.07|12.47|0
1656012870000|2022-06-23 19:34:30|14.07|12.47|14.07|12.47|14.1|12.5|14.05|12.45|0
1656012880000|2022-06-23 19:34:40|14.05|12.45|14.12|12.52|14.14|12.54|14.05|12.45|0
1656012890000|2022-06-23 19:34:50|14.14|12.54|14.12|12.52|14.14|12.54|14.12|12.52|0
1656012910000|2022-06-23 19:35:10|14.14|12.54|14.14|12.54|14.14|12.54|14.12|12.52|0
1656012920000|2022-06-23 19:35:20|14.12|12.52|14.14|12.54|14.14|12.54|14.12|12.52|0
1656012930000|2022-06-23 19:35:30|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1656012940000|2022-06-23 19:35:40|14.14|12.54|14.12|12.52|14.14|12.54|14.12|12.52|0
1656012950000|2022-06-23 19:35:50|14.11|12.51|14.05|12.45|14.14|12.54|14.05|12.45|0
1656012960000|2022-06-23 19:36:00|14.07|12.47|14.04|12.44|14.07|12.47|14.04|12.44|0
1656012970000|2022-06-23 19:36:10|14.03|12.43|14.01|12.41|14.03|12.43|14|12.4|0
1656012980000|2022-06-23 19:36:20|13.97|12.37|13.96|12.36|13.99|12.39|13.96|12.36|0
1656012990000|2022-06-23 19:36:30|13.94|12.34|13.96|12.36|13.96|12.36|13.94|12.34|0
1656013000000|2022-06-23 19:36:40|13.94|12.34|13.93|12.33|13.94|12.34|13.93|12.33|0
1656013010000|2022-06-23 19:36:50|13.92|12.32|13.92|12.32|13.92|12.32|13.92|12.32|0
1656013020000|2022-06-23 19:37:00|13.88|12.28|13.89|12.29|13.9|12.3|13.86|12.26|0
1656013030000|2022-06-23 19:37:10|13.86|12.26|13.85|12.25|13.89|12.29|13.85|12.25|0
1656013040000|2022-06-23 19:37:20|13.86|12.26|13.81|12.21|13.86|12.26|13.81|12.21|0
1656013050000|2022-06-23 19:37:30|13.82|12.22|13.84|12.24|13.84|12.24|13.82|12.22|0
1656013060000|2022-06-23 19:37:40|13.85|12.25|13.9|12.3|13.9|12.3|13.85|12.25|0
1656013070000|2022-06-23 19:37:50|13.92|12.32|13.96|12.36|13.96|12.36|13.9|12.3|0
1656013080000|2022-06-23 19:38:00|13.94|12.34|13.96|12.36|13.96|12.36|13.94|12.34|0
1656013090000|2022-06-23 19:38:10|13.93|12.33|13.96|12.36|13.96|12.36|13.93|12.33|0
1656013100000|2022-06-23 19:38:20|13.93|12.33|13.9|12.3|13.93|12.33|13.9|12.3|0
1656013110000|2022-06-23 19:38:30|13.88|12.28|13.84|12.24|13.88|12.28|13.84|12.24|0
1656013120000|2022-06-23 19:38:40|13.82|12.22|13.8|12.2|13.82|12.22|13.8|12.2|0
1656013130000|2022-06-23 19:38:50|13.78|12.18|13.8|12.2|13.8|12.2|13.77|12.17|0
1656013140000|2022-06-23 19:39:00|13.77|12.17|13.82|12.22|13.82|12.22|13.77|12.17|0
1656013150000|2022-06-23 19:39:10|13.84|12.24|13.81|12.21|13.84|12.24|13.81|12.21|0
1656013160000|2022-06-23 19:39:20|13.8|12.2|13.81|12.21|13.81|12.21|13.8|12.2|0
1656013170000|2022-06-23 19:39:30|13.8|12.2|13.86|12.26|13.86|12.26|13.8|12.2|0
1656013180000|2022-06-23 19:39:40|13.84|12.24|13.82|12.22|13.84|12.24|13.82|12.22|0
1656013190000|2022-06-23 19:39:50|13.84|12.24|13.81|12.21|13.84|12.24|13.81|12.21|0
1656013200000|2022-06-23 19:40:00|13.85|12.25|13.8|12.2|13.85|12.25|13.8|12.2|0
1656013210000|2022-06-23 19:40:10|13.78|12.18|13.77|12.17|13.78|12.18|13.76|12.16|0
1656013220000|2022-06-23 19:40:20|13.78|12.18|13.84|12.24|13.84|12.24|13.78|12.18|0
1656013230000|2022-06-23 19:40:30|13.89|12.29|13.92|12.32|13.92|12.32|13.89|12.29|0
1656013240000|2022-06-23 19:40:40|13.94|12.34|14|12.4|14|12.4|13.94|12.34|0
1656013250000|2022-06-23 19:40:50|14.01|12.41|14|12.4|14.01|12.41|14|12.4|0
1656013260000|2022-06-23 19:41:00|14.04|12.44|14.03|12.43|14.04|12.44|14.03|12.43|0
1656013270000|2022-06-23 19:41:10|14|12.4|13.99|12.39|14|12.4|13.96|12.36|0
1656013280000|2022-06-23 19:41:20|14|12.4|14.01|12.41|14.01|12.41|14|12.4|0
1656013290000|2022-06-23 19:41:30|14.04|12.44|14.04|12.44|14.05|12.45|14.04|12.44|0
1656013300000|2022-06-23 19:41:40|14.03|12.43|14.04|12.44|14.04|12.44|14.03|12.43|0
1656013310000|2022-06-23 19:41:50|14.03|12.43|14.03|12.43|14.04|12.44|14.03|12.43|0
1656013320000|2022-06-23 19:42:00|14.01|12.41|14.09|12.49|14.09|12.49|14.01|12.41|0
1656013330000|2022-06-23 19:42:10|14.11|12.51|14.05|12.45|14.11|12.51|14.05|12.45|0
1656013340000|2022-06-23 19:42:20|14.08|12.48|14.12|12.52|14.12|12.52|14.08|12.48|0
1656013350000|2022-06-23 19:42:30|14.11|12.51|14.12|12.52|14.12|12.52|14.11|12.51|0
1656013360000|2022-06-23 19:42:40|14.11|12.51|14.09|12.49|14.12|12.52|14.09|12.49|0
1656013370000|2022-06-23 19:42:50|14.07|12.47|14.04|12.44|14.07|12.47|14.04|12.44|0
1656013380000|2022-06-23 19:43:00|14.01|12.41|14.04|12.44|14.05|12.45|14.01|12.41|0
1656013390000|2022-06-23 19:43:10|14.01|12.41|13.96|12.36|14.01|12.41|13.94|12.34|0
1656013400000|2022-06-23 19:43:20|13.99|12.39|13.97|12.37|13.99|12.39|13.94|12.34|0
1656013410000|2022-06-23 19:43:30|13.96|12.36|13.96|12.36|13.96|12.36|13.96|12.36|0
1656013420000|2022-06-23 19:43:40|13.97|12.37|13.97|12.37|13.97|12.37|13.96|12.36|0
1656013430000|2022-06-23 19:43:50|14|12.4|14.01|12.41|14.03|12.43|14|12.4|0
1656013440000|2022-06-23 19:44:00|14|12.4|14.05|12.45|14.05|12.45|14|12.4|0
1656013450000|2022-06-23 19:44:10|14.01|12.41|14.05|12.45|14.05|12.45|14.01|12.41|0
1656013460000|2022-06-23 19:44:20|14.04|12.44|14.05|12.45|14.05|12.45|14.03|12.43|0
1656013470000|2022-06-23 19:44:30|14.07|12.47|14.07|12.47|14.07|12.47|14.04|12.44|0
1656013480000|2022-06-23 19:44:40|14.05|12.45|13.97|12.37|14.05|12.45|13.97|12.37|0
1656013490000|2022-06-23 19:44:50|13.96|12.36|13.94|12.34|13.96|12.36|13.94|12.34|0
1656013500000|2022-06-23 19:45:00|13.93|12.33|14.03|12.43|14.03|12.43|13.93|12.33|0
1656013510000|2022-06-23 19:45:10|14.04|12.44|14.14|12.54|14.14|12.54|14.04|12.44|0
1656013520000|2022-06-23 19:45:20|14.09|12.49|14.11|12.51|14.14|12.54|14.09|12.49|0
1656013530000|2022-06-23 19:45:30|14.07|12.47|14.05|12.45|14.07|12.47|14.05|12.45|0
1656013540000|2022-06-23 19:45:40|14.07|12.47|14.04|12.44|14.07|12.47|14.04|12.44|0
1656013550000|2022-06-23 19:45:50|14.05|12.45|14.08|12.48|14.09|12.49|14.05|12.45|0
1656013560000|2022-06-23 19:46:00|14.09|12.49|14.14|12.54|14.14|12.54|14.09|12.49|0
1656013570000|2022-06-23 19:46:10|14.15|12.55|14.19|12.59|14.19|12.59|14.15|12.55|0
1656013580000|2022-06-23 19:46:20|14.18|12.58|14.19|12.59|14.19|12.59|14.18|12.58|0
1656013590000|2022-06-23 19:46:30|14.18|12.58|14.15|12.55|14.18|12.58|14.15|12.55|0
1656013600000|2022-06-23 19:46:40|14.18|12.58|14.18|12.58|14.19|12.59|14.16|12.56|0
1656013610000|2022-06-23 19:46:50|14.16|12.56|14.18|12.58|14.19|12.59|14.16|12.56|0
1656013620000|2022-06-23 19:47:00|14.19|12.59|14.18|12.58|14.19|12.59|14.18|12.58|0
1656013630000|2022-06-23 19:47:10|14.15|12.55|14.18|12.58|14.19|12.59|14.15|12.55|0
1656013640000|2022-06-23 19:47:20|14.19|12.59|14.27|12.67|14.29|12.69|14.19|12.59|0
1656013650000|2022-06-23 19:47:30|14.29|12.69|14.23|12.63|14.29|12.69|14.22|12.62|0
1656013660000|2022-06-23 19:47:40|14.2|12.6|14.22|12.62|14.22|12.62|14.2|12.6|0
1656013670000|2022-06-23 19:47:50|14.2|12.6|14.22|12.62|14.22|12.62|14.15|12.55|0
1656013680000|2022-06-23 19:48:00|14.25|12.65|14.2|12.6|14.25|12.65|14.2|12.6|0
1656013690000|2022-06-23 19:48:10|14.16|12.56|14.2|12.6|14.23|12.63|14.16|12.56|0
1656013700000|2022-06-23 19:48:20|14.22|12.62|14.22|12.62|14.23|12.63|14.2|12.6|0
1656013710000|2022-06-23 19:48:30|14.19|12.59|14.11|12.51|14.19|12.59|14.11|12.51|0
1656013720000|2022-06-23 19:48:40|14.07|12.47|14.13|12.53|14.13|12.53|14.06|12.46|0
1656013730000|2022-06-23 19:48:50|14.14|12.54|14.18|12.58|14.18|12.58|14.14|12.54|0
1656013740000|2022-06-23 19:49:00|14.22|12.62|14.26|12.66|14.26|12.66|14.19|12.59|0
1656013750000|2022-06-23 19:49:10|14.29|12.69|14.3|12.7|14.3|12.7|14.27|12.67|0
1656013760000|2022-06-23 19:49:20|14.2|12.6|14.21|12.61|14.22|12.62|14.2|12.6|0
1656013770000|2022-06-23 19:49:30|14.23|12.63|14.2|12.6|14.23|12.63|14.2|12.6|0
1656013780000|2022-06-23 19:49:40|14.22|12.62|14.25|12.65|14.25|12.65|14.2|12.6|0
1656013790000|2022-06-23 19:49:50|14.26|12.66|14.3|12.7|14.3|12.7|14.24|12.64|0
1656013800000|2022-06-23 19:50:00|14.33|12.73|14.36|12.76|14.37|12.77|14.33|12.73|0
1656013810000|2022-06-23 19:50:10|14.4|12.8|14.43|12.83|14.43|12.83|14.4|12.8|0
1656013820000|2022-06-23 19:50:20|14.41|12.81|14.38|12.78|14.41|12.81|14.37|12.77|0
1656013830000|2022-06-23 19:50:30|14.4|12.8|14.33|12.73|14.41|12.81|14.33|12.73|0
1656013840000|2022-06-23 19:50:40|14.36|12.76|14.33|12.73|14.38|12.78|14.33|12.73|0
1656013850000|2022-06-23 19:50:50|14.34|12.74|14.33|12.73|14.37|12.77|14.33|12.73|0
1656013860000|2022-06-23 19:51:00|14.36|12.76|14.36|12.76|14.37|12.77|14.36|12.76|0
1656013870000|2022-06-23 19:51:10|14.37|12.77|14.4|12.8|14.4|12.8|14.37|12.77|0
1656013880000|2022-06-23 19:51:20|14.41|12.81|14.47|12.87|14.48|12.88|14.41|12.81|0
1656013890000|2022-06-23 19:51:30|14.5|12.9|14.48|12.88|14.5|12.9|14.48|12.88|0
1656013900000|2022-06-23 19:51:40|14.5|12.9|14.51|12.91|14.52|12.92|14.5|12.9|0
1656013910000|2022-06-23 19:51:50|14.5|12.9|14.5|12.9|14.5|12.9|14.5|12.9|0
1656013920000|2022-06-23 19:52:00|14.51|12.91|14.47|12.87|14.51|12.91|14.47|12.87|0
1656013930000|2022-06-23 19:52:10|14.44|12.84|14.38|12.78|14.44|12.84|14.38|12.78|0
1656013940000|2022-06-23 19:52:20|14.4|12.8|14.3|12.7|14.4|12.8|14.3|12.7|0
1656013950000|2022-06-23 19:52:30|14.29|12.69|14.31|12.71|14.31|12.71|14.29|12.69|0
1656013970000|2022-06-23 19:52:50|14.29|12.69|14.24|12.64|14.29|12.69|14.24|12.64|0
1656013980000|2022-06-23 19:53:00|14.23|12.63|14.2|12.6|14.23|12.63|14.2|12.6|0
1656013990000|2022-06-23 19:53:10|14.26|12.66|14.23|12.63|14.26|12.66|14.23|12.63|0
1656014000000|2022-06-23 19:53:20|14.2|12.6|14.24|12.64|14.24|12.64|14.2|12.6|0
1656014010000|2022-06-23 19:53:30|14.23|12.63|14.2|12.6|14.23|12.63|14.2|12.6|0
1656014020000|2022-06-23 19:53:40|14.22|12.62|14.19|12.59|14.24|12.64|14.19|12.59|0
1656014030000|2022-06-23 19:53:50|14.18|12.58|14.12|12.52|14.18|12.58|14.12|12.52|0
1656014040000|2022-06-23 19:54:00|14.11|12.51|14|12.4|14.11|12.51|14|12.4|0
1656014050000|2022-06-23 19:54:10|13.98|12.38|13.96|12.36|13.98|12.38|13.96|12.36|0
1656014060000|2022-06-23 19:54:20|13.97|12.37|14.07|12.47|14.07|12.47|13.97|12.37|0
1656014070000|2022-06-23 19:54:30|14.08|12.48|14.04|12.44|14.08|12.48|14.04|12.44|0
1656014080000|2022-06-23 19:54:40|14.08|12.48|13.97|12.37|14.08|12.48|13.97|12.37|0
1656014090000|2022-06-23 19:54:50|13.98|12.38|14|12.4|14|12.4|13.98|12.38|0
1656014100000|2022-06-23 19:55:00|13.98|12.38|13.94|12.34|13.98|12.38|13.9|12.3|0
1656014110000|2022-06-23 19:55:10|13.95|12.35|14.02|12.42|14.02|12.42|13.95|12.35|0
1656014120000|2022-06-23 19:55:20|14|12.4|13.96|12.36|14|12.4|13.96|12.36|0
1656014130000|2022-06-23 19:55:30|13.94|12.34|13.93|12.33|13.94|12.34|13.92|12.32|0
1656014140000|2022-06-23 19:55:40|13.96|12.36|13.94|12.34|13.96|12.36|13.94|12.34|0
1656014150000|2022-06-23 19:55:50|13.98|12.38|13.97|12.37|13.98|12.38|13.96|12.36|0
1656014160000|2022-06-23 19:56:00|13.98|12.38|13.9|12.3|13.98|12.38|13.9|12.3|0
1656014170000|2022-06-23 19:56:10|13.92|12.32|13.93|12.33|13.96|12.36|13.92|12.32|0
1656014180000|2022-06-23 19:56:20|13.92|12.32|14.01|12.41|14.01|12.41|13.92|12.32|0
1656014190000|2022-06-23 19:56:30|13.98|12.38|13.98|12.38|14|12.4|13.98|12.38|0
1656014200000|2022-06-23 19:56:40|14|12.4|14.07|12.47|14.07|12.47|14|12.4|0
1656014210000|2022-06-23 19:56:50|14.05|12.45|14.01|12.41|14.05|12.45|14.01|12.41|0
1656014220000|2022-06-23 19:57:00|13.98|12.38|14.02|12.42|14.02|12.42|13.98|12.38|0
1656014230000|2022-06-23 19:57:10|14|12.4|14.05|12.45|14.05|12.45|14|12.4|0
1656014240000|2022-06-23 19:57:20|14.07|12.47|14.08|12.48|14.08|12.48|14.07|12.47|0
1656014250000|2022-06-23 19:57:30|14.11|12.51|14.13|12.53|14.15|12.55|14.11|12.51|0
1656014260000|2022-06-23 19:57:40|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656014270000|2022-06-23 19:57:50|14.18|12.58|14.15|12.55|14.18|12.58|14.15|12.55|0
1656014280000|2022-06-23 19:58:00|14.13|12.53|14.11|12.51|14.13|12.53|14.11|12.51|0
1656014290000|2022-06-23 19:58:10|14.16|12.56|14.15|12.55|14.16|12.56|14.15|12.55|0
1656014300000|2022-06-23 19:58:20|14.13|12.53|14.15|12.55|14.15|12.55|14.12|12.52|0
1656014310000|2022-06-23 19:58:30|14.18|12.58|14.18|12.58|14.18|12.58|14.16|12.56|0
1656014320000|2022-06-23 19:58:40|14.19|12.59|14.2|12.6|14.2|12.6|14.19|12.59|0
1656014330000|2022-06-23 19:58:50|14.18|12.58|14.18|12.58|14.18|12.58|14.16|12.56|0
1656014340000|2022-06-23 19:59:00|14.19|12.59|14.15|12.55|14.19|12.59|14.15|12.55|0
1656014350000|2022-06-23 19:59:10|14.13|12.53|14.15|12.55|14.18|12.58|14.13|12.53|0
1656014360000|2022-06-23 19:59:20|14.18|12.58|14.19|12.59|14.19|12.59|14.16|12.56|0
1656014370000|2022-06-23 19:59:30|14.18|12.58|14.2|12.6|14.2|12.6|14.18|12.58|0
1656014380000|2022-06-23 19:59:40|14.22|12.62|14.23|12.63|14.33|12.73|14.22|12.62|0
1656014390000|2022-06-23 19:59:50|14.19|12.59|14.15|12.55|14.2|12.6|14.15|12.55|0
1656014400000|2022-06-23 20:00:00|14.13|12.53|14.02|12.42|14.13|12.53|14.02|12.42|0
1656014410000|2022-06-23 20:00:10|14.05|12.45|14.05|12.45|14.07|12.47|14.02|12.42|0
1656014420000|2022-06-23 20:00:20|14.04|12.44|13.96|12.36|14.04|12.44|13.93|12.33|0
1656014430000|2022-06-23 20:00:30|13.92|12.32|13.93|12.33|13.93|12.33|13.92|12.32|0
1656014440000|2022-06-23 20:00:40|13.94|12.34|13.82|12.22|13.94|12.34|13.82|12.22|0
1656014450000|2022-06-23 20:00:50|13.83|12.23|13.79|12.19|13.83|12.23|13.79|12.19|0
1656014460000|2022-06-23 20:01:00|13.83|12.23|13.89|12.29|13.9|12.3|13.83|12.23|0
1656014470000|2022-06-23 20:01:10|13.9|12.3|13.91|12.31|13.91|12.31|13.9|12.3|0
1656014480000|2022-06-23 20:01:20|13.9|12.3|13.87|12.27|13.9|12.3|13.87|12.27|0
1656014490000|2022-06-23 20:01:30|13.86|12.26|13.83|12.23|13.86|12.26|13.83|12.23|0
1656014500000|2022-06-23 20:01:40|13.85|12.25|13.86|12.26|13.86|12.26|13.85|12.25|0
1656014510000|2022-06-23 20:01:50|13.88|12.28|13.87|12.27|13.89|12.29|13.87|12.27|0
1656014520000|2022-06-23 20:02:00|13.86|12.26|13.85|12.25|13.86|12.26|13.85|12.25|0
1656014530000|2022-06-23 20:02:10|13.83|12.23|13.82|12.22|13.83|12.23|13.82|12.22|0
1656014540000|2022-06-23 20:02:20|13.83|12.23|13.83|12.23|13.83|12.23|13.82|12.22|0
1656014550000|2022-06-23 20:02:30|13.82|12.22|13.8|12.2|13.82|12.22|13.8|12.2|0
1656014560000|2022-06-23 20:02:40|13.81|12.21|13.79|12.19|13.81|12.21|13.79|12.19|0
1656014570000|2022-06-23 20:02:50|13.77|12.17|13.75|12.15|13.78|12.18|13.75|12.15|0
1656014580000|2022-06-23 20:03:00|13.78|12.18|13.73|12.13|13.78|12.18|13.73|12.13|0
1656014590000|2022-06-23 20:03:10|13.74|12.14|13.73|12.13|13.74|12.14|13.73|12.13|0
1656014600000|2022-06-23 20:03:20|13.7|12.1|13.7|12.1|13.7|12.1|13.7|12.1|0
1656014610000|2022-06-23 20:03:30|13.69|12.09|13.69|12.09|13.69|12.09|13.69|12.09|0
1656014620000|2022-06-23 20:03:40|13.7|12.1|13.67|12.07|13.7|12.1|13.67|12.07|0
1656014630000|2022-06-23 20:03:50|13.65|12.05|13.65|12.05|13.65|12.05|13.65|12.05|0
1656014640000|2022-06-23 20:04:00|13.66|12.06|13.65|12.05|13.66|12.06|13.65|12.05|0
1656014650000|2022-06-23 20:04:10|13.63|12.03|13.65|12.05|13.65|12.05|13.62|12.02|0
1656014660000|2022-06-23 20:04:20|13.66|12.06|13.66|12.06|13.66|12.06|13.66|12.06|0
1656014670000|2022-06-23 20:04:30|13.65|12.05|13.65|12.05|13.65|12.05|13.65|12.05|0
1656014680000|2022-06-23 20:04:40|13.63|12.03|13.59|11.99|13.63|12.03|13.59|11.99|0
1656014700000|2022-06-23 20:05:00|13.61|12.01|13.61|12.01|13.62|12.02|13.61|12.01|0
1656014710000|2022-06-23 20:05:10|13.62|12.02|13.59|11.99|13.62|12.02|13.59|11.99|0
1656014720000|2022-06-23 20:05:20|13.62|12.02|13.65|12.05|13.65|12.05|13.62|12.02|0
1656014730000|2022-06-23 20:05:30|13.66|12.06|13.66|12.06|13.66|12.06|13.66|12.06|0
1656014740000|2022-06-23 20:05:40|13.65|12.05|13.62|12.02|13.65|12.05|13.62|12.02|0
1656014750000|2022-06-23 20:05:50|13.63|12.03|13.63|12.03|13.63|12.03|13.63|12.03|0
1656014760000|2022-06-23 20:06:00|13.65|12.05|13.63|12.03|13.65|12.05|13.63|12.03|0
1656014770000|2022-06-23 20:06:10|13.62|12.02|13.61|12.01|13.62|12.02|13.61|12.01|0
1656014780000|2022-06-23 20:06:20|13.62|12.02|13.62|12.02|13.63|12.03|13.62|12.02|0
1656014800000|2022-06-23 20:06:40|13.61|12.01|13.6|12|13.62|12.02|13.6|12|0
1656014810000|2022-06-23 20:06:50|13.59|11.99|13.59|11.99|13.59|11.99|13.58|11.98|0
1656014820000|2022-06-23 20:07:00|13.61|12.01|13.59|11.99|13.61|12.01|13.59|11.99|0
1656014830000|2022-06-23 20:07:10|13.61|12.01|13.62|12.02|13.62|12.02|13.61|12.01|0
1656014840000|2022-06-23 20:07:20|13.63|12.03|13.63|12.03|13.63|12.03|13.62|12.02|0
1656014850000|2022-06-23 20:07:30|13.65|12.05|13.65|12.05|13.65|12.05|13.65|12.05|0
1656014860000|2022-06-23 20:07:40|13.66|12.06|13.66|12.06|13.66|12.06|13.65|12.05|0
1656014870000|2022-06-23 20:07:50|13.65|12.05|13.62|12.02|13.65|12.05|13.62|12.02|0
1656014890000|2022-06-23 20:08:10|13.61|12.01|13.61|12.01|13.61|12.01|13.61|12.01|0
1656014900000|2022-06-23 20:08:20|13.62|12.02|13.62|12.02|13.62|12.02|13.62|12.02|0
1656014920000|2022-06-23 20:08:40|13.63|12.03|13.62|12.02|13.63|12.03|13.62|12.02|0
1656014930000|2022-06-23 20:08:50|13.63|12.03|13.62|12.02|13.63|12.03|13.62|12.02|0
1656014940000|2022-06-23 20:09:00|13.61|12.01|13.61|12.01|13.61|12.01|13.61|12.01|0
1656014960000|2022-06-23 20:09:20|13.62|12.02|13.61|12.01|13.62|12.02|13.61|12.01|0
1656014980000|2022-06-23 20:09:40|13.62|12.02|13.62|12.02|13.62|12.02|13.61|12.01|0
1656014990000|2022-06-23 20:09:50|13.61|12.01|13.63|12.03|13.63|12.03|13.61|12.01|0
1656015030000|2022-06-23 20:10:30|13.62|12.02|13.62|12.02|13.62|12.02|13.61|12.01|0
1656015040000|2022-06-23 20:10:40|13.61|12.01|13.59|11.99|13.61|12.01|13.59|11.99|0
1656015080000|2022-06-23 20:11:20|13.61|12.01|13.61|12.01|13.61|12.01|13.61|12.01|0
1656015100000|2022-06-23 20:11:40|13.62|12.02|13.63|12.03|13.63|12.03|13.62|12.02|0
1656015120000|2022-06-23 20:12:00|13.62|12.02|13.62|12.02|13.63|12.03|13.62|12.02|0
1656015130000|2022-06-23 20:12:10|13.63|12.03|13.65|12.05|13.65|12.05|13.63|12.03|0
1656015140000|2022-06-23 20:12:20|13.66|12.06|13.66|12.06|13.66|12.06|13.66|12.06|0
1656015150000|2022-06-23 20:12:30|13.65|12.05|13.65|12.05|13.65|12.05|13.65|12.05|0
1656015190000|2022-06-23 20:13:10|13.66|12.06|13.66|12.06|13.66|12.06|13.66|12.06|0
1656015220000|2022-06-23 20:13:40|13.65|12.05|13.65|12.05|13.65|12.05|13.65|12.05|0
1656015240000|2022-06-23 20:14:00|13.62|12.02|13.63|12.03|13.63|12.03|13.62|12.02|0
1656015250000|2022-06-23 20:14:10|13.62|12.02|13.59|11.99|13.62|12.02|13.59|11.99|0
1656015320000|2022-06-23 20:15:20|13.69|11.89|13.72|11.92|13.72|11.92|13.69|11.89|0
1656015340000|2022-06-23 20:15:40|13.73|11.93|13.72|11.92|13.73|11.93|13.72|11.92|0
1656015380000|2022-06-23 20:16:20|13.73|11.93|13.73|11.93|13.73|11.93|13.73|11.93|0
1656015400000|2022-06-23 20:16:40|13.72|11.92|13.72|11.92|13.72|11.92|13.72|11.92|0
1656015410000|2022-06-23 20:16:50|13.73|11.93|13.73|11.93|13.73|11.93|13.73|11.93|0
1656015420000|2022-06-23 20:17:00|13.75|11.95|13.75|11.95|13.75|11.95|13.75|11.95|0
1656015470000|2022-06-23 20:17:50|13.73|11.93|13.73|11.93|13.73|11.93|13.73|11.93|0
1656015510000|2022-06-23 20:18:30|13.75|11.95|13.75|11.95|13.75|11.95|13.75|11.95|0
1656015530000|2022-06-23 20:18:50|13.73|11.93|13.73|11.93|13.73|11.93|13.73|11.93|0
1656015550000|2022-06-23 20:19:10|13.75|11.95|13.75|11.95|13.75|11.95|13.75|11.95|0
1656015560000|2022-06-23 20:19:20|13.73|11.93|13.73|11.93|13.73|11.93|13.73|11.93|0
1656015660000|2022-06-23 20:21:00|13.75|11.95|13.75|11.95|13.75|11.95|13.75|11.95|0
1656015670000|2022-06-23 20:21:10|13.76|11.96|13.76|11.96|13.76|11.96|13.76|11.96|0
1656015690000|2022-06-23 20:21:30|13.81|12.01|13.81|12.01|13.81|12.01|13.81|12.01|0
1656015700000|2022-06-23 20:21:40|13.83|12.03|13.83|12.03|13.84|12.04|13.83|12.03|0
1656015710000|2022-06-23 20:21:50|13.84|12.04|13.84|12.04|13.84|12.04|13.84|12.04|0
1656015720000|2022-06-23 20:22:00|13.83|12.03|13.81|12.01|13.83|12.03|13.81|12.01|0
1656015730000|2022-06-23 20:22:10|13.83|12.03|13.82|12.02|13.83|12.03|13.81|12.01|0
1656015740000|2022-06-23 20:22:20|13.83|12.03|13.84|12.04|13.84|12.04|13.83|12.03|0
1656015750000|2022-06-23 20:22:30|13.83|12.03|13.84|12.04|13.84|12.04|13.83|12.03|0
1656015800000|2022-06-23 20:23:20|13.87|12.07|13.87|12.07|13.87|12.07|13.87|12.07|0
1656015810000|2022-06-23 20:23:30|13.89|12.09|13.89|12.09|13.89|12.09|13.89|12.09|0
1656015820000|2022-06-23 20:23:40|13.88|12.08|13.89|12.09|13.89|12.09|13.88|12.08|0
1656015860000|2022-06-23 20:24:20|13.88|12.08|13.89|12.09|13.89|12.09|13.88|12.08|0
1656015880000|2022-06-23 20:24:40|13.91|12.11|13.91|12.11|13.91|12.11|13.91|12.11|0
1656015900000|2022-06-23 20:25:00|13.9|12.1|13.89|12.09|13.9|12.1|13.89|12.09|0
1656015910000|2022-06-23 20:25:10|13.88|12.08|13.87|12.07|13.88|12.08|13.87|12.07|0
1656015920000|2022-06-23 20:25:20|13.88|12.08|13.88|12.08|13.88|12.08|13.88|12.08|0
1656015930000|2022-06-23 20:25:30|13.87|12.07|13.85|12.05|13.87|12.07|13.85|12.05|0
1656015940000|2022-06-23 20:25:40|13.84|12.04|13.84|12.04|13.84|12.04|13.84|12.04|0
1656015950000|2022-06-23 20:25:50|13.82|12.02|13.81|12.01|13.82|12.02|13.81|12.01|0
1656015960000|2022-06-23 20:26:00|13.82|12.02|13.84|12.04|13.84|12.04|13.82|12.02|0
1656015970000|2022-06-23 20:26:10|13.85|12.05|13.85|12.05|13.85|12.05|13.85|12.05|0
1656015990000|2022-06-23 20:26:30|13.84|12.04|13.84|12.04|13.84|12.04|13.84|12.04|0
1656016000000|2022-06-23 20:26:40|13.85|12.05|13.85|12.05|13.85|12.05|13.84|12.04|0
1656016010000|2022-06-23 20:26:50|13.84|12.04|13.89|12.09|13.89|12.09|13.84|12.04|0
1656016020000|2022-06-23 20:27:00|13.88|12.08|13.89|12.09|13.89|12.09|13.88|12.08|0
1656016030000|2022-06-23 20:27:10|13.88|12.08|13.89|12.09|13.89|12.09|13.88|12.08|0
1656016040000|2022-06-23 20:27:20|13.91|12.11|13.9|12.1|13.91|12.11|13.9|12.1|0
1656016050000|2022-06-23 20:27:30|13.89|12.09|13.89|12.09|13.89|12.09|13.89|12.09|0
1656016060000|2022-06-23 20:27:40|13.88|12.08|13.88|12.08|13.88|12.08|13.88|12.08|0
1656016070000|2022-06-23 20:27:50|13.89|12.09|13.91|12.11|13.91|12.11|13.89|12.09|0
1656016090000|2022-06-23 20:28:10|13.89|12.09|13.89|12.09|13.89|12.09|13.89|12.09|0
1656016100000|2022-06-23 20:28:20|13.91|12.11|13.91|12.11|13.91|12.11|13.91|12.11|0
1656016170000|2022-06-23 20:29:30|13.92|12.12|13.92|12.12|13.92|12.12|13.92|12.12|0
1656016180000|2022-06-23 20:29:40|13.91|12.11|13.91|12.11|13.91|12.11|13.91|12.11|0
1656016230000|2022-06-23 20:30:30|13.92|12.12|13.92|12.12|13.92|12.12|13.92|12.12|0
1656016250000|2022-06-23 20:30:50|13.9|12.1|13.92|12.12|13.92|12.12|13.9|12.1|0
1656016300000|2022-06-23 20:31:40|13.9|12.1|13.9|12.1|13.9|12.1|13.9|12.1|0
1656016310000|2022-06-23 20:31:50|13.92|12.12|13.92|12.12|13.92|12.12|13.92|12.12|0
1656016320000|2022-06-23 20:32:00|13.93|12.13|13.93|12.13|13.93|12.13|13.92|12.12|0
1656016350000|2022-06-23 20:32:30|13.92|12.12|13.92|12.12|13.92|12.12|13.92|12.12|0
1656016390000|2022-06-23 20:33:10|13.93|12.13|13.93|12.13|13.93|12.13|13.93|12.13|0
1656016400000|2022-06-23 20:33:20|13.92|12.12|13.92|12.12|13.92|12.12|13.92|12.12|0
1656016420000|2022-06-23 20:33:40|13.9|12.1|13.9|12.1|13.9|12.1|13.9|12.1|0
1656016430000|2022-06-23 20:33:50|13.92|12.12|13.92|12.12|13.92|12.12|13.92|12.12|0
1656016440000|2022-06-23 20:34:00|13.9|12.1|13.9|12.1|13.9|12.1|13.9|12.1|0
1656016530000|2022-06-23 20:35:30|13.92|12.12|13.9|12.1|13.92|12.12|13.9|12.1|0
1656016580000|2022-06-23 20:36:20|13.55|11.75|13.55|11.75|13.55|11.75|13.55|11.75|0
1656016680000|2022-06-23 20:38:00|13.56|11.76|13.56|11.76|13.56|11.76|13.56|11.76|0
1656016700000|2022-06-23 20:38:20|13.55|11.75|13.55|11.75|13.55|11.75|13.55|11.75|0
1656016820000|2022-06-23 20:40:20|13.5|11.7|13.44|11.64|13.5|11.7|13.44|11.64|0
1656016830000|2022-06-23 20:40:30|13.43|11.63|13.42|11.62|13.43|11.63|13.42|11.62|0
1656016840000|2022-06-23 20:40:40|13.4|11.6|13.35|11.55|13.4|11.6|13.35|11.55|0
1656016850000|2022-06-23 20:40:50|13.34|11.54|13.34|11.54|13.34|11.54|13.34|11.54|0
1656016860000|2022-06-23 20:41:00|13.3|11.5|13.3|11.5|13.3|11.5|13.3|11.5|0
1656016870000|2022-06-23 20:41:10|13.33|11.53|13.34|11.54|13.37|11.57|13.33|11.53|0
1656016880000|2022-06-23 20:41:20|13.33|11.53|13.33|11.53|13.33|11.53|13.33|11.53|0
1656016890000|2022-06-23 20:41:30|13.34|11.54|13.34|11.54|13.34|11.54|13.33|11.53|0
1656016900000|2022-06-23 20:41:40|13.31|11.51|13.27|11.47|13.31|11.51|13.27|11.47|0
1656016920000|2022-06-23 20:42:00|13.26|11.46|13.27|11.47|13.27|11.47|13.26|11.46|0
1656016930000|2022-06-23 20:42:10|13.26|11.46|13.26|11.46|13.26|11.46|13.26|11.46|0
1656016950000|2022-06-23 20:42:30|13.25|11.45|13.25|11.45|13.25|11.45|13.25|11.45|0
1656016970000|2022-06-23 20:42:50|13.26|11.46|13.27|11.47|13.27|11.47|13.26|11.46|0
1656016980000|2022-06-23 20:43:00|13.26|11.46|13.26|11.46|13.26|11.46|13.26|11.46|0
1656016990000|2022-06-23 20:43:10|13.25|11.45|13.24|11.44|13.25|11.45|13.24|11.44|0
1656017010000|2022-06-23 20:43:30|13.25|11.45|13.22|11.42|13.25|11.45|13.22|11.42|0
1656017020000|2022-06-23 20:43:40|13.24|11.44|13.24|11.44|13.24|11.44|13.24|11.44|0
1656017030000|2022-06-23 20:43:50|13.25|11.45|13.24|11.44|13.25|11.45|13.24|11.44|0
1656017040000|2022-06-23 20:44:00|13.25|11.45|13.26|11.46|13.26|11.46|13.24|11.44|0
1656017050000|2022-06-23 20:44:10|13.25|11.45|13.22|11.42|13.25|11.45|13.22|11.42|0
1656017060000|2022-06-23 20:44:20|13.23|11.43|13.22|11.42|13.23|11.43|13.22|11.42|0
1656017070000|2022-06-23 20:44:30|13.24|11.44|13.24|11.44|13.25|11.45|13.23|11.43|0
1656017080000|2022-06-23 20:44:40|13.23|11.43|13.22|11.42|13.23|11.43|13.22|11.42|0
1656017100000|2022-06-23 20:45:00|13.24|11.44|13.21|11.41|13.24|11.44|13.2|11.4|0
1656017110000|2022-06-23 20:45:10|13.2|11.4|13.21|11.41|13.21|11.41|13.2|11.4|0
1656017120000|2022-06-23 20:45:20|13.2|11.4|13.2|11.4|13.2|11.4|13.2|11.4|0
1656017130000|2022-06-23 20:45:30|13.21|11.41|13.2|11.4|13.21|11.41|13.2|11.4|0
1656017140000|2022-06-23 20:45:40|13.21|11.41|13.21|11.41|13.21|11.41|13.21|11.41|0
1656017150000|2022-06-23 20:45:50|13.2|11.4|13.21|11.41|13.21|11.41|13.2|11.4|0
1656017160000|2022-06-23 20:46:00|13.22|11.42|13.22|11.42|13.22|11.42|13.22|11.42|0
1656017170000|2022-06-23 20:46:10|13.21|11.41|13.21|11.41|13.21|11.41|13.21|11.41|0
1656017180000|2022-06-23 20:46:20|13.2|11.4|13.21|11.41|13.21|11.41|13.2|11.4|0
1656017190000|2022-06-23 20:46:30|13.2|11.4|13.21|11.41|13.21|11.41|13.2|11.4|0
1656017200000|2022-06-23 20:46:40|13.22|11.42|13.21|11.41|13.22|11.42|13.21|11.41|0
1656017210000|2022-06-23 20:46:50|13.22|11.42|13.2|11.4|13.22|11.42|13.2|11.4|0
1656017230000|2022-06-23 20:47:10|13.21|11.41|13.22|11.42|13.22|11.42|13.21|11.41|0
1656017240000|2022-06-23 20:47:20|13.21|11.41|13.22|11.42|13.22|11.42|13.21|11.41|0
1656017270000|2022-06-23 20:47:50|13.21|11.41|13.2|11.4|13.21|11.41|13.2|11.4|0
1656017280000|2022-06-23 20:48:00|13.21|11.41|13.2|11.4|13.22|11.42|13.2|11.4|0
1656017310000|2022-06-23 20:48:30|13.18|11.38|13.18|11.38|13.2|11.4|13.18|11.38|0
1656017320000|2022-06-23 20:48:40|13.2|11.4|13.2|11.4|13.2|11.4|13.2|11.4|0
1656017340000|2022-06-23 20:49:00|13.18|11.38|13.18|11.38|13.2|11.4|13.18|11.38|0
1656017350000|2022-06-23 20:49:10|13.17|11.37|13.16|11.36|13.17|11.37|13.16|11.36|0
1656017380000|2022-06-23 20:49:40|13.18|11.38|13.17|11.37|13.18|11.38|13.17|11.37|0
1656017390000|2022-06-23 20:49:50|13.18|11.38|13.18|11.38|13.18|11.38|13.18|11.38|0
1656017400000|2022-06-23 20:50:00|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1656017410000|2022-06-23 20:50:10|13.16|11.36|13.16|11.36|13.17|11.37|13.16|11.36|0
1656017470000|2022-06-23 20:51:10|13.13|11.33|13.13|11.33|13.13|11.33|13.13|11.33|0
1656017480000|2022-06-23 20:51:20|13.12|11.32|13.12|11.32|13.12|11.32|13.12|11.32|0
1656017490000|2022-06-23 20:51:30|13.11|11.31|13.12|11.32|13.12|11.32|13.11|11.31|0
1656017500000|2022-06-23 20:51:40|13.11|11.31|13.11|11.31|13.11|11.31|13.11|11.31|0
1656017510000|2022-06-23 20:51:50|13.12|11.32|13.11|11.31|13.12|11.32|13.11|11.31|0
1656017530000|2022-06-23 20:52:10|13.12|11.32|13.12|11.32|13.12|11.32|13.12|11.32|0
1656017540000|2022-06-23 20:52:20|13.11|11.31|13.11|11.31|13.11|11.31|13.11|11.31|0
1656017560000|2022-06-23 20:52:40|13.08|11.28|13.08|11.28|13.08|11.28|13.08|11.28|0
1656017570000|2022-06-23 20:52:50|13.07|11.27|13.07|11.27|13.07|11.27|13.07|11.27|0
1656017580000|2022-06-23 20:53:00|13.08|11.28|13.07|11.27|13.08|11.28|13.07|11.27|0
1656017590000|2022-06-23 20:53:10|13.06|11.26|13.05|11.25|13.06|11.26|13.05|11.25|0
1656017600000|2022-06-23 20:53:20|13.07|11.27|13.07|11.27|13.07|11.27|13.07|11.27|0
1656017610000|2022-06-23 20:53:30|13.05|11.25|13.06|11.26|13.07|11.27|13.05|11.25|0
1656017620000|2022-06-23 20:53:40|13.07|11.27|13.08|11.28|13.09|11.29|13.07|11.27|0
1656017640000|2022-06-23 20:54:00|13.07|11.27|13.05|11.25|13.08|11.28|13.05|11.25|0
1656017670000|2022-06-23 20:54:30|13.04|11.24|13.05|11.25|13.05|11.25|13.04|11.24|0
1656017680000|2022-06-23 20:54:40|13.04|11.24|13.03|11.23|13.04|11.24|13.03|11.23|0
1656017690000|2022-06-23 20:54:50|13.02|11.22|13|11.2|13.04|11.24|13|11.2|0
1656017700000|2022-06-23 20:55:00|13.02|11.22|13.02|11.22|13.03|11.23|13|11.2|0
1656017710000|2022-06-23 20:55:10|13|11.2|13|11.2|13|11.2|13|11.2|0
1656017720000|2022-06-23 20:55:20|13.01|11.21|13.02|11.22|13.02|11.22|13|11.2|0
1656017730000|2022-06-23 20:55:30|13.03|11.23|13.05|11.25|13.05|11.25|13.03|11.23|0
1656017740000|2022-06-23 20:55:40|13.07|11.27|13.04|11.24|13.07|11.27|13.04|11.24|0
1656017750000|2022-06-23 20:55:50|13.05|11.25|13.05|11.25|13.05|11.25|13.03|11.23|0
1656017760000|2022-06-23 20:56:00|13.04|11.24|13.05|11.25|13.05|11.25|13.04|11.24|0
1656017770000|2022-06-23 20:56:10|13.07|11.27|13.07|11.27|13.07|11.27|13.07|11.27|0
1656017780000|2022-06-23 20:56:20|13.08|11.28|13.08|11.28|13.08|11.28|13.08|11.28|0
1656017790000|2022-06-23 20:56:30|13.09|11.29|13.11|11.31|13.11|11.31|13.08|11.28|0
1656017800000|2022-06-23 20:56:40|13.1|11.3|13.12|11.32|13.12|11.32|13.1|11.3|0
1656017810000|2022-06-23 20:56:50|13.11|11.31|13.11|11.31|13.12|11.32|13.11|11.31|0
1656017820000|2022-06-23 20:57:00|13.09|11.29|13.1|11.3|13.1|11.3|13.09|11.29|0
1656017830000|2022-06-23 20:57:10|13.11|11.31|13.09|11.29|13.11|11.31|13.09|11.29|0
1656017850000|2022-06-23 20:57:30|13.08|11.28|13.07|11.27|13.08|11.28|13.07|11.27|0
1656017860000|2022-06-23 20:57:40|13.08|11.28|13.08|11.28|13.08|11.28|13.08|11.28|0
1656017870000|2022-06-23 20:57:50|13.07|11.27|13.07|11.27|13.07|11.27|13.07|11.27|0
1656017950000|2022-06-23 20:59:10|13.09|11.29|13.11|11.31|13.11|11.31|13.09|11.29|0
1656017980000|2022-06-23 20:59:40|13.1|11.3|13.1|11.3|13.1|11.3|13.1|11.3|0
1656017990000|2022-06-23 20:59:50|13.11|11.31|13.13|11.33|13.13|11.33|13.1|11.3|0
1656018010000|2022-06-23 21:00:10|13.11|11.31|13.1|11.3|13.12|11.32|13.1|11.3|0
1656018020000|2022-06-23 21:00:20|13.09|11.29|13.09|11.29|13.09|11.29|13.09|11.29|0
1656018030000|2022-06-23 21:00:30|13.1|11.3|13.09|11.29|13.1|11.3|13.09|11.29|0
1656018060000|2022-06-23 21:01:00|13.1|11.3|13.1|11.3|13.1|11.3|13.1|11.3|0
1656018070000|2022-06-23 21:01:10|13.11|11.31|13.13|11.33|13.13|11.33|13.11|11.31|0
1656018090000|2022-06-23 21:01:30|13.12|11.32|13.12|11.32|13.12|11.32|13.12|11.32|0
1656018100000|2022-06-23 21:01:40|13.13|11.33|13.13|11.33|13.13|11.33|13.13|11.33|0
1656018130000|2022-06-23 21:02:10|13.12|11.32|13.12|11.32|13.12|11.32|13.12|11.32|0
1656018140000|2022-06-23 21:02:20|13.11|11.31|13.12|11.32|13.12|11.32|13.11|11.31|0
1656018170000|2022-06-23 21:02:50|13.09|11.29|13.09|11.29|13.09|11.29|13.09|11.29|0
1656018180000|2022-06-23 21:03:00|13.11|11.31|13.11|11.31|13.11|11.31|13.11|11.31|0
1656018220000|2022-06-23 21:03:40|13.12|11.32|13.12|11.32|13.12|11.32|13.11|11.31|0
1656018230000|2022-06-23 21:03:50|13.11|11.31|13.11|11.31|13.11|11.31|13.11|11.31|0
1656018250000|2022-06-23 21:04:10|13.12|11.32|13.12|11.32|13.12|11.32|13.12|11.32|0
1656018260000|2022-06-23 21:04:20|13.13|11.33|13.13|11.33|13.13|11.33|13.13|11.33|0
1656018320000|2022-06-23 21:05:20|13.14|11.34|13.14|11.34|13.14|11.34|13.14|11.34|0
1656018390000|2022-06-23 21:06:30|13.15|11.35|13.14|11.34|13.15|11.35|13.14|11.34|0
1656018400000|2022-06-23 21:06:40|13.15|11.35|13.16|11.36|13.16|11.36|13.14|11.34|0
1656018510000|2022-06-23 21:08:30|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1656018550000|2022-06-23 21:09:10|13.16|11.36|13.16|11.36|13.16|11.36|13.16|11.36|0
1656018590000|2022-06-23 21:09:50|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1656018610000|2022-06-23 21:10:10|13.18|11.38|13.18|11.38|13.18|11.38|13.18|11.38|0
1656018640000|2022-06-23 21:10:40|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1656018690000|2022-06-23 21:11:30|13.16|11.36|13.16|11.36|13.16|11.36|13.16|11.36|0
1656018790000|2022-06-23 21:13:10|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1656019050000|2022-06-23 21:17:30|13.16|11.36|13.16|11.36|13.16|11.36|13.16|11.36|0
1656019060000|2022-06-23 21:17:40|13.15|11.35|13.15|11.35|13.15|11.35|13.15|11.35|0
1656019150000|2022-06-23 21:19:10|13.16|11.36|13.16|11.36|13.16|11.36|13.16|11.36|0
1656019170000|2022-06-23 21:19:30|13.14|11.34|13.14|11.34|13.14|11.34|13.14|11.34|0
1656019180000|2022-06-23 21:19:40|13.15|11.35|13.14|11.34|13.15|11.35|13.14|11.34|0
1656019410000|2022-06-23 21:23:30|13.1|11.3|13.1|11.3|13.1|11.3|13.1|11.3|0
1656019440000|2022-06-23 21:24:00|13.09|11.29|13.09|11.29|13.09|11.29|13.09|11.29|0
1656019470000|2022-06-23 21:24:30|13.08|11.28|13.09|11.29|13.09|11.29|13.08|11.28|0
1656019510000|2022-06-23 21:25:10|13.1|11.3|13.1|11.3|13.1|11.3|13.1|11.3|0
1656019520000|2022-06-23 21:25:20|13.12|11.32|13.14|11.34|13.14|11.34|13.12|11.32|0
1656019530000|2022-06-23 21:25:30|13.12|11.32|13.12|11.32|13.12|11.32|13.12|11.32|0
1656019610000|2022-06-23 21:26:50|13.11|11.31|13.11|11.31|13.11|11.31|13.11|11.31|0
1656019620000|2022-06-23 21:27:00|13.1|11.3|13.1|11.3|13.1|11.3|13.1|11.3|0
1656019640000|2022-06-23 21:27:20|13.11|11.31|13.11|11.31|13.11|11.31|13.11|11.31|0
1656019650000|2022-06-23 21:27:30|13.1|11.3|13.1|11.3|13.1|11.3|13.1|11.3|0
1656019660000|2022-06-23 21:27:40|13.11|11.31|13.11|11.31|13.11|11.31|13.11|11.31|0
1656019670000|2022-06-23 21:27:50|13.09|11.29|13.09|11.29|13.09|11.29|13.09|11.29|0
1656019690000|2022-06-23 21:28:10|13.1|11.3|13.11|11.31|13.11|11.31|13.1|11.3|0
1656019700000|2022-06-23 21:28:20|13.1|11.3|13.11|11.31|13.11|11.31|13.1|11.3|0
1656019710000|2022-06-23 21:28:30|13.09|11.29|13.09|11.29|13.09|11.29|13.09|11.29|0
1656019720000|2022-06-23 21:28:40|13.11|11.31|13.11|11.31|13.11|11.31|13.11|11.31|0
1656019760000|2022-06-23 21:29:20|13.12|11.32|13.11|11.31|13.12|11.32|13.11|11.31|0
1656019770000|2022-06-23 21:29:30|13.1|11.3|13.1|11.3|13.1|11.3|13.1|11.3|0
1656020430000|2022-06-23 21:40:30|13.11|11.31|13.11|11.31|13.11|11.31|13.11|11.31|0
1656020460000|2022-06-23 21:41:00|13.12|11.32|13.12|11.32|13.12|11.32|13.12|11.32|0
1656020620000|2022-06-23 21:43:40|13.13|11.33|13.13|11.33|13.13|11.33|13.13|11.33|0
1656020660000|2022-06-23 21:44:20|13.14|11.34|13.14|11.34|13.14|11.34|13.14|11.34|0
1656020670000|2022-06-23 21:44:30|13.13|11.33|13.13|11.33|13.13|11.33|13.13|11.33|0
1656020700000|2022-06-23 21:45:00|13.12|11.32|13.12|11.32|13.12|11.32|13.12|11.32|0
1656020720000|2022-06-23 21:45:20|13.13|11.33|13.13|11.33|13.13|11.33|13.13|11.33|0
1656020840000|2022-06-23 21:47:20|13.14|11.34|13.13|11.33|13.14|11.34|13.13|11.33|0
1656020900000|2022-06-23 21:48:20|13.15|11.35|13.16|11.36|13.16|11.36|13.15|11.35|0
1656020910000|2022-06-23 21:48:30|13.18|11.38|13.2|11.4|13.2|11.4|13.18|11.38|0
1656020930000|2022-06-23 21:48:50|13.19|11.39|13.19|11.39|13.19|11.39|13.19|11.39|0
1656020960000|2022-06-23 21:49:20|13.2|11.4|13.2|11.4|13.2|11.4|13.2|11.4|0
1656021000000|2022-06-23 21:50:00|13.19|11.39|13.19|11.39|13.19|11.39|13.19|11.39|0
1656021150000|2022-06-23 21:52:30|13.18|11.38|13.19|11.39|13.19|11.39|13.18|11.38|0
1656021210000|2022-06-23 21:53:30|13.2|11.4|13.2|11.4|13.2|11.4|13.2|11.4|0
1656021230000|2022-06-23 21:53:50|13.19|11.39|13.19|11.39|13.19|11.39|13.19|11.39|0
1656021290000|2022-06-23 21:54:50|13.18|11.38|13.18|11.38|13.18|11.38|13.18|11.38|0
1656021300000|2022-06-23 21:55:00|13.19|11.39|13.2|11.4|13.2|11.4|13.19|11.39|0
1656021310000|2022-06-23 21:55:10|13.21|11.41|13.2|11.4|13.21|11.41|13.2|11.4|0
1656021460000|2022-06-23 21:57:40|13.21|11.41|13.21|11.41|13.21|11.41|13.21|11.41|0
1656021560000|2022-06-23 21:59:20|13.2|11.4|13.2|11.4|13.2|11.4|13.2|11.4|0
1656021590000|2022-06-23 21:59:50|13.21|11.41|13.21|11.41|13.21|11.41|13.21|11.41|0
1656021600000|2022-06-23 22:00:00|13.14|11.34|13.17|11.37|13.18|11.38|13.14|11.34|0
1656021610000|2022-06-23 22:00:10|13.18|11.38|13.19|11.39|13.19|11.39|13.16|11.36|0
1656021620000|2022-06-23 22:00:20|13.18|11.38|13.18|11.38|13.18|11.38|13.18|11.38|0
1656021630000|2022-06-23 22:00:30|13.2|11.4|13.25|11.45|13.25|11.45|13.2|11.4|0
1656021640000|2022-06-23 22:00:40|13.26|11.46|13.24|11.44|13.26|11.46|13.24|11.44|0
1656021650000|2022-06-23 22:00:50|13.23|11.43|13.2|11.4|13.23|11.43|13.2|11.4|0
1656021660000|2022-06-23 22:01:00|13.19|11.39|13.18|11.38|13.2|11.4|13.18|11.38|0
1656021670000|2022-06-23 22:01:10|13.23|11.43|13.21|11.41|13.23|11.43|13.21|11.41|0
1656021680000|2022-06-23 22:01:20|13.2|11.4|13.19|11.39|13.2|11.4|13.19|11.39|0
1656021690000|2022-06-23 22:01:30|13.2|11.4|13.2|11.4|13.2|11.4|13.2|11.4|0
1656021700000|2022-06-23 22:01:40|13.21|11.41|13.21|11.41|13.22|11.42|13.21|11.41|0
1656021710000|2022-06-23 22:01:50|13.22|11.42|13.24|11.44|13.24|11.44|13.22|11.42|0
1656021720000|2022-06-23 22:02:00|13.27|11.47|13.23|11.43|13.27|11.47|13.23|11.43|0
1656021730000|2022-06-23 22:02:10|13.24|11.44|13.26|11.46|13.26|11.46|13.24|11.44|0
1656021740000|2022-06-23 22:02:20|13.25|11.45|13.26|11.46|13.26|11.46|13.25|11.45|0
1656021750000|2022-06-23 22:02:30|13.27|11.47|13.25|11.45|13.27|11.47|13.25|11.45|0
1656021760000|2022-06-23 22:02:40|13.27|11.47|13.28|11.48|13.28|11.48|13.27|11.47|0
1656021770000|2022-06-23 22:02:50|13.29|11.49|13.25|11.45|13.29|11.49|13.25|11.45|0
1656021780000|2022-06-23 22:03:00|13.26|11.46|13.27|11.47|13.28|11.48|13.26|11.46|0
1656021800000|2022-06-23 22:03:20|13.25|11.45|13.26|11.46|13.26|11.46|13.25|11.45|0
1656021810000|2022-06-23 22:03:30|13.27|11.47|13.26|11.46|13.27|11.47|13.26|11.46|0
1656021820000|2022-06-23 22:03:40|13.25|11.45|13.25|11.45|13.26|11.46|13.25|11.45|0
1656021830000|2022-06-23 22:03:50|13.27|11.47|13.27|11.47|13.27|11.47|13.27|11.47|0
1656021840000|2022-06-23 22:04:00|13.26|11.46|13.25|11.45|13.26|11.46|13.25|11.45|0
1656021850000|2022-06-23 22:04:10|13.27|11.47|13.27|11.47|13.27|11.47|13.27|11.47|0
1656021870000|2022-06-23 22:04:30|13.26|11.46|13.25|11.45|13.26|11.46|13.25|11.45|0
1656021880000|2022-06-23 22:04:40|13.27|11.47|13.27|11.47|13.27|11.47|13.26|11.46|0
1656021890000|2022-06-23 22:04:50|13.28|11.48|13.28|11.48|13.28|11.48|13.28|11.48|0
1656021900000|2022-06-23 22:05:00|13.29|11.49|13.29|11.49|13.29|11.49|13.29|11.49|0
1656021920000|2022-06-23 22:05:20|13.31|11.51|13.31|11.51|13.31|11.51|13.31|11.51|0
1656021970000|2022-06-23 22:06:10|13.32|11.52|13.32|11.52|13.32|11.52|13.31|11.51|0
1656022030000|2022-06-23 22:07:10|13.33|11.53|13.34|11.54|13.34|11.54|13.33|11.53|0
1656022040000|2022-06-23 22:07:20|13.33|11.53|13.34|11.54|13.34|11.54|13.33|11.53|0
1656022060000|2022-06-23 22:07:40|13.33|11.53|13.33|11.53|13.34|11.54|13.33|11.53|0
1656022070000|2022-06-23 22:07:50|13.32|11.52|13.29|11.49|13.32|11.52|13.29|11.49|0
1656022080000|2022-06-23 22:08:00|13.28|11.48|13.28|11.48|13.28|11.48|13.28|11.48|0
1656022090000|2022-06-23 22:08:10|13.29|11.49|13.29|11.49|13.29|11.49|13.29|11.49|0
1656022100000|2022-06-23 22:08:20|13.3|11.5|13.29|11.49|13.3|11.5|13.29|11.49|0
1656022120000|2022-06-23 22:08:40|13.28|11.48|13.28|11.48|13.28|11.48|13.28|11.48|0
1656022130000|2022-06-23 22:08:50|13.25|11.45|13.25|11.45|13.25|11.45|13.25|11.45|0
1656022140000|2022-06-23 22:09:00|13.23|11.43|13.2|11.4|13.23|11.43|13.2|11.4|0
1656022150000|2022-06-23 22:09:10|13.19|11.39|13.2|11.4|13.2|11.4|13.16|11.36|0
1656022170000|2022-06-23 22:09:30|13.19|11.39|13.19|11.39|13.19|11.39|13.19|11.39|0
1656022180000|2022-06-23 22:09:40|13.2|11.4|13.2|11.4|13.2|11.4|13.2|11.4|0
1656022210000|2022-06-23 22:10:10|13.14|11.34|13.14|11.34|13.14|11.34|13.14|11.34|0
1656022220000|2022-06-23 22:10:20|13.12|11.32|13.11|11.31|13.12|11.32|13.11|11.31|0
1656022230000|2022-06-23 22:10:30|13.12|11.32|13.12|11.32|13.12|11.32|13.11|11.31|0
1656022240000|2022-06-23 22:10:40|13.14|11.34|13.14|11.34|13.15|11.35|13.14|11.34|0
1656022260000|2022-06-23 22:11:00|13.12|11.32|13.11|11.31|13.12|11.32|13.11|11.31|0
1656022270000|2022-06-23 22:11:10|13.12|11.32|13.12|11.32|13.12|11.32|13.12|11.32|0
1656022280000|2022-06-23 22:11:20|13.13|11.33|13.12|11.32|13.13|11.33|13.12|11.32|0
1656022290000|2022-06-23 22:11:30|13.13|11.33|13.13|11.33|13.13|11.33|13.13|11.33|0
1656022300000|2022-06-23 22:11:40|13.14|11.34|13.14|11.34|13.14|11.34|13.14|11.34|0
1656022320000|2022-06-23 22:12:00|13.13|11.33|13.12|11.32|13.13|11.33|13.12|11.32|0
1656022340000|2022-06-23 22:12:20|13.11|11.31|13.11|11.31|13.11|11.31|13.11|11.31|0
1656022370000|2022-06-23 22:12:50|13.09|11.29|13.07|11.27|13.09|11.29|13.07|11.27|0
1656022380000|2022-06-23 22:13:00|13.06|11.26|13.07|11.27|13.07|11.27|13.06|11.26|0
1656022390000|2022-06-23 22:13:10|13.06|11.26|13.07|11.27|13.07|11.27|13.06|11.26|0
1656022400000|2022-06-23 22:13:20|13.09|11.29|13.09|11.29|13.09|11.29|13.08|11.28|0
1656022410000|2022-06-23 22:13:30|13.1|11.3|13.11|11.31|13.11|11.31|13.1|11.3|0
1656022420000|2022-06-23 22:13:40|13.12|11.32|13.14|11.34|13.14|11.34|13.12|11.32|0
1656022430000|2022-06-23 22:13:50|13.13|11.33|13.13|11.33|13.13|11.33|13.13|11.33|0
1656022440000|2022-06-23 22:14:00|13.14|11.34|13.14|11.34|13.14|11.34|13.14|11.34|0
1656022450000|2022-06-23 22:14:10|13.15|11.35|13.15|11.35|13.15|11.35|13.15|11.35|0
1656022490000|2022-06-23 22:14:50|13.18|11.38|13.21|11.41|13.21|11.41|13.18|11.38|0
1656022500000|2022-06-23 22:15:00|13.23|11.43|13.22|11.42|13.23|11.43|13.21|11.41|0
1656022510000|2022-06-23 22:15:10|13.23|11.43|13.23|11.43|13.23|11.43|13.23|11.43|0
1656022520000|2022-06-23 22:15:20|13.24|11.44|13.24|11.44|13.24|11.44|13.24|11.44|0
1656022530000|2022-06-23 22:15:30|13.23|11.43|13.24|11.44|13.24|11.44|13.23|11.43|0
1656022560000|2022-06-23 22:16:00|13.25|11.45|13.29|11.49|13.29|11.49|13.25|11.45|0
1656022580000|2022-06-23 22:16:20|13.28|11.48|13.28|11.48|13.28|11.48|13.28|11.48|0
1656022590000|2022-06-23 22:16:30|13.27|11.47|13.28|11.48|13.28|11.48|13.27|11.47|0
1656022600000|2022-06-23 22:16:40|13.27|11.47|13.27|11.47|13.27|11.47|13.27|11.47|0
1656022610000|2022-06-23 22:16:50|13.25|11.45|13.24|11.44|13.25|11.45|13.24|11.44|0
1656022620000|2022-06-23 22:17:00|13.23|11.43|13.23|11.43|13.23|11.43|13.23|11.43|0
1656022630000|2022-06-23 22:17:10|13.21|11.41|13.21|11.41|13.22|11.42|13.21|11.41|0
1656022650000|2022-06-23 22:17:30|13.2|11.4|13.21|11.41|13.21|11.41|13.2|11.4|0
1656022660000|2022-06-23 22:17:40|13.2|11.4|13.19|11.39|13.2|11.4|13.19|11.39|0
1656022670000|2022-06-23 22:17:50|13.2|11.4|13.21|11.41|13.21|11.41|13.2|11.4|0
1656022680000|2022-06-23 22:18:00|13.2|11.4|13.21|11.41|13.21|11.41|13.2|11.4|0
1656022690000|2022-06-23 22:18:10|13.22|11.42|13.23|11.43|13.23|11.43|13.22|11.42|0
1656022700000|2022-06-23 22:18:20|13.24|11.44|13.24|11.44|13.24|11.44|13.24|11.44|0
1656022710000|2022-06-23 22:18:30|13.25|11.45|13.27|11.47|13.27|11.47|13.25|11.45|0
1656022720000|2022-06-23 22:18:40|13.24|11.44|13.24|11.44|13.24|11.44|13.24|11.44|0
1656022730000|2022-06-23 22:18:50|13.23|11.43|13.23|11.43|13.23|11.43|13.23|11.43|0
1656022760000|2022-06-23 22:19:20|13.21|11.41|13.21|11.41|13.21|11.41|13.21|11.41|0
1656022770000|2022-06-23 22:19:30|13.2|11.4|13.2|11.4|13.2|11.4|13.2|11.4|0
1656022780000|2022-06-23 22:19:40|13.19|11.39|13.19|11.39|13.19|11.39|13.19|11.39|0
1656022810000|2022-06-23 22:20:10|13.18|11.38|13.18|11.38|13.18|11.38|13.18|11.38|0
1656022840000|2022-06-23 22:20:40|13.16|11.36|13.16|11.36|13.16|11.36|13.16|11.36|0
1656022850000|2022-06-23 22:20:50|13.17|11.37|13.18|11.38|13.18|11.38|13.17|11.37|0
1656022860000|2022-06-23 22:21:00|13.19|11.39|13.18|11.38|13.19|11.39|13.18|11.38|0
1656022890000|2022-06-23 22:21:30|13.17|11.37|13.18|11.38|13.18|11.38|13.17|11.37|0
1656022900000|2022-06-23 22:21:40|13.17|11.37|13.16|11.36|13.17|11.37|13.16|11.36|0
1656022950000|2022-06-23 22:22:30|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1656022960000|2022-06-23 22:22:40|13.18|11.38|13.16|11.36|13.18|11.38|13.16|11.36|0
1656022970000|2022-06-23 22:22:50|13.15|11.35|13.15|11.35|13.15|11.35|13.15|11.35|0
1656022990000|2022-06-23 22:23:10|13.2|11.4|13.19|11.39|13.2|11.4|13.18|11.38|0
1656023000000|2022-06-23 22:23:20|13.2|11.4|13.21|11.41|13.21|11.41|13.2|11.4|0
1656023010000|2022-06-23 22:23:30|13.22|11.42|13.2|11.4|13.22|11.42|13.2|11.4|0
1656023020000|2022-06-23 22:23:40|13.19|11.39|13.2|11.4|13.2|11.4|13.19|11.39|0
1656023040000|2022-06-23 22:24:00|13.21|11.41|13.21|11.41|13.21|11.41|13.21|11.41|0
1656023050000|2022-06-23 22:24:10|13.22|11.42|13.23|11.43|13.23|11.43|13.22|11.42|0
1656023060000|2022-06-23 22:24:20|13.22|11.42|13.22|11.42|13.22|11.42|13.22|11.42|0
1656023070000|2022-06-23 22:24:30|13.23|11.43|13.23|11.43|13.23|11.43|13.23|11.43|0
1656023100000|2022-06-23 22:25:00|13.24|11.44|13.24|11.44|13.24|11.44|13.24|11.44|0
1656023120000|2022-06-23 22:25:20|13.25|11.45|13.25|11.45|13.25|11.45|13.25|11.45|0
1656023130000|2022-06-23 22:25:30|13.26|11.46|13.28|11.48|13.28|11.48|13.26|11.46|0
1656023140000|2022-06-23 22:25:40|13.29|11.49|13.29|11.49|13.29|11.49|13.29|11.49|0
1656023160000|2022-06-23 22:26:00|13.28|11.48|13.28|11.48|13.28|11.48|13.28|11.48|0
1656023170000|2022-06-23 22:26:10|13.27|11.47|13.25|11.45|13.27|11.47|13.25|11.45|0
1656023180000|2022-06-23 22:26:20|13.26|11.46|13.27|11.47|13.27|11.47|13.26|11.46|0
1656023190000|2022-06-23 22:26:30|13.28|11.48|13.28|11.48|13.28|11.48|13.28|11.48|0
1656023200000|2022-06-23 22:26:40|13.27|11.47|13.27|11.47|13.27|11.47|13.27|11.47|0
1656023220000|2022-06-23 22:27:00|13.28|11.48|13.27|11.47|13.28|11.48|13.27|11.47|0
1656023240000|2022-06-23 22:27:20|13.25|11.45|13.23|11.43|13.25|11.45|13.23|11.43|0
1656023250000|2022-06-23 22:27:30|13.2|11.4|13.21|11.41|13.21|11.41|13.2|11.4|0
1656023260000|2022-06-23 22:27:40|13.2|11.4|13.2|11.4|13.2|11.4|13.2|11.4|0
1656023270000|2022-06-23 22:27:50|13.21|11.41|13.21|11.41|13.21|11.41|13.21|11.41|0
1656023280000|2022-06-23 22:28:00|13.2|11.4|13.2|11.4|13.2|11.4|13.2|11.4|0
1656023300000|2022-06-23 22:28:20|13.17|11.37|13.15|11.35|13.17|11.37|13.15|11.35|0
1656023310000|2022-06-23 22:28:30|13.14|11.34|13.14|11.34|13.14|11.34|13.14|11.34|0
1656023320000|2022-06-23 22:28:40|13.13|11.33|13.12|11.32|13.13|11.33|13.12|11.32|0
1656023330000|2022-06-23 22:28:50|13.14|11.34|13.11|11.31|13.14|11.34|13.11|11.31|0
1656023340000|2022-06-23 22:29:00|13.09|11.29|13.1|11.3|13.1|11.3|13.09|11.29|0
1656023350000|2022-06-23 22:29:10|13.11|11.31|13.11|11.31|13.11|11.31|13.11|11.31|0
1656023360000|2022-06-23 22:29:20|13.1|11.3|13.1|11.3|13.1|11.3|13.1|11.3|0
1656023370000|2022-06-23 22:29:30|13.08|11.28|13.08|11.28|13.08|11.28|13.08|11.28|0
1656023400000|2022-06-23 22:30:00|13.1|11.3|13.1|11.3|13.1|11.3|13.1|11.3|0
1656023410000|2022-06-23 22:30:10|13.11|11.31|13.13|11.33|13.13|11.33|13.11|11.31|0
1656023420000|2022-06-23 22:30:20|13.14|11.34|13.14|11.34|13.14|11.34|13.14|11.34|0
1656023430000|2022-06-23 22:30:30|13.12|11.32|13.12|11.32|13.12|11.32|13.12|11.32|0
1656023440000|2022-06-23 22:30:40|13.15|11.35|13.15|11.35|13.15|11.35|13.15|11.35|0
1656023450000|2022-06-23 22:30:50|13.14|11.34|13.12|11.32|13.14|11.34|13.12|11.32|0
1656023460000|2022-06-23 22:31:00|13.13|11.33|13.12|11.32|13.13|11.33|13.12|11.32|0
1656023470000|2022-06-23 22:31:10|13.1|11.3|13.13|11.33|13.13|11.33|13.1|11.3|0
1656023480000|2022-06-23 22:31:20|13.12|11.32|13.12|11.32|13.12|11.32|13.12|11.32|0
1656023500000|2022-06-23 22:31:40|13.11|11.31|13.11|11.31|13.12|11.32|13.11|11.31|0
1656023520000|2022-06-23 22:32:00|13.14|11.34|13.11|11.31|13.14|11.34|13.11|11.31|0
1656023530000|2022-06-23 22:32:10|13.12|11.32|13.12|11.32|13.12|11.32|13.11|11.31|0
1656023540000|2022-06-23 22:32:20|13.13|11.33|13.12|11.32|13.13|11.33|13.12|11.32|0
1656023550000|2022-06-23 22:32:30|13.14|11.34|13.14|11.34|13.14|11.34|13.14|11.34|0
1656023560000|2022-06-23 22:32:40|13.15|11.35|13.15|11.35|13.15|11.35|13.15|11.35|0
1656023570000|2022-06-23 22:32:50|13.16|11.36|13.16|11.36|13.16|11.36|13.16|11.36|0
1656023580000|2022-06-23 22:33:00|13.15|11.35|13.14|11.34|13.15|11.35|13.14|11.34|0
1656023590000|2022-06-23 22:33:10|13.15|11.35|13.16|11.36|13.16|11.36|13.15|11.35|0
1656023600000|2022-06-23 22:33:20|13.15|11.35|13.16|11.36|13.16|11.36|13.15|11.35|0
1656023640000|2022-06-23 22:34:00|13.17|11.37|13.14|11.34|13.17|11.37|13.14|11.34|0
1656023660000|2022-06-23 22:34:20|13.12|11.32|13.11|11.31|13.12|11.32|13.11|11.31|0
1656023670000|2022-06-23 22:34:30|13.12|11.32|13.12|11.32|13.12|11.32|13.12|11.32|0
1656023680000|2022-06-23 22:34:40|13.13|11.33|13.12|11.32|13.13|11.33|13.12|11.32|0
1656023700000|2022-06-23 22:35:00|13.14|11.34|13.13|11.33|13.14|11.34|13.13|11.33|0
1656023710000|2022-06-23 22:35:10|13.12|11.32|13.12|11.32|13.12|11.32|13.12|11.32|0
1656023720000|2022-06-23 22:35:20|13.11|11.31|13.11|11.31|13.11|11.31|13.11|11.31|0
1656023730000|2022-06-23 22:35:30|13.1|11.3|13.1|11.3|13.1|11.3|13.1|11.3|0
1656023740000|2022-06-23 22:35:40|13.08|11.28|13.11|11.31|13.11|11.31|13.08|11.28|0
1656023750000|2022-06-23 22:35:50|13.12|11.32|13.12|11.32|13.12|11.32|13.12|11.32|0
1656023760000|2022-06-23 22:36:00|13.14|11.34|13.12|11.32|13.14|11.34|13.12|11.32|0
1656023770000|2022-06-23 22:36:10|13.11|11.31|13.12|11.32|13.12|11.32|13.11|11.31|0
1656023790000|2022-06-23 22:36:30|13.14|11.34|13.14|11.34|13.14|11.34|13.14|11.34|0
1656023810000|2022-06-23 22:36:50|13.15|11.35|13.16|11.36|13.16|11.36|13.15|11.35|0
1656023830000|2022-06-23 22:37:10|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1656023840000|2022-06-23 22:37:20|13.19|11.39|13.19|11.39|13.19|11.39|13.19|11.39|0
1656023850000|2022-06-23 22:37:30|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1656023870000|2022-06-23 22:37:50|13.19|11.39|13.19|11.39|13.19|11.39|13.19|11.39|0
1656023900000|2022-06-23 22:38:20|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1656023910000|2022-06-23 22:38:30|13.18|11.38|13.18|11.38|13.19|11.39|13.18|11.38|0
1656023930000|2022-06-23 22:38:50|13.19|11.39|13.19|11.39|13.19|11.39|13.19|11.39|0
1656023960000|2022-06-23 22:39:20|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1656023980000|2022-06-23 22:39:40|13.19|11.39|13.2|11.4|13.2|11.4|13.19|11.39|0
1656024000000|2022-06-23 22:40:00|13.21|11.41|13.21|11.41|13.21|11.41|13.21|11.41|0
1656024020000|2022-06-23 22:40:20|13.24|11.44|13.24|11.44|13.24|11.44|13.24|11.44|0
1656024030000|2022-06-23 22:40:30|13.23|11.43|13.25|11.45|13.25|11.45|13.23|11.43|0
1656024040000|2022-06-23 22:40:40|13.24|11.44|13.24|11.44|13.25|11.45|13.24|11.44|0
1656024050000|2022-06-23 22:40:50|13.25|11.45|13.25|11.45|13.25|11.45|13.25|11.45|0
1656024070000|2022-06-23 22:41:10|13.24|11.44|13.24|11.44|13.24|11.44|13.23|11.43|0
1656024080000|2022-06-23 22:41:20|13.23|11.43|13.24|11.44|13.24|11.44|13.23|11.43|0
1656024100000|2022-06-23 22:41:40|13.23|11.43|13.24|11.44|13.24|11.44|13.23|11.43|0
1656024110000|2022-06-23 22:41:50|13.23|11.43|13.24|11.44|13.24|11.44|13.23|11.43|0
1656024120000|2022-06-23 22:42:00|13.25|11.45|13.26|11.46|13.26|11.46|13.25|11.45|0
1656024130000|2022-06-23 22:42:10|13.25|11.45|13.24|11.44|13.25|11.45|13.24|11.44|0
1656024160000|2022-06-23 22:42:40|13.23|11.43|13.23|11.43|13.23|11.43|13.23|11.43|0
1656024180000|2022-06-23 22:43:00|13.21|11.41|13.22|11.42|13.22|11.42|13.21|11.41|0
1656024200000|2022-06-23 22:43:20|13.23|11.43|13.23|11.43|13.23|11.43|13.23|11.43|0
1656024210000|2022-06-23 22:43:30|13.25|11.45|13.26|11.46|13.26|11.46|13.25|11.45|0
1656024240000|2022-06-23 22:44:00|13.25|11.45|13.26|11.46|13.26|11.46|13.25|11.45|0
1656024260000|2022-06-23 22:44:20|13.25|11.45|13.26|11.46|13.26|11.46|13.25|11.45|0
1656024290000|2022-06-23 22:44:50|13.27|11.47|13.25|11.45|13.27|11.47|13.25|11.45|0
1656024310000|2022-06-23 22:45:10|13.27|11.47|13.28|11.48|13.28|11.48|13.27|11.47|0
1656024320000|2022-06-23 22:45:20|13.26|11.46|13.27|11.47|13.27|11.47|13.26|11.46|0
1656024330000|2022-06-23 22:45:30|13.28|11.48|13.27|11.47|13.28|11.48|13.27|11.47|0
1656024340000|2022-06-23 22:45:40|13.28|11.48|13.27|11.47|13.28|11.48|13.27|11.47|0
1656024350000|2022-06-23 22:45:50|13.29|11.49|13.32|11.52|13.32|11.52|13.29|11.49|0
1656024360000|2022-06-23 22:46:00|13.33|11.53|13.34|11.54|13.34|11.54|13.3|11.5|0
1656024370000|2022-06-23 22:46:10|13.37|11.57|13.38|11.58|13.38|11.58|13.37|11.57|0
1656024380000|2022-06-23 22:46:20|13.37|11.57|13.37|11.57|13.38|11.58|13.37|11.57|0
1656024390000|2022-06-23 22:46:30|13.38|11.58|13.38|11.58|13.38|11.58|13.38|11.58|0
1656024400000|2022-06-23 22:46:40|13.37|11.57|13.37|11.57|13.37|11.57|13.37|11.57|0
1656024410000|2022-06-23 22:46:50|13.38|11.58|13.38|11.58|13.38|11.58|13.38|11.58|0
1656024420000|2022-06-23 22:47:00|13.39|11.59|13.4|11.6|13.42|11.62|13.39|11.59|0
1656024430000|2022-06-23 22:47:10|13.39|11.59|13.42|11.62|13.42|11.62|13.39|11.59|0
1656024440000|2022-06-23 22:47:20|13.41|11.61|13.38|11.58|13.41|11.61|13.38|11.58|0
1656024450000|2022-06-23 22:47:30|13.37|11.57|13.37|11.57|13.37|11.57|13.37|11.57|0
1656024480000|2022-06-23 22:48:00|13.38|11.58|13.38|11.58|13.38|11.58|13.38|11.58|0
1656024500000|2022-06-23 22:48:20|13.37|11.57|13.39|11.59|13.39|11.59|13.37|11.57|0
1656024510000|2022-06-23 22:48:30|13.4|11.6|13.41|11.61|13.41|11.61|13.4|11.6|0
1656024520000|2022-06-23 22:48:40|13.42|11.62|13.43|11.63|13.43|11.63|13.42|11.62|0
1656024530000|2022-06-23 22:48:50|13.44|11.64|13.44|11.64|13.44|11.64|13.44|11.64|0
1656024540000|2022-06-23 22:49:00|13.43|11.63|13.43|11.63|13.43|11.63|13.43|11.63|0
1656024550000|2022-06-23 22:49:10|13.42|11.62|13.39|11.59|13.42|11.62|13.39|11.59|0
1656024580000|2022-06-23 22:49:40|13.38|11.58|13.38|11.58|13.38|11.58|13.38|11.58|0
1656024590000|2022-06-23 22:49:50|13.39|11.59|13.39|11.59|13.39|11.59|13.39|11.59|0
1656024600000|2022-06-23 22:50:00|13.38|11.58|13.41|11.61|13.41|11.61|13.38|11.58|0
1656024610000|2022-06-23 22:50:10|13.42|11.62|13.42|11.62|13.42|11.62|13.42|11.62|0
1656024630000|2022-06-23 22:50:30|13.43|11.63|13.43|11.63|13.43|11.63|13.43|11.63|0
1656024640000|2022-06-23 22:50:40|13.42|11.62|13.42|11.62|13.42|11.62|13.42|11.62|0
1656024650000|2022-06-23 22:50:50|13.41|11.61|13.41|11.61|13.41|11.61|13.41|11.61|0
1656024660000|2022-06-23 22:51:00|13.42|11.62|13.45|11.65|13.45|11.65|13.42|11.62|0
1656024690000|2022-06-23 22:51:30|13.43|11.63|13.43|11.63|13.43|11.63|13.43|11.63|0
1656024730000|2022-06-23 22:52:10|13.42|11.62|13.41|11.61|13.42|11.62|13.41|11.61|0
1656024740000|2022-06-23 22:52:20|13.4|11.6|13.41|11.61|13.41|11.61|13.4|11.6|0
1656024760000|2022-06-23 22:52:40|13.4|11.6|13.41|11.61|13.41|11.61|13.39|11.59|0
1656024770000|2022-06-23 22:52:50|13.39|11.59|13.39|11.59|13.39|11.59|13.39|11.59|0
1656024790000|2022-06-23 22:53:10|13.41|11.61|13.41|11.61|13.41|11.61|13.41|11.61|0
1656024800000|2022-06-23 22:53:20|13.43|11.63|13.43|11.63|13.43|11.63|13.42|11.62|0
1656024860000|2022-06-23 22:54:20|13.42|11.62|13.42|11.62|13.42|11.62|13.42|11.62|0
1656024880000|2022-06-23 22:54:40|13.43|11.63|13.43|11.63|13.43|11.63|13.43|11.63|0
1656024900000|2022-06-23 22:55:00|13.42|11.62|13.42|11.62|13.42|11.62|13.42|11.62|0
1656024940000|2022-06-23 22:55:40|13.41|11.61|13.42|11.62|13.42|11.62|13.41|11.61|0
1656024950000|2022-06-23 22:55:50|13.41|11.61|13.41|11.61|13.41|11.61|13.41|11.61|0
1656024980000|2022-06-23 22:56:20|13.42|11.62|13.41|11.61|13.42|11.62|13.41|11.61|0
1656025000000|2022-06-23 22:56:40|13.4|11.6|13.41|11.61|13.41|11.61|13.4|11.6|0
1656025010000|2022-06-23 22:56:50|13.39|11.59|13.39|11.59|13.39|11.59|13.39|11.59|0
1656025030000|2022-06-23 22:57:10|13.38|11.58|13.37|11.57|13.38|11.58|13.37|11.57|0
1656025040000|2022-06-23 22:57:20|13.36|11.56|13.35|11.55|13.36|11.56|13.35|11.55|0
1656025050000|2022-06-23 22:57:30|13.34|11.54|13.34|11.54|13.34|11.54|13.34|11.54|0
1656025060000|2022-06-23 22:57:40|13.35|11.55|13.34|11.54|13.35|11.55|13.34|11.54|0
1656025070000|2022-06-23 22:57:50|13.33|11.53|13.33|11.53|13.33|11.53|13.33|11.53|0
1656025080000|2022-06-23 22:58:00|13.34|11.54|13.33|11.53|13.34|11.54|13.33|11.53|0
1656025090000|2022-06-23 22:58:10|13.34|11.54|13.34|11.54|13.34|11.54|13.34|11.54|0
1656025100000|2022-06-23 22:58:20|13.33|11.53|13.34|11.54|13.34|11.54|13.33|11.53|0
1656025110000|2022-06-23 22:58:30|13.33|11.53|13.33|11.53|13.34|11.54|13.33|11.53|0
1656025120000|2022-06-23 22:58:40|13.34|11.54|13.34|11.54|13.34|11.54|13.34|11.54|0
1656025130000|2022-06-23 22:58:50|13.33|11.53|13.33|11.53|13.33|11.53|13.33|11.53|0
1656025140000|2022-06-23 22:59:00|13.34|11.54|13.34|11.54|13.34|11.54|13.34|11.54|0
1656025150000|2022-06-23 22:59:10|13.33|11.53|13.33|11.53|13.33|11.53|13.33|11.53|0
1656025160000|2022-06-23 22:59:20|13.34|11.54|13.33|11.53|13.34|11.54|13.33|11.53|0
1656025170000|2022-06-23 22:59:30|13.34|11.54|13.36|11.56|13.36|11.56|13.34|11.54|0
1656025180000|2022-06-23 22:59:40|13.39|11.59|13.39|11.59|13.39|11.59|13.39|11.59|0
1656025190000|2022-06-23 22:59:50|13.38|11.58|13.39|11.59|13.39|11.59|13.38|11.58|0
1656025200000|2022-06-23 23:00:00|13.38|11.58|13.38|11.58|13.42|11.62|13.38|11.58|0
1656025210000|2022-06-23 23:00:10|13.39|11.59|13.38|11.58|13.39|11.59|13.38|11.58|0
1656025220000|2022-06-23 23:00:20|13.37|11.57|13.38|11.58|13.38|11.58|13.36|11.56|0
1656025230000|2022-06-23 23:00:30|13.39|11.59|13.39|11.59|13.39|11.59|13.38|11.58|0
1656025240000|2022-06-23 23:00:40|13.38|11.58|13.38|11.58|13.38|11.58|13.38|11.58|0
1656025250000|2022-06-23 23:00:50|13.37|11.57|13.37|11.57|13.37|11.57|13.37|11.57|0
1656025260000|2022-06-23 23:01:00|13.35|11.55|13.36|11.56|13.36|11.56|13.35|11.55|0
1656025270000|2022-06-23 23:01:10|13.35|11.55|13.38|11.58|13.38|11.58|13.35|11.55|0
1656025280000|2022-06-23 23:01:20|13.37|11.57|13.38|11.58|13.38|11.58|13.37|11.57|0
1656025310000|2022-06-23 23:01:50|13.39|11.59|13.39|11.59|13.39|11.59|13.39|11.59|0
1656025320000|2022-06-23 23:02:00|13.4|11.6|13.39|11.59|13.4|11.6|13.39|11.59|0
1656025330000|2022-06-23 23:02:10|13.41|11.61|13.41|11.61|13.41|11.61|13.41|11.61|0
1656025340000|2022-06-23 23:02:20|13.42|11.62|13.42|11.62|13.42|11.62|13.42|11.62|0
1656025350000|2022-06-23 23:02:30|13.43|11.63|13.43|11.63|13.43|11.63|13.42|11.62|0
1656025360000|2022-06-23 23:02:40|13.46|11.66|13.46|11.66|13.46|11.66|13.46|11.66|0
1656025370000|2022-06-23 23:02:50|13.47|11.67|13.47|11.67|13.47|11.67|13.47|11.67|0
1656025380000|2022-06-23 23:03:00|13.48|11.68|13.48|11.68|13.48|11.68|13.48|11.68|0
1656025390000|2022-06-23 23:03:10|13.49|11.69|13.49|11.69|13.5|11.7|13.49|11.69|0
1656025400000|2022-06-23 23:03:20|13.46|11.66|13.46|11.66|13.46|11.66|13.46|11.66|0
1656025410000|2022-06-23 23:03:30|13.45|11.65|13.47|11.67|13.47|11.67|13.45|11.65|0
1656025420000|2022-06-23 23:03:40|13.46|11.66|13.46|11.66|13.46|11.66|13.46|11.66|0
1656025430000|2022-06-23 23:03:50|13.45|11.65|13.45|11.65|13.45|11.65|13.45|11.65|0
1656025440000|2022-06-23 23:04:00|13.44|11.64|13.44|11.64|13.44|11.64|13.44|11.64|0
1656025450000|2022-06-23 23:04:10|13.45|11.65|13.45|11.65|13.45|11.65|13.45|11.65|0
1656025460000|2022-06-23 23:04:20|13.44|11.64|13.43|11.63|13.44|11.64|13.42|11.62|0
1656025470000|2022-06-23 23:04:30|13.42|11.62|13.42|11.62|13.42|11.62|13.42|11.62|0
1656025480000|2022-06-23 23:04:40|13.41|11.61|13.39|11.59|13.41|11.61|13.39|11.59|0
1656025490000|2022-06-23 23:04:50|13.41|11.61|13.41|11.61|13.41|11.61|13.41|11.61|0
1656025500000|2022-06-23 23:05:00|13.42|11.62|13.41|11.61|13.42|11.62|13.41|11.61|0
1656025530000|2022-06-23 23:05:30|13.39|11.59|13.41|11.61|13.41|11.61|13.39|11.59|0
1656025540000|2022-06-23 23:05:40|13.39|11.59|13.38|11.58|13.39|11.59|13.38|11.58|0
1656025550000|2022-06-23 23:05:50|13.37|11.57|13.37|11.57|13.37|11.57|13.37|11.57|0
1656025560000|2022-06-23 23:06:00|13.35|11.55|13.37|11.57|13.37|11.57|13.35|11.55|0
1656025580000|2022-06-23 23:06:20|13.38|11.58|13.39|11.59|13.39|11.59|13.38|11.58|0
1656025640000|2022-06-23 23:07:20|13.38|11.58|13.38|11.58|13.38|11.58|13.38|11.58|0
1656025650000|2022-06-23 23:07:30|13.37|11.57|13.38|11.58|13.38|11.58|13.37|11.57|0
1656025660000|2022-06-23 23:07:40|13.39|11.59|13.39|11.59|13.39|11.59|13.39|11.59|0
1656025720000|2022-06-23 23:08:40|13.4|11.6|13.41|11.61|13.41|11.61|13.4|11.6|0
1656025730000|2022-06-23 23:08:50|13.4|11.6|13.4|11.6|13.4|11.6|13.4|11.6|0
1656025750000|2022-06-23 23:09:10|13.41|11.61|13.43|11.63|13.43|11.63|13.41|11.61|0
1656025760000|2022-06-23 23:09:20|13.42|11.62|13.42|11.62|13.42|11.62|13.42|11.62|0
1656025770000|2022-06-23 23:09:30|13.41|11.61|13.41|11.61|13.41|11.61|13.41|11.61|0
1656025780000|2022-06-23 23:09:40|13.42|11.62|13.42|11.62|13.43|11.63|13.42|11.62|0
1656025790000|2022-06-23 23:09:50|13.43|11.63|13.43|11.63|13.43|11.63|13.43|11.63|0
1656025800000|2022-06-23 23:10:00|13.44|11.64|13.44|11.64|13.44|11.64|13.44|11.64|0
1656025820000|2022-06-23 23:10:20|13.45|11.65|13.46|11.66|13.46|11.66|13.45|11.65|0
1656025840000|2022-06-23 23:10:40|13.47|11.67|13.46|11.66|13.47|11.67|13.46|11.66|0
1656025850000|2022-06-23 23:10:50|13.47|11.67|13.47|11.67|13.47|11.67|13.47|11.67|0
1656025860000|2022-06-23 23:11:00|13.48|11.68|13.47|11.67|13.48|11.68|13.47|11.67|0
1656025870000|2022-06-23 23:11:10|13.46|11.66|13.47|11.67|13.47|11.67|13.46|11.66|0
1656025890000|2022-06-23 23:11:30|13.46|11.66|13.46|11.66|13.46|11.66|13.46|11.66|0
1656025900000|2022-06-23 23:11:40|13.47|11.67|13.47|11.67|13.47|11.67|13.47|11.67|0
1656025960000|2022-06-23 23:12:40|13.48|11.68|13.48|11.68|13.48|11.68|13.48|11.68|0
1656025980000|2022-06-23 23:13:00|13.47|11.67|13.47|11.67|13.47|11.67|13.47|11.67|0
1656025990000|2022-06-23 23:13:10|13.48|11.68|13.47|11.67|13.48|11.68|13.47|11.67|0
1656026010000|2022-06-23 23:13:30|13.48|11.68|13.48|11.68|13.48|11.68|13.48|11.68|0
1656026030000|2022-06-23 23:13:50|13.49|11.69|13.49|11.69|13.49|11.69|13.49|11.69|0
1656026040000|2022-06-23 23:14:00|13.48|11.68|13.48|11.68|13.48|11.68|13.48|11.68|0
1656026050000|2022-06-23 23:14:10|13.47|11.67|13.48|11.68|13.48|11.68|13.47|11.67|0
1656026060000|2022-06-23 23:14:20|13.47|11.67|13.47|11.67|13.47|11.67|13.47|11.67|0
1656026090000|2022-06-23 23:14:50|13.46|11.66|13.46|11.66|13.46|11.66|13.44|11.64|0
1656026110000|2022-06-23 23:15:10|13.45|11.65|13.45|11.65|13.46|11.66|13.45|11.65|0
1656026120000|2022-06-23 23:15:20|13.44|11.64|13.44|11.64|13.44|11.64|13.44|11.64|0
1656026130000|2022-06-23 23:15:30|13.43|11.63|13.42|11.62|13.43|11.63|13.42|11.62|0
1656026140000|2022-06-23 23:15:40|13.43|11.63|13.43|11.63|13.44|11.64|13.43|11.63|0
1656026160000|2022-06-23 23:16:00|13.42|11.62|13.42|11.62|13.42|11.62|13.42|11.62|0
1656026170000|2022-06-23 23:16:10|13.41|11.61|13.41|11.61|13.41|11.61|13.41|11.61|0
1656026180000|2022-06-23 23:16:20|13.42|11.62|13.42|11.62|13.42|11.62|13.42|11.62|0
1656026200000|2022-06-23 23:16:40|13.43|11.63|13.43|11.63|13.43|11.63|13.43|11.63|0
1656026210000|2022-06-23 23:16:50|13.42|11.62|13.42|11.62|13.42|11.62|13.42|11.62|0
1656026220000|2022-06-23 23:17:00|13.43|11.63|13.44|11.64|13.44|11.64|13.43|11.63|0
1656026230000|2022-06-23 23:17:10|13.45|11.65|13.46|11.66|13.46|11.66|13.45|11.65|0
1656026250000|2022-06-23 23:17:30|13.44|11.64|13.44|11.64|13.44|11.64|13.44|11.64|0
1656026280000|2022-06-23 23:18:00|13.43|11.63|13.42|11.62|13.43|11.63|13.42|11.62|0
1656026300000|2022-06-23 23:18:20|13.41|11.61|13.41|11.61|13.42|11.62|13.41|11.61|0
1656026310000|2022-06-23 23:18:30|13.4|11.6|13.41|11.61|13.41|11.61|13.4|11.6|0
1656026320000|2022-06-23 23:18:40|13.4|11.6|13.39|11.59|13.4|11.6|13.39|11.59|0
1656026330000|2022-06-23 23:18:50|13.4|11.6|13.39|11.59|13.4|11.6|13.39|11.59|0
1656026340000|2022-06-23 23:19:00|13.38|11.58|13.38|11.58|13.39|11.59|13.38|11.58|0
1656026360000|2022-06-23 23:19:20|13.37|11.57|13.37|11.57|13.37|11.57|13.37|11.57|0
1656026370000|2022-06-23 23:19:30|13.36|11.56|13.36|11.56|13.36|11.56|13.36|11.56|0
1656026390000|2022-06-23 23:19:50|13.38|11.58|13.36|11.56|13.38|11.58|13.36|11.56|0
1656026400000|2022-06-23 23:20:00|13.38|11.58|13.4|11.6|13.4|11.6|13.38|11.58|0
1656026450000|2022-06-23 23:20:50|13.39|11.59|13.39|11.59|13.39|11.59|13.39|11.59|0
1656026470000|2022-06-23 23:21:10|13.38|11.58|13.38|11.58|13.38|11.58|13.38|11.58|0
1656026480000|2022-06-23 23:21:20|13.39|11.59|13.38|11.58|13.39|11.59|13.38|11.58|0
1656026490000|2022-06-23 23:21:30|13.37|11.57|13.38|11.58|13.38|11.58|13.37|11.57|0
1656026500000|2022-06-23 23:21:40|13.39|11.59|13.39|11.59|13.39|11.59|13.39|11.59|0
1656026510000|2022-06-23 23:21:50|13.4|11.6|13.39|11.59|13.4|11.6|13.39|11.59|0
1656026520000|2022-06-23 23:22:00|13.4|11.6|13.4|11.6|13.4|11.6|13.4|11.6|0
1656026550000|2022-06-23 23:22:30|13.39|11.59|13.38|11.58|13.39|11.59|13.38|11.58|0
1656026560000|2022-06-23 23:22:40|13.37|11.57|13.37|11.57|13.37|11.57|13.37|11.57|0
1656026580000|2022-06-23 23:23:00|13.36|11.56|13.36|11.56|13.36|11.56|13.36|11.56|0
1656026590000|2022-06-23 23:23:10|13.37|11.57|13.37|11.57|13.38|11.58|13.37|11.57|0
1656026600000|2022-06-23 23:23:20|13.38|11.58|13.38|11.58|13.39|11.59|13.38|11.58|0
1656026610000|2022-06-23 23:23:30|13.39|11.59|13.4|11.6|13.4|11.6|13.39|11.59|0
1656026640000|2022-06-23 23:24:00|13.39|11.59|13.38|11.58|13.39|11.59|13.38|11.58|0
1656026670000|2022-06-23 23:24:30|13.39|11.59|13.39|11.59|13.39|11.59|13.39|11.59|0
1656026700000|2022-06-23 23:25:00|13.38|11.58|13.38|11.58|13.38|11.58|13.38|11.58|0
1656026720000|2022-06-23 23:25:20|13.36|11.56|13.36|11.56|13.36|11.56|13.36|11.56|0
1656026740000|2022-06-23 23:25:40|13.35|11.55|13.35|11.55|13.35|11.55|13.35|11.55|0
1656026750000|2022-06-23 23:25:50|13.37|11.57|13.36|11.56|13.37|11.57|13.36|11.56|0
1656026780000|2022-06-23 23:26:20|13.35|11.55|13.35|11.55|13.35|11.55|13.35|11.55|0
1656026790000|2022-06-23 23:26:30|13.36|11.56|13.36|11.56|13.36|11.56|13.36|11.56|0
1656026800000|2022-06-23 23:26:40|13.38|11.58|13.38|11.58|13.38|11.58|13.38|11.58|0
1656026810000|2022-06-23 23:26:50|13.39|11.59|13.39|11.59|13.39|11.59|13.39|11.59|0
1656026820000|2022-06-23 23:27:00|13.4|11.6|13.42|11.62|13.42|11.62|13.4|11.6|0
1656026830000|2022-06-23 23:27:10|13.43|11.63|13.42|11.62|13.43|11.63|13.42|11.62|0
1656026840000|2022-06-23 23:27:20|13.43|11.63|13.44|11.64|13.44|11.64|13.43|11.63|0
1656026850000|2022-06-23 23:27:30|13.42|11.62|13.44|11.64|13.44|11.64|13.42|11.62|0
1656026880000|2022-06-23 23:28:00|13.43|11.63|13.43|11.63|13.43|11.63|13.43|11.63|0
1656026890000|2022-06-23 23:28:10|13.44|11.64|13.46|11.66|13.46|11.66|13.44|11.64|0
1656026900000|2022-06-23 23:28:20|13.44|11.64|13.44|11.64|13.44|11.64|13.43|11.63|0
1656026930000|2022-06-23 23:28:50|13.45|11.65|13.46|11.66|13.46|11.66|13.45|11.65|0
1656026970000|2022-06-23 23:29:30|13.45|11.65|13.45|11.65|13.46|11.66|13.45|11.65|0
1656026980000|2022-06-23 23:29:40|13.46|11.66|13.46|11.66|13.46|11.66|13.45|11.65|0
1656026990000|2022-06-23 23:29:50|13.47|11.67|13.47|11.67|13.47|11.67|13.47|11.67|0
1656027000000|2022-06-23 23:30:00|13.42|11.62|13.41|11.61|13.42|11.62|13.41|11.61|0
1656027010000|2022-06-23 23:30:10|13.4|11.6|13.38|11.58|13.4|11.6|13.38|11.58|0
1656027020000|2022-06-23 23:30:20|13.36|11.56|13.36|11.56|13.36|11.56|13.36|11.56|0
1656027030000|2022-06-23 23:30:30|13.37|11.57|13.36|11.56|13.37|11.57|13.36|11.56|0
1656027040000|2022-06-23 23:30:40|13.38|11.58|13.39|11.59|13.39|11.59|13.38|11.58|0
1656027050000|2022-06-23 23:30:50|13.4|11.6|13.41|11.61|13.42|11.62|13.4|11.6|0
1656027060000|2022-06-23 23:31:00|13.42|11.62|13.42|11.62|13.42|11.62|13.42|11.62|0
1656027070000|2022-06-23 23:31:10|13.43|11.63|13.43|11.63|13.44|11.64|13.43|11.63|0
1656027080000|2022-06-23 23:31:20|13.44|11.64|13.44|11.64|13.44|11.64|13.44|11.64|0
1656027100000|2022-06-23 23:31:40|13.43|11.63|13.45|11.65|13.45|11.65|13.43|11.63|0
1656027110000|2022-06-23 23:31:50|13.46|11.66|13.48|11.68|13.48|11.68|13.45|11.65|0
1656027120000|2022-06-23 23:32:00|13.49|11.69|13.51|11.71|13.51|11.71|13.49|11.69|0
1656027130000|2022-06-23 23:32:10|13.49|11.69|13.51|11.71|13.51|11.71|13.49|11.69|0
1656027140000|2022-06-23 23:32:20|13.5|11.7|13.5|11.7|13.5|11.7|13.49|11.69|0
1656027150000|2022-06-23 23:32:30|13.51|11.71|13.51|11.71|13.52|11.72|13.51|11.71|0
1656027170000|2022-06-23 23:32:50|13.5|11.7|13.5|11.7|13.5|11.7|13.5|11.7|0
1656027180000|2022-06-23 23:33:00|13.49|11.69|13.46|11.66|13.49|11.69|13.46|11.66|0
1656027200000|2022-06-23 23:33:20|13.44|11.64|13.45|11.65|13.45|11.65|13.44|11.64|0
1656027210000|2022-06-23 23:33:30|13.46|11.66|13.47|11.67|13.47|11.67|13.46|11.66|0
1656027220000|2022-06-23 23:33:40|13.46|11.66|13.47|11.67|13.47|11.67|13.46|11.66|0
1656027230000|2022-06-23 23:33:50|13.48|11.68|13.47|11.67|13.48|11.68|13.47|11.67|0
1656027240000|2022-06-23 23:34:00|13.48|11.68|13.47|11.67|13.48|11.68|13.47|11.67|0
1656027250000|2022-06-23 23:34:10|13.48|11.68|13.48|11.68|13.48|11.68|13.48|11.68|0
1656027260000|2022-06-23 23:34:20|13.46|11.66|13.46|11.66|13.46|11.66|13.46|11.66|0
1656027270000|2022-06-23 23:34:30|13.47|11.67|13.46|11.66|13.47|11.67|13.46|11.66|0
1656027280000|2022-06-23 23:34:40|13.44|11.64|13.44|11.64|13.44|11.64|13.44|11.64|0
1656027310000|2022-06-23 23:35:10|13.45|11.65|13.45|11.65|13.45|11.65|13.45|11.65|0
1656027320000|2022-06-23 23:35:20|13.46|11.66|13.46|11.66|13.47|11.67|13.46|11.66|0
1656027370000|2022-06-23 23:36:10|13.47|11.67|13.47|11.67|13.47|11.67|13.47|11.67|0
1656027380000|2022-06-23 23:36:20|13.46|11.66|13.46|11.66|13.46|11.66|13.46|11.66|0
1656027390000|2022-06-23 23:36:30|13.47|11.67|13.46|11.66|13.47|11.67|13.46|11.66|0
1656027410000|2022-06-23 23:36:50|13.45|11.65|13.46|11.66|13.46|11.66|13.45|11.65|0
1656027420000|2022-06-23 23:37:00|13.47|11.67|13.47|11.67|13.47|11.67|13.47|11.67|0
1656027440000|2022-06-23 23:37:20|13.48|11.68|13.48|11.68|13.48|11.68|13.48|11.68|0
1656027460000|2022-06-23 23:37:40|13.49|11.69|13.48|11.68|13.49|11.69|13.48|11.68|0
1656027480000|2022-06-23 23:38:00|13.49|11.69|13.49|11.69|13.49|11.69|13.48|11.68|0
1656027490000|2022-06-23 23:38:10|13.48|11.68|13.48|11.68|13.48|11.68|13.48|11.68|0
1656027500000|2022-06-23 23:38:20|13.47|11.67|13.47|11.67|13.48|11.68|13.47|11.67|0
1656027510000|2022-06-23 23:38:30|13.48|11.68|13.48|11.68|13.48|11.68|13.48|11.68|0
1656027520000|2022-06-23 23:38:40|13.47|11.67|13.47|11.67|13.47|11.67|13.47|11.67|0
1656027530000|2022-06-23 23:38:50|13.48|11.68|13.48|11.68|13.48|11.68|13.48|11.68|0
1656027540000|2022-06-23 23:39:00|13.47|11.67|13.47|11.67|13.48|11.68|13.47|11.67|0
1656027550000|2022-06-23 23:39:10|13.48|11.68|13.48|11.68|13.48|11.68|13.48|11.68|0
1656027570000|2022-06-23 23:39:30|13.47|11.67|13.45|11.65|13.47|11.67|13.45|11.65|0
1656027580000|2022-06-23 23:39:40|13.46|11.66|13.46|11.66|13.46|11.66|13.46|11.66|0
1656027590000|2022-06-23 23:39:50|13.45|11.65|13.44|11.64|13.45|11.65|13.44|11.64|0
1656027600000|2022-06-23 23:40:00|13.47|11.67|13.48|11.68|13.48|11.68|13.47|11.67|0
1656027620000|2022-06-23 23:40:20|13.49|11.69|13.49|11.69|13.49|11.69|13.49|11.69|0
1656027670000|2022-06-23 23:41:10|13.47|11.67|13.47|11.67|13.47|11.67|13.47|11.67|0
1656027680000|2022-06-23 23:41:20|13.45|11.65|13.45|11.65|13.45|11.65|13.45|11.65|0
1656027690000|2022-06-23 23:41:30|13.47|11.67|13.47|11.67|13.47|11.67|13.46|11.66|0
1656027700000|2022-06-23 23:41:40|13.46|11.66|13.46|11.66|13.46|11.66|13.46|11.66|0
1656027710000|2022-06-23 23:41:50|13.45|11.65|13.45|11.65|13.45|11.65|13.45|11.65|0
1656027720000|2022-06-23 23:42:00|13.46|11.66|13.46|11.66|13.46|11.66|13.46|11.66|0
1656027730000|2022-06-23 23:42:10|13.45|11.65|13.45|11.65|13.45|11.65|13.45|11.65|0
1656027740000|2022-06-23 23:42:20|13.44|11.64|13.46|11.66|13.46|11.66|13.44|11.64|0
1656027750000|2022-06-23 23:42:30|13.47|11.67|13.46|11.66|13.47|11.67|13.46|11.66|0
1656027760000|2022-06-23 23:42:40|13.47|11.67|13.46|11.66|13.47|11.67|13.46|11.66|0
1656027770000|2022-06-23 23:42:50|13.45|11.65|13.45|11.65|13.45|11.65|13.45|11.65|0
1656027780000|2022-06-23 23:43:00|13.46|11.66|13.46|11.66|13.46|11.66|13.46|11.66|0
1656027790000|2022-06-23 23:43:10|13.47|11.67|13.43|11.63|13.47|11.67|13.43|11.63|0
1656027800000|2022-06-23 23:43:20|13.44|11.64|13.43|11.63|13.44|11.64|13.43|11.63|0
1656027810000|2022-06-23 23:43:30|13.44|11.64|13.44|11.64|13.44|11.64|13.44|11.64|0
1656027830000|2022-06-23 23:43:50|13.43|11.63|13.43|11.63|13.43|11.63|13.43|11.63|0
1656027840000|2022-06-23 23:44:00|13.42|11.62|13.42|11.62|13.42|11.62|13.42|11.62|0
1656027850000|2022-06-23 23:44:10|13.43|11.63|13.42|11.62|13.43|11.63|13.42|11.62|0
1656027880000|2022-06-23 23:44:40|13.43|11.63|13.43|11.63|13.44|11.64|13.43|11.63|0
1656027890000|2022-06-23 23:44:50|13.44|11.64|13.43|11.63|13.44|11.64|13.43|11.63|0
1656027910000|2022-06-23 23:45:10|13.44|11.64|13.44|11.64|13.44|11.64|13.44|11.64|0
1656027920000|2022-06-23 23:45:20|13.43|11.63|13.43|11.63|13.43|11.63|13.43|11.63|0
1656027930000|2022-06-23 23:45:30|13.42|11.62|13.42|11.62|13.42|11.62|13.42|11.62|0
1656027950000|2022-06-23 23:45:50|13.43|11.63|13.42|11.62|13.43|11.63|13.42|11.62|0
1656027990000|2022-06-23 23:46:30|13.41|11.61|13.43|11.63|13.43|11.63|13.41|11.61|0
1656028020000|2022-06-23 23:47:00|13.44|11.64|13.44|11.64|13.44|11.64|13.44|11.64|0
1656028030000|2022-06-23 23:47:10|13.45|11.65|13.44|11.64|13.45|11.65|13.44|11.64|0
1656028040000|2022-06-23 23:47:20|13.45|11.65|13.45|11.65|13.45|11.65|13.45|11.65|0
1656028060000|2022-06-23 23:47:40|13.44|11.64|13.43|11.63|13.44|11.64|13.43|11.63|0
1656028080000|2022-06-23 23:48:00|13.42|11.62|13.43|11.63|13.43|11.63|13.42|11.62|0
1656028090000|2022-06-23 23:48:10|13.41|11.61|13.41|11.61|13.41|11.61|13.41|11.61|0
1656028100000|2022-06-23 23:48:20|13.4|11.6|13.38|11.58|13.4|11.6|13.38|11.58|0
1656028110000|2022-06-23 23:48:30|13.39|11.59|13.4|11.6|13.4|11.6|13.39|11.59|0
1656028120000|2022-06-23 23:48:40|13.41|11.61|13.4|11.6|13.41|11.61|13.4|11.6|0
1656028130000|2022-06-23 23:48:50|13.41|11.61|13.4|11.6|13.41|11.61|13.4|11.6|0
1656028140000|2022-06-23 23:49:00|13.39|11.59|13.39|11.59|13.39|11.59|13.39|11.59|0
1656028160000|2022-06-23 23:49:20|13.38|11.58|13.39|11.59|13.39|11.59|13.38|11.58|0
1656028170000|2022-06-23 23:49:30|13.38|11.58|13.36|11.56|13.38|11.58|13.36|11.56|0
1656028180000|2022-06-23 23:49:40|13.38|11.58|13.39|11.59|13.39|11.59|13.38|11.58|0
1656028190000|2022-06-23 23:49:50|13.38|11.58|13.38|11.58|13.38|11.58|13.38|11.58|0
1656028200000|2022-06-23 23:50:00|13.39|11.59|13.4|11.6|13.4|11.6|13.38|11.58|0
1656028210000|2022-06-23 23:50:10|13.39|11.59|13.39|11.59|13.4|11.6|13.39|11.59|0
1656028220000|2022-06-23 23:50:20|13.4|11.6|13.4|11.6|13.4|11.6|13.39|11.59|0
1656028230000|2022-06-23 23:50:30|13.41|11.61|13.41|11.61|13.41|11.61|13.41|11.61|0
1656028250000|2022-06-23 23:50:50|13.4|11.6|13.4|11.6|13.4|11.6|13.4|11.6|0
1656028260000|2022-06-23 23:51:00|13.39|11.59|13.38|11.58|13.39|11.59|13.38|11.58|0
1656028280000|2022-06-23 23:51:20|13.35|11.55|13.34|11.54|13.36|11.56|13.34|11.54|0
1656028290000|2022-06-23 23:51:30|13.33|11.53|13.34|11.54|13.34|11.54|13.33|11.53|0
1656028300000|2022-06-23 23:51:40|13.35|11.55|13.34|11.54|13.35|11.55|13.34|11.54|0
1656028310000|2022-06-23 23:51:50|13.35|11.55|13.36|11.56|13.36|11.56|13.35|11.55|0
1656028320000|2022-06-23 23:52:00|13.35|11.55|13.35|11.55|13.35|11.55|13.35|11.55|0
1656028330000|2022-06-23 23:52:10|13.36|11.56|13.36|11.56|13.36|11.56|13.35|11.55|0
1656028340000|2022-06-23 23:52:20|13.37|11.57|13.38|11.58|13.38|11.58|13.37|11.57|0
1656028350000|2022-06-23 23:52:30|13.36|11.56|13.36|11.56|13.36|11.56|13.36|11.56|0
1656028360000|2022-06-23 23:52:40|13.35|11.55|13.35|11.55|13.35|11.55|13.35|11.55|0
1656028370000|2022-06-23 23:52:50|13.34|11.54|13.33|11.53|13.34|11.54|13.33|11.53|0
1656028380000|2022-06-23 23:53:00|13.34|11.54|13.32|11.52|13.34|11.54|13.32|11.52|0
1656028400000|2022-06-23 23:53:20|13.34|11.54|13.34|11.54|13.34|11.54|13.34|11.54|0
1656028410000|2022-06-23 23:53:30|13.33|11.53|13.32|11.52|13.33|11.53|13.32|11.52|0
1656028430000|2022-06-23 23:53:50|13.33|11.53|13.34|11.54|13.34|11.54|13.33|11.53|0
1656028440000|2022-06-23 23:54:00|13.33|11.53|13.34|11.54|13.34|11.54|13.33|11.53|0
1656028450000|2022-06-23 23:54:10|13.32|11.52|13.32|11.52|13.32|11.52|13.32|11.52|0
1656028460000|2022-06-23 23:54:20|13.34|11.54|13.34|11.54|13.34|11.54|13.34|11.54|0
1656028470000|2022-06-23 23:54:30|13.32|11.52|13.31|11.51|13.32|11.52|13.31|11.51|0
1656028480000|2022-06-23 23:54:40|13.32|11.52|13.31|11.51|13.32|11.52|13.31|11.51|0
1656028490000|2022-06-23 23:54:50|13.3|11.5|13.3|11.5|13.31|11.51|13.3|11.5|0
1656028500000|2022-06-23 23:55:00|13.28|11.48|13.26|11.46|13.28|11.48|13.26|11.46|0
1656028510000|2022-06-23 23:55:10|13.23|11.43|13.19|11.39|13.23|11.43|13.19|11.39|0
1656028520000|2022-06-23 23:55:20|13.21|11.41|13.21|11.41|13.21|11.41|13.21|11.41|0
1656028530000|2022-06-23 23:55:30|13.17|11.37|13.18|11.38|13.19|11.39|13.17|11.37|0
1656028540000|2022-06-23 23:55:40|13.19|11.39|13.18|11.38|13.19|11.39|13.18|11.38|0
1656028550000|2022-06-23 23:55:50|13.15|11.35|13.13|11.33|13.15|11.35|13.13|11.33|0
1656028560000|2022-06-23 23:56:00|13.14|11.34|13.15|11.35|13.15|11.35|13.13|11.33|0
1656028570000|2022-06-23 23:56:10|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1656028580000|2022-06-23 23:56:20|13.13|11.33|13.14|11.34|13.14|11.34|13.13|11.33|0
1656028590000|2022-06-23 23:56:30|13.15|11.35|13.14|11.34|13.15|11.35|13.14|11.34|0
1656028600000|2022-06-23 23:56:40|13.13|11.33|13.13|11.33|13.13|11.33|13.13|11.33|0
1656028610000|2022-06-23 23:56:50|13.14|11.34|13.12|11.32|13.14|11.34|13.12|11.32|0
1656028620000|2022-06-23 23:57:00|13.1|11.3|13.1|11.3|13.1|11.3|13.1|11.3|0
1656028630000|2022-06-23 23:57:10|13.09|11.29|13.09|11.29|13.09|11.29|13.08|11.28|0
1656028640000|2022-06-23 23:57:20|13.1|11.3|13.14|11.34|13.14|11.34|13.1|11.3|0
1656028650000|2022-06-23 23:57:30|13.15|11.35|13.14|11.34|13.15|11.35|13.14|11.34|0
1656028660000|2022-06-23 23:57:40|13.15|11.35|13.17|11.37|13.17|11.37|13.15|11.35|0
1656028670000|2022-06-23 23:57:50|13.18|11.38|13.18|11.38|13.18|11.38|13.18|11.38|0
1656028680000|2022-06-23 23:58:00|13.17|11.37|13.14|11.34|13.17|11.37|13.14|11.34|0
1656028690000|2022-06-23 23:58:10|13.15|11.35|13.16|11.36|13.16|11.36|13.15|11.35|0
1656028700000|2022-06-23 23:58:20|13.15|11.35|13.17|11.37|13.17|11.37|13.15|11.35|0
1656028710000|2022-06-23 23:58:30|13.18|11.38|13.19|11.39|13.2|11.4|13.17|11.37|0
1656028720000|2022-06-23 23:58:40|13.2|11.4|13.2|11.4|13.21|11.41|13.19|11.39|0
1656028730000|2022-06-23 23:58:50|13.21|11.41|13.2|11.4|13.21|11.41|13.2|11.4|0
1656028740000|2022-06-23 23:59:00|13.19|11.39|13.19|11.39|13.19|11.39|13.19|11.39|0
1656028750000|2022-06-23 23:59:10|13.18|11.38|13.17|11.37|13.18|11.38|13.17|11.37|0
1656028760000|2022-06-23 23:59:20|13.15|11.35|13.15|11.35|13.15|11.35|13.15|11.35|0
1656028770000|2022-06-23 23:59:30|13.16|11.36|13.14|11.34|13.16|11.36|13.14|11.34|0
1656028780000|2022-06-23 23:59:40|13.12|11.32|13.13|11.33|13.13|11.33|13.12|11.32|0
1656028790000|2022-06-23 23:59:50|13.14|11.34|13.14|11.34|13.14|11.34|13.14|11.34|0
1656028800000|2022-06-24 00:00:00|13.16|11.36|13.18|11.38|13.19|11.39|13.16|11.36|0
1656028810000|2022-06-24 00:00:10|13.17|11.37|13.15|11.35|13.17|11.37|13.14|11.34|0
1656028820000|2022-06-24 00:00:20|13.14|11.34|13.19|11.39|13.19|11.39|13.14|11.34|0
1656028830000|2022-06-24 00:00:30|13.15|11.35|13.18|11.38|13.18|11.38|13.15|11.35|0
1656028840000|2022-06-24 00:00:40|13.12|11.32|13.1|11.3|13.12|11.32|13.1|11.3|0
1656028850000|2022-06-24 00:00:50|13.08|11.28|13.08|11.28|13.08|11.28|13.08|11.28|0
1656028860000|2022-06-24 00:01:00|13.06|11.26|13.05|11.25|13.06|11.26|13.05|11.25|0
1656028870000|2022-06-24 00:01:10|13.01|11.21|13.02|11.22|13.02|11.22|13.01|11.21|0
1656028880000|2022-06-24 00:01:20|13.03|11.23|13|11.2|13.03|11.23|13|11.2|0
1656028890000|2022-06-24 00:01:30|12.99|11.19|12.99|11.19|12.99|11.19|12.98|11.18|0
1656028900000|2022-06-24 00:01:40|13|11.2|12.99|11.19|13.01|11.21|12.99|11.19|0
1656028910000|2022-06-24 00:01:50|13.01|11.21|13.04|11.24|13.04|11.24|12.99|11.19|0
1656028920000|2022-06-24 00:02:00|13.05|11.25|13.14|11.34|13.14|11.34|13.05|11.25|0
1656028930000|2022-06-24 00:02:10|13.15|11.35|13.23|11.43|13.23|11.43|13.15|11.35|0
1656028940000|2022-06-24 00:02:20|13.22|11.42|13.24|11.44|13.24|11.44|13.22|11.42|0
1656028950000|2022-06-24 00:02:30|13.26|11.46|13.23|11.43|13.26|11.46|13.23|11.43|0
1656028960000|2022-06-24 00:02:40|13.22|11.42|13.16|11.36|13.22|11.42|13.16|11.36|0
1656028970000|2022-06-24 00:02:50|13.17|11.37|13.21|11.41|13.21|11.41|13.17|11.37|0
1656028980000|2022-06-24 00:03:00|13.2|11.4|13.22|11.42|13.24|11.44|13.2|11.4|0
1656028990000|2022-06-24 00:03:10|13.19|11.39|13.19|11.39|13.19|11.39|13.19|11.39|0
1656029000000|2022-06-24 00:03:20|13.21|11.41|13.2|11.4|13.21|11.41|13.2|11.4|0
1656029010000|2022-06-24 00:03:30|13.19|11.39|13.19|11.39|13.21|11.41|13.19|11.39|0
1656029020000|2022-06-24 00:03:40|13.18|11.38|13.17|11.37|13.18|11.38|13.17|11.37|0
1656029030000|2022-06-24 00:03:50|13.19|11.39|13.17|11.37|13.19|11.39|13.17|11.37|0
1656029040000|2022-06-24 00:04:00|13.19|11.39|13.22|11.42|13.23|11.43|13.19|11.39|0
1656029050000|2022-06-24 00:04:10|13.23|11.43|13.22|11.42|13.23|11.43|13.21|11.41|0
1656029060000|2022-06-24 00:04:20|13.24|11.44|13.21|11.41|13.24|11.44|13.21|11.41|0
1656029070000|2022-06-24 00:04:30|13.22|11.42|13.19|11.39|13.23|11.43|13.19|11.39|0
1656029080000|2022-06-24 00:04:40|13.2|11.4|13.21|11.41|13.21|11.41|13.2|11.4|0
1656029090000|2022-06-24 00:04:50|13.22|11.42|13.25|11.45|13.25|11.45|13.22|11.42|0
1656029100000|2022-06-24 00:05:00|13.22|11.42|13.23|11.43|13.24|11.44|13.22|11.42|0
1656029110000|2022-06-24 00:05:10|13.22|11.42|13.21|11.41|13.22|11.42|13.21|11.41|0
1656029120000|2022-06-24 00:05:20|13.22|11.42|13.22|11.42|13.22|11.42|13.22|11.42|0
1656029140000|2022-06-24 00:05:40|13.21|11.41|13.22|11.42|13.22|11.42|13.21|11.41|0
1656029150000|2022-06-24 00:05:50|13.23|11.43|13.23|11.43|13.23|11.43|13.23|11.43|0
1656029160000|2022-06-24 00:06:00|13.26|11.46|13.26|11.46|13.26|11.46|13.25|11.45|0
1656029170000|2022-06-24 00:06:10|13.24|11.44|13.25|11.45|13.25|11.45|13.22|11.42|0
1656029180000|2022-06-24 00:06:20|13.24|11.44|13.22|11.42|13.24|11.44|13.22|11.42|0
1656029190000|2022-06-24 00:06:30|13.21|11.41|13.21|11.41|13.21|11.41|13.21|11.41|0
1656029200000|2022-06-24 00:06:40|13.22|11.42|13.21|11.41|13.22|11.42|13.21|11.41|0
1656029210000|2022-06-24 00:06:50|13.2|11.4|13.22|11.42|13.22|11.42|13.2|11.4|0
1656029220000|2022-06-24 00:07:00|13.21|11.41|13.21|11.41|13.22|11.42|13.21|11.41|0
1656029230000|2022-06-24 00:07:10|13.22|11.42|13.22|11.42|13.24|11.44|13.22|11.42|0
1656029240000|2022-06-24 00:07:20|13.21|11.41|13.21|11.41|13.21|11.41|13.21|11.41|0
1656029250000|2022-06-24 00:07:30|13.22|11.42|13.22|11.42|13.22|11.42|13.22|11.42|0
1656029260000|2022-06-24 00:07:40|13.24|11.44|13.24|11.44|13.24|11.44|13.24|11.44|0
1656029280000|2022-06-24 00:08:00|13.26|11.46|13.28|11.48|13.28|11.48|13.26|11.46|0
1656029290000|2022-06-24 00:08:10|13.29|11.49|13.27|11.47|13.29|11.49|13.27|11.47|0
1656029300000|2022-06-24 00:08:20|13.25|11.45|13.25|11.45|13.25|11.45|13.24|11.44|0
1656029310000|2022-06-24 00:08:30|13.24|11.44|13.26|11.46|13.26|11.46|13.24|11.44|0
1656029320000|2022-06-24 00:08:40|13.28|11.48|13.25|11.45|13.28|11.48|13.25|11.45|0
1656029330000|2022-06-24 00:08:50|13.26|11.46|13.23|11.43|13.26|11.46|13.23|11.43|0
1656029340000|2022-06-24 00:09:00|13.22|11.42|13.22|11.42|13.22|11.42|13.22|11.42|0
1656029350000|2022-06-24 00:09:10|13.21|11.41|13.23|11.43|13.23|11.43|13.21|11.41|0
1656029360000|2022-06-24 00:09:20|13.24|11.44|13.24|11.44|13.24|11.44|13.23|11.43|0
1656029370000|2022-06-24 00:09:30|13.26|11.46|13.28|11.48|13.28|11.48|13.26|11.46|0
1656029380000|2022-06-24 00:09:40|13.31|11.51|13.37|11.57|13.37|11.57|13.31|11.51|0
1656029390000|2022-06-24 00:09:50|13.39|11.59|13.33|11.53|13.39|11.59|13.33|11.53|0
1656029400000|2022-06-24 00:10:00|13.39|11.59|13.39|11.59|13.43|11.63|13.39|11.59|0
1656029410000|2022-06-24 00:10:10|13.38|11.58|13.35|11.55|13.38|11.58|13.35|11.55|0
1656029420000|2022-06-24 00:10:20|13.37|11.57|13.33|11.53|13.37|11.57|13.33|11.53|0
1656029430000|2022-06-24 00:10:30|13.34|11.54|13.36|11.56|13.36|11.56|13.34|11.54|0
1656029440000|2022-06-24 00:10:40|13.35|11.55|13.33|11.53|13.36|11.56|13.33|11.53|0
1656029450000|2022-06-24 00:10:50|13.34|11.54|13.36|11.56|13.36|11.56|13.33|11.53|0
1656029460000|2022-06-24 00:11:00|13.39|11.59|13.41|11.61|13.42|11.62|13.39|11.59|0
1656029470000|2022-06-24 00:11:10|13.39|11.59|13.39|11.59|13.39|11.59|13.39|11.59|0
1656029480000|2022-06-24 00:11:20|13.4|11.6|13.39|11.59|13.4|11.6|13.39|11.59|0
1656029490000|2022-06-24 00:11:30|13.37|11.57|13.37|11.57|13.39|11.59|13.37|11.57|0
1656029500000|2022-06-24 00:11:40|13.38|11.58|13.36|11.56|13.39|11.59|13.36|11.56|0
1656029510000|2022-06-24 00:11:50|13.35|11.55|13.31|11.51|13.35|11.55|13.31|11.51|0
1656029520000|2022-06-24 00:12:00|13.33|11.53|13.32|11.52|13.33|11.53|13.32|11.52|0
1656029530000|2022-06-24 00:12:10|13.31|11.51|13.33|11.53|13.33|11.53|13.31|11.51|0
1656029540000|2022-06-24 00:12:20|13.32|11.52|13.32|11.52|13.32|11.52|13.32|11.52|0
1656029550000|2022-06-24 00:12:30|13.33|11.53|13.34|11.54|13.34|11.54|13.33|11.53|0
1656029560000|2022-06-24 00:12:40|13.33|11.53|13.32|11.52|13.33|11.53|13.31|11.51|0
1656029570000|2022-06-24 00:12:50|13.31|11.51|13.3|11.5|13.31|11.51|13.3|11.5|0
1656029580000|2022-06-24 00:13:00|13.29|11.49|13.28|11.48|13.29|11.49|13.28|11.48|0
1656029590000|2022-06-24 00:13:10|13.3|11.5|13.3|11.5|13.3|11.5|13.3|11.5|0
1656029600000|2022-06-24 00:13:20|13.31|11.51|13.3|11.5|13.31|11.51|13.3|11.5|0
1656029610000|2022-06-24 00:13:30|13.31|11.51|13.26|11.46|13.31|11.51|13.26|11.46|0
1656029620000|2022-06-24 00:13:40|13.24|11.44|13.22|11.42|13.24|11.44|13.22|11.42|0
1656029630000|2022-06-24 00:13:50|13.2|11.4|13.22|11.42|13.22|11.42|13.2|11.4|0
1656029640000|2022-06-24 00:14:00|13.21|11.41|13.24|11.44|13.24|11.44|13.21|11.41|0
1656029650000|2022-06-24 00:14:10|13.22|11.42|13.22|11.42|13.22|11.42|13.22|11.42|0
1656029660000|2022-06-24 00:14:20|13.23|11.43|13.23|11.43|13.24|11.44|13.22|11.42|0
1656029670000|2022-06-24 00:14:30|13.24|11.44|13.24|11.44|13.24|11.44|13.23|11.43|0
1656029680000|2022-06-24 00:14:40|13.25|11.45|13.26|11.46|13.26|11.46|13.25|11.45|0
1656029690000|2022-06-24 00:14:50|13.28|11.48|13.26|11.46|13.28|11.48|13.26|11.46|0
1656029700000|2022-06-24 00:15:00|13.24|11.44|13.19|11.39|13.24|11.44|13.19|11.39|0
1656029710000|2022-06-24 00:15:10|13.17|11.37|13.17|11.37|13.17|11.37|13.16|11.36|0
1656029720000|2022-06-24 00:15:20|13.15|11.35|13.11|11.31|13.16|11.36|13.1|11.3|0
1656029730000|2022-06-24 00:15:30|13.12|11.32|13.13|11.33|13.13|11.33|13.12|11.32|0
1656029740000|2022-06-24 00:15:40|13.12|11.32|13.13|11.33|13.13|11.33|13.12|11.32|0
1656029750000|2022-06-24 00:15:50|13.11|11.31|13.14|11.34|13.14|11.34|13.11|11.31|0
1656029760000|2022-06-24 00:16:00|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1656029770000|2022-06-24 00:16:10|13.13|11.33|13.2|11.4|13.2|11.4|13.13|11.33|0
1656029780000|2022-06-24 00:16:20|13.22|11.42|13.22|11.42|13.22|11.42|13.22|11.42|0
1656029800000|2022-06-24 00:16:40|13.24|11.44|13.24|11.44|13.24|11.44|13.24|11.44|0
1656029810000|2022-06-24 00:16:50|13.23|11.43|13.25|11.45|13.25|11.45|13.22|11.42|0
1656029820000|2022-06-24 00:17:00|13.26|11.46|13.27|11.47|13.27|11.47|13.26|11.46|0
1656029830000|2022-06-24 00:17:10|13.3|11.5|13.28|11.48|13.3|11.5|13.28|11.48|0
1656029840000|2022-06-24 00:17:20|13.3|11.5|13.26|11.46|13.3|11.5|13.26|11.46|0
1656029850000|2022-06-24 00:17:30|13.27|11.47|13.27|11.47|13.28|11.48|13.27|11.47|0
1656029860000|2022-06-24 00:17:40|13.26|11.46|13.28|11.48|13.28|11.48|13.26|11.46|0
1656029870000|2022-06-24 00:17:50|13.27|11.47|13.31|11.51|13.32|11.52|13.27|11.47|0
1656029880000|2022-06-24 00:18:00|13.32|11.52|13.32|11.52|13.33|11.53|13.32|11.52|0
1656029890000|2022-06-24 00:18:10|13.31|11.51|13.32|11.52|13.33|11.53|13.31|11.51|0
1656029900000|2022-06-24 00:18:20|13.33|11.53|13.37|11.57|13.37|11.57|13.32|11.52|0
1656029910000|2022-06-24 00:18:30|13.39|11.59|13.39|11.59|13.39|11.59|13.37|11.57|0
1656029920000|2022-06-24 00:18:40|13.4|11.6|13.4|11.6|13.4|11.6|13.4|11.6|0
1656029930000|2022-06-24 00:18:50|13.41|11.61|13.43|11.63|13.43|11.63|13.41|11.61|0
1656029940000|2022-06-24 00:19:00|13.44|11.64|13.44|11.64|13.44|11.64|13.43|11.63|0
1656029950000|2022-06-24 00:19:10|13.43|11.63|13.43|11.63|13.43|11.63|13.42|11.62|0
1656029960000|2022-06-24 00:19:20|13.41|11.61|13.41|11.61|13.41|11.61|13.41|11.61|0
1656029970000|2022-06-24 00:19:30|13.4|11.6|13.41|11.61|13.41|11.61|13.4|11.6|0
1656029990000|2022-06-24 00:19:50|13.43|11.63|13.43|11.63|13.43|11.63|13.43|11.63|0
1656030000000|2022-06-24 00:20:00|13.45|11.65|13.45|11.65|13.48|11.68|13.45|11.65|0
1656030010000|2022-06-24 00:20:10|13.46|11.66|13.46|11.66|13.46|11.66|13.46|11.66|0
1656030020000|2022-06-24 00:20:20|13.47|11.67|13.48|11.68|13.48|11.68|13.47|11.67|0
1656030030000|2022-06-24 00:20:30|13.46|11.66|13.46|11.66|13.46|11.66|13.45|11.65|0
1656030040000|2022-06-24 00:20:40|13.47|11.67|13.46|11.66|13.47|11.67|13.46|11.66|0
1656030050000|2022-06-24 00:20:50|13.48|11.68|13.5|11.7|13.5|11.7|13.48|11.68|0
1656030060000|2022-06-24 00:21:00|13.49|11.69|13.5|11.7|13.5|11.7|13.49|11.69|0
1656030070000|2022-06-24 00:21:10|13.52|11.72|13.53|11.73|13.53|11.73|13.52|11.72|0
1656030080000|2022-06-24 00:21:20|13.51|11.71|13.57|11.77|13.57|11.77|13.51|11.71|0
1656030090000|2022-06-24 00:21:30|13.54|11.74|13.56|11.76|13.57|11.77|13.54|11.74|0
1656030100000|2022-06-24 00:21:40|13.57|11.77|13.57|11.77|13.57|11.77|13.56|11.76|0
1656030110000|2022-06-24 00:21:50|13.56|11.76|13.57|11.77|13.57|11.77|13.54|11.74|0
1656030120000|2022-06-24 00:22:00|13.58|11.78|13.55|11.75|13.58|11.78|13.55|11.75|0
1656030130000|2022-06-24 00:22:10|13.54|11.74|13.54|11.74|13.55|11.75|13.54|11.74|0
1656030140000|2022-06-24 00:22:20|13.55|11.75|13.58|11.78|13.58|11.78|13.55|11.75|0
1656030150000|2022-06-24 00:22:30|13.57|11.77|13.58|11.78|13.58|11.78|13.57|11.77|0
1656030160000|2022-06-24 00:22:40|13.6|11.8|13.6|11.8|13.6|11.8|13.6|11.8|0
1656030170000|2022-06-24 00:22:50|13.57|11.77|13.57|11.77|13.58|11.78|13.57|11.77|0
1656030180000|2022-06-24 00:23:00|13.56|11.76|13.56|11.76|13.56|11.76|13.56|11.76|0
1656030190000|2022-06-24 00:23:10|13.55|11.75|13.56|11.76|13.56|11.76|13.55|11.75|0
1656030200000|2022-06-24 00:23:20|13.55|11.75|13.54|11.74|13.55|11.75|13.54|11.74|0
1656030210000|2022-06-24 00:23:30|13.53|11.73|13.53|11.73|13.53|11.73|13.53|11.73|0
1656030220000|2022-06-24 00:23:40|13.52|11.72|13.53|11.73|13.53|11.73|13.52|11.72|0
1656030230000|2022-06-24 00:23:50|13.52|11.72|13.51|11.71|13.52|11.72|13.5|11.7|0
1656030240000|2022-06-24 00:24:00|13.5|11.7|13.53|11.73|13.53|11.73|13.5|11.7|0
1656030250000|2022-06-24 00:24:10|13.56|11.76|13.54|11.74|13.56|11.76|13.54|11.74|0
1656030260000|2022-06-24 00:24:20|13.53|11.73|13.52|11.72|13.54|11.74|13.52|11.72|0
1656030270000|2022-06-24 00:24:30|13.51|11.71|13.51|11.71|13.51|11.71|13.5|11.7|0
1656030280000|2022-06-24 00:24:40|13.5|11.7|13.48|11.68|13.5|11.7|13.48|11.68|0
1656030290000|2022-06-24 00:24:50|13.49|11.69|13.5|11.7|13.5|11.7|13.48|11.68|0
1656030300000|2022-06-24 00:25:00|13.49|11.69|13.49|11.69|13.49|11.69|13.49|11.69|0
1656030310000|2022-06-24 00:25:10|13.5|11.7|13.52|11.72|13.52|11.72|13.5|11.7|0
1656030320000|2022-06-24 00:25:20|13.5|11.7|13.51|11.71|13.52|11.72|13.5|11.7|0
1656030330000|2022-06-24 00:25:30|13.5|11.7|13.49|11.69|13.5|11.7|13.48|11.68|0
1656030340000|2022-06-24 00:25:40|13.5|11.7|13.48|11.68|13.5|11.7|13.48|11.68|0
1656030350000|2022-06-24 00:25:50|13.46|11.66|13.46|11.66|13.46|11.66|13.46|11.66|0
1656030360000|2022-06-24 00:26:00|13.45|11.65|13.44|11.64|13.46|11.66|13.44|11.64|0
1656030370000|2022-06-24 00:26:10|13.45|11.65|13.43|11.63|13.45|11.65|13.43|11.63|0
1656030380000|2022-06-24 00:26:20|13.45|11.65|13.45|11.65|13.46|11.66|13.45|11.65|0
1656030390000|2022-06-24 00:26:30|13.46|11.66|13.46|11.66|13.48|11.68|13.46|11.66|0
1656030400000|2022-06-24 00:26:40|13.45|11.65|13.42|11.62|13.45|11.65|13.42|11.62|0
1656030410000|2022-06-24 00:26:50|13.44|11.64|13.44|11.64|13.44|11.64|13.44|11.64|0
1656030420000|2022-06-24 00:27:00|13.42|11.62|13.44|11.64|13.44|11.64|13.42|11.62|0
1656030430000|2022-06-24 00:27:10|13.42|11.62|13.42|11.62|13.42|11.62|13.42|11.62|0
1656030440000|2022-06-24 00:27:20|13.44|11.64|13.44|11.64|13.44|11.64|13.44|11.64|0
1656030450000|2022-06-24 00:27:30|13.42|11.62|13.44|11.64|13.44|11.64|13.42|11.62|0
1656030460000|2022-06-24 00:27:40|13.45|11.65|13.45|11.65|13.45|11.65|13.45|11.65|0
1656030470000|2022-06-24 00:27:50|13.43|11.63|13.4|11.6|13.43|11.63|13.4|11.6|0
1656030480000|2022-06-24 00:28:00|13.41|11.61|13.4|11.6|13.41|11.61|13.4|11.6|0
1656030490000|2022-06-24 00:28:10|13.41|11.61|13.4|11.6|13.41|11.61|13.39|11.59|0
1656030500000|2022-06-24 00:28:20|13.39|11.59|13.38|11.58|13.39|11.59|13.37|11.57|0
1656030510000|2022-06-24 00:28:30|13.37|11.57|13.35|11.55|13.37|11.57|13.35|11.55|0
1656030520000|2022-06-24 00:28:40|13.36|11.56|13.35|11.55|13.36|11.56|13.33|11.53|0
1656030530000|2022-06-24 00:28:50|13.36|11.56|13.33|11.53|13.36|11.56|13.33|11.53|0
1656030540000|2022-06-24 00:29:00|13.34|11.54|13.37|11.57|13.37|11.57|13.34|11.54|0
1656030550000|2022-06-24 00:29:10|13.35|11.55|13.36|11.56|13.36|11.56|13.35|11.55|0
1656030560000|2022-06-24 00:29:20|13.37|11.57|13.36|11.56|13.37|11.57|13.36|11.56|0
1656030570000|2022-06-24 00:29:30|13.39|11.59|13.37|11.57|13.39|11.59|13.37|11.57|0
1656030580000|2022-06-24 00:29:40|13.36|11.56|13.36|11.56|13.36|11.56|13.36|11.56|0
1656030590000|2022-06-24 00:29:50|13.35|11.55|13.35|11.55|13.35|11.55|13.35|11.55|0
1656030600000|2022-06-24 00:30:00|13.33|11.53|13.28|11.48|13.33|11.53|13.28|11.48|0
1656030610000|2022-06-24 00:30:10|13.27|11.47|13.29|11.49|13.29|11.49|13.26|11.46|0
1656030620000|2022-06-24 00:30:20|13.26|11.46|13.3|11.5|13.3|11.5|13.26|11.46|0
1656030630000|2022-06-24 00:30:30|13.29|11.49|13.33|11.53|13.33|11.53|13.29|11.49|0
1656030640000|2022-06-24 00:30:40|13.32|11.52|13.3|11.5|13.32|11.52|13.29|11.49|0
1656030650000|2022-06-24 00:30:50|13.31|11.51|13.29|11.49|13.31|11.51|13.29|11.49|0
1656030660000|2022-06-24 00:31:00|13.28|11.48|13.29|11.49|13.29|11.49|13.27|11.47|0
1656030670000|2022-06-24 00:31:10|13.31|11.51|13.31|11.51|13.31|11.51|13.31|11.51|0
1656030680000|2022-06-24 00:31:20|13.32|11.52|13.35|11.55|13.35|11.55|13.32|11.52|0
1656030690000|2022-06-24 00:31:30|13.36|11.56|13.35|11.55|13.37|11.57|13.35|11.55|0
1656030700000|2022-06-24 00:31:40|13.33|11.53|13.28|11.48|13.33|11.53|13.28|11.48|0
1656030710000|2022-06-24 00:31:50|13.27|11.47|13.22|11.42|13.27|11.47|13.22|11.42|0
1656030720000|2022-06-24 00:32:00|13.23|11.43|13.28|11.48|13.28|11.48|13.23|11.43|0
1656030730000|2022-06-24 00:32:10|13.27|11.47|13.28|11.48|13.28|11.48|13.27|11.47|0
1656030740000|2022-06-24 00:32:20|13.29|11.49|13.28|11.48|13.29|11.49|13.28|11.48|0
1656030750000|2022-06-24 00:32:30|13.29|11.49|13.23|11.43|13.29|11.49|13.23|11.43|0
1656030760000|2022-06-24 00:32:40|13.27|11.47|13.31|11.51|13.31|11.51|13.27|11.47|0
1656030770000|2022-06-24 00:32:50|13.32|11.52|13.32|11.52|13.35|11.55|13.31|11.51|0
1656030780000|2022-06-24 00:33:00|13.33|11.53|13.33|11.53|13.33|11.53|13.31|11.51|0
1656030790000|2022-06-24 00:33:10|13.35|11.55|13.35|11.55|13.35|11.55|13.32|11.52|0
1656030800000|2022-06-24 00:33:20|13.34|11.54|13.35|11.55|13.35|11.55|13.34|11.54|0
1656030810000|2022-06-24 00:33:30|13.34|11.54|13.34|11.54|13.34|11.54|13.34|11.54|0
1656030820000|2022-06-24 00:33:40|13.36|11.56|13.38|11.58|13.38|11.58|13.36|11.56|0
1656030830000|2022-06-24 00:33:50|13.37|11.57|13.38|11.58|13.38|11.58|13.37|11.57|0
1656030840000|2022-06-24 00:34:00|13.36|11.56|13.35|11.55|13.37|11.57|13.35|11.55|0
1656030850000|2022-06-24 00:34:10|13.36|11.56|13.36|11.56|13.36|11.56|13.36|11.56|0
1656030860000|2022-06-24 00:34:20|13.35|11.55|13.37|11.57|13.37|11.57|13.35|11.55|0
1656030870000|2022-06-24 00:34:30|13.36|11.56|13.35|11.55|13.36|11.56|13.35|11.55|0
1656030880000|2022-06-24 00:34:40|13.33|11.53|13.35|11.55|13.36|11.56|13.33|11.53|0
1656030890000|2022-06-24 00:34:50|13.34|11.54|13.33|11.53|13.34|11.54|13.33|11.53|0
1656030900000|2022-06-24 00:35:00|13.32|11.52|13.29|11.49|13.32|11.52|13.29|11.49|0
1656030910000|2022-06-24 00:35:10|13.3|11.5|13.28|11.48|13.3|11.5|13.27|11.47|0
1656030920000|2022-06-24 00:35:20|13.27|11.47|13.29|11.49|13.29|11.49|13.27|11.47|0
1656030930000|2022-06-24 00:35:30|13.27|11.47|13.29|11.49|13.29|11.49|13.27|11.47|0
1656030940000|2022-06-24 00:35:40|13.31|11.51|13.3|11.5|13.31|11.51|13.3|11.5|0
1656030950000|2022-06-24 00:35:50|13.29|11.49|13.31|11.51|13.31|11.51|13.29|11.49|0
1656030960000|2022-06-24 00:36:00|13.3|11.5|13.31|11.51|13.31|11.51|13.3|11.5|0
1656030970000|2022-06-24 00:36:10|13.3|11.5|13.3|11.5|13.3|11.5|13.29|11.49|0
1656030980000|2022-06-24 00:36:20|13.29|11.49|13.33|11.53|13.35|11.55|13.29|11.49|0
1656030990000|2022-06-24 00:36:30|13.35|11.55|13.36|11.56|13.37|11.57|13.35|11.55|0
1656031000000|2022-06-24 00:36:40|13.35|11.55|13.35|11.55|13.35|11.55|13.33|11.53|0
1656031010000|2022-06-24 00:36:50|13.34|11.54|13.34|11.54|13.34|11.54|13.34|11.54|0
1656031020000|2022-06-24 00:37:00|13.35|11.55|13.36|11.56|13.36|11.56|13.35|11.55|0
1656031030000|2022-06-24 00:37:10|13.37|11.57|13.38|11.58|13.38|11.58|13.37|11.57|0
1656031040000|2022-06-24 00:37:20|13.35|11.55|13.38|11.58|13.38|11.58|13.35|11.55|0
1656031050000|2022-06-24 00:37:30|13.39|11.59|13.4|11.6|13.4|11.6|13.39|11.59|0
1656031060000|2022-06-24 00:37:40|13.38|11.58|13.38|11.58|13.38|11.58|13.38|11.58|0
1656031070000|2022-06-24 00:37:50|13.39|11.59|13.39|11.59|13.39|11.59|13.39|11.59|0
1656031080000|2022-06-24 00:38:00|13.38|11.58|13.39|11.59|13.39|11.59|13.38|11.58|0
1656031090000|2022-06-24 00:38:10|13.4|11.6|13.41|11.61|13.41|11.61|13.4|11.6|0
1656031100000|2022-06-24 00:38:20|13.4|11.6|13.38|11.58|13.4|11.6|13.38|11.58|0
1656031110000|2022-06-24 00:38:30|13.37|11.57|13.39|11.59|13.39|11.59|13.37|11.57|0
1656031120000|2022-06-24 00:38:40|13.4|11.6|13.38|11.58|13.4|11.6|13.38|11.58|0
1656031130000|2022-06-24 00:38:50|13.39|11.59|13.36|11.56|13.39|11.59|13.36|11.56|0
1656031140000|2022-06-24 00:39:00|13.34|11.54|13.34|11.54|13.34|11.54|13.33|11.53|0
1656031170000|2022-06-24 00:39:30|13.35|11.55|13.37|11.57|13.37|11.57|13.35|11.55|0
1656031180000|2022-06-24 00:39:40|13.36|11.56|13.35|11.55|13.36|11.56|13.35|11.55|0
1656031190000|2022-06-24 00:39:50|13.36|11.56|13.35|11.55|13.36|11.56|13.35|11.55|0
1656031200000|2022-06-24 00:40:00|13.36|11.56|13.38|11.58|13.38|11.58|13.36|11.56|0
1656031210000|2022-06-24 00:40:10|13.37|11.57|13.38|11.58|13.38|11.58|13.37|11.57|0
1656031220000|2022-06-24 00:40:20|13.39|11.59|13.38|11.58|13.39|11.59|13.38|11.58|0
1656031240000|2022-06-24 00:40:40|13.37|11.57|13.38|11.58|13.39|11.59|13.37|11.57|0
1656031250000|2022-06-24 00:40:50|13.36|11.56|13.35|11.55|13.36|11.56|13.35|11.55|0
1656031260000|2022-06-24 00:41:00|13.37|11.57|13.41|11.61|13.41|11.61|13.37|11.57|0
1656031270000|2022-06-24 00:41:10|13.4|11.6|13.39|11.59|13.4|11.6|13.39|11.59|0
1656031280000|2022-06-24 00:41:20|13.4|11.6|13.41|11.61|13.41|11.61|13.38|11.58|0
1656031290000|2022-06-24 00:41:30|13.38|11.58|13.41|11.61|13.41|11.61|13.38|11.58|0
1656031300000|2022-06-24 00:41:40|13.42|11.62|13.4|11.6|13.42|11.62|13.4|11.6|0
1656031320000|2022-06-24 00:42:00|13.39|11.59|13.39|11.59|13.39|11.59|13.39|11.59|0
1656031330000|2022-06-24 00:42:10|13.4|11.6|13.4|11.6|13.4|11.6|13.4|11.6|0
1656031340000|2022-06-24 00:42:20|13.41|11.61|13.44|11.64|13.44|11.64|13.41|11.61|0
1656031350000|2022-06-24 00:42:30|13.45|11.65|13.46|11.66|13.46|11.66|13.45|11.65|0
1656031360000|2022-06-24 00:42:40|13.45|11.65|13.45|11.65|13.45|11.65|13.45|11.65|0
1656031370000|2022-06-24 00:42:50|13.44|11.64|13.44|11.64|13.44|11.64|13.44|11.64|0
1656031390000|2022-06-24 00:43:10|13.46|11.66|13.43|11.63|13.46|11.66|13.43|11.63|0
1656031400000|2022-06-24 00:43:20|13.44|11.64|13.44|11.64|13.45|11.65|13.44|11.64|0
1656031420000|2022-06-24 00:43:40|13.48|11.68|13.48|11.68|13.48|11.68|13.46|11.66|0
1656031430000|2022-06-24 00:43:50|13.49|11.69|13.48|11.68|13.49|11.69|13.48|11.68|0
1656031440000|2022-06-24 00:44:00|13.46|11.66|13.45|11.65|13.46|11.66|13.45|11.65|0
1656031450000|2022-06-24 00:44:10|13.44|11.64|13.45|11.65|13.45|11.65|13.44|11.64|0
1656031460000|2022-06-24 00:44:20|13.46|11.66|13.45|11.65|13.46|11.66|13.45|11.65|0
1656031470000|2022-06-24 00:44:30|13.46|11.66|13.45|11.65|13.46|11.66|13.45|11.65|0
1656031480000|2022-06-24 00:44:40|13.46|11.66|13.48|11.68|13.48|11.68|13.45|11.65|0
1656031490000|2022-06-24 00:44:50|13.49|11.69|13.48|11.68|13.5|11.7|13.48|11.68|0
1656031500000|2022-06-24 00:45:00|13.49|11.69|13.51|11.71|13.51|11.71|13.49|11.69|0
1656031510000|2022-06-24 00:45:10|13.52|11.72|13.52|11.72|13.53|11.73|13.52|11.72|0
1656031520000|2022-06-24 00:45:20|13.51|11.71|13.51|11.71|13.51|11.71|13.51|11.71|0
1656031530000|2022-06-24 00:45:30|13.52|11.72|13.52|11.72|13.53|11.73|13.52|11.72|0
1656031540000|2022-06-24 00:45:40|13.5|11.7|13.5|11.7|13.5|11.7|13.5|11.7|0
1656031550000|2022-06-24 00:45:50|13.49|11.69|13.54|11.74|13.54|11.74|13.49|11.69|0
1656031560000|2022-06-24 00:46:00|13.57|11.77|13.58|11.78|13.59|11.79|13.57|11.77|0
1656031570000|2022-06-24 00:46:10|13.59|11.79|13.62|11.82|13.62|11.82|13.59|11.79|0
1656031580000|2022-06-24 00:46:20|13.61|11.81|13.61|11.81|13.62|11.82|13.61|11.81|0
1656031590000|2022-06-24 00:46:30|13.57|11.77|13.59|11.79|13.59|11.79|13.57|11.77|0
1656031600000|2022-06-24 00:46:40|13.58|11.78|13.59|11.79|13.59|11.79|13.58|11.78|0
1656031610000|2022-06-24 00:46:50|13.55|11.75|13.59|11.79|13.59|11.79|13.55|11.75|0
1656031620000|2022-06-24 00:47:00|13.58|11.78|13.59|11.79|13.59|11.79|13.58|11.78|0
1656031630000|2022-06-24 00:47:10|13.57|11.77|13.58|11.78|13.58|11.78|13.57|11.77|0
1656031640000|2022-06-24 00:47:20|13.57|11.77|13.59|11.79|13.59|11.79|13.57|11.77|0
1656031650000|2022-06-24 00:47:30|13.62|11.82|13.63|11.83|13.63|11.83|13.62|11.82|0
1656031660000|2022-06-24 00:47:40|13.65|11.85|13.63|11.83|13.65|11.85|13.63|11.83|0
1656031670000|2022-06-24 00:47:50|13.64|11.84|13.67|11.87|13.67|11.87|13.64|11.84|0
1656031680000|2022-06-24 00:48:00|13.65|11.85|13.67|11.87|13.67|11.87|13.65|11.85|0
1656031690000|2022-06-24 00:48:10|13.66|11.86|13.63|11.83|13.66|11.86|13.63|11.83|0
1656031700000|2022-06-24 00:48:20|13.61|11.81|13.63|11.83|13.63|11.83|13.61|11.81|0
1656031710000|2022-06-24 00:48:30|13.65|11.85|13.65|11.85|13.65|11.85|13.65|11.85|0
1656031720000|2022-06-24 00:48:40|13.64|11.84|13.63|11.83|13.64|11.84|13.63|11.83|0
1656031730000|2022-06-24 00:48:50|13.64|11.84|13.61|11.81|13.64|11.84|13.61|11.81|0
1656031740000|2022-06-24 00:49:00|13.59|11.79|13.6|11.8|13.6|11.8|13.59|11.79|0
1656031750000|2022-06-24 00:49:10|13.58|11.78|13.59|11.79|13.59|11.79|13.58|11.78|0
1656031760000|2022-06-24 00:49:20|13.57|11.77|13.58|11.78|13.58|11.78|13.57|11.77|0
1656031770000|2022-06-24 00:49:30|13.57|11.77|13.58|11.78|13.58|11.78|13.57|11.77|0
1656031780000|2022-06-24 00:49:40|13.59|11.79|13.58|11.78|13.59|11.79|13.58|11.78|0
1656031790000|2022-06-24 00:49:50|13.59|11.79|13.59|11.79|13.59|11.79|13.59|11.79|0
1656031800000|2022-06-24 00:50:00|13.61|11.81|13.61|11.81|13.61|11.81|13.61|11.81|0
1656031810000|2022-06-24 00:50:10|13.59|11.79|13.59|11.79|13.59|11.79|13.59|11.79|0
1656031820000|2022-06-24 00:50:20|13.58|11.78|13.57|11.77|13.58|11.78|13.57|11.77|0
1656031830000|2022-06-24 00:50:30|13.58|11.78|13.57|11.77|13.58|11.78|13.57|11.77|0
1656031840000|2022-06-24 00:50:40|13.55|11.75|13.55|11.75|13.55|11.75|13.54|11.74|0
1656031850000|2022-06-24 00:50:50|13.56|11.76|13.56|11.76|13.56|11.76|13.56|11.76|0
1656031860000|2022-06-24 00:51:00|13.57|11.77|13.59|11.79|13.59|11.79|13.57|11.77|0
1656031870000|2022-06-24 00:51:10|13.58|11.78|13.59|11.79|13.59|11.79|13.58|11.78|0
1656031880000|2022-06-24 00:51:20|13.58|11.78|13.55|11.75|13.58|11.78|13.55|11.75|0
1656031890000|2022-06-24 00:51:30|13.54|11.74|13.54|11.74|13.55|11.75|13.54|11.74|0
1656031900000|2022-06-24 00:51:40|13.53|11.73|13.55|11.75|13.55|11.75|13.53|11.73|0
1656031910000|2022-06-24 00:51:50|13.54|11.74|13.51|11.71|13.54|11.74|13.51|11.71|0
1656031920000|2022-06-24 00:52:00|13.53|11.73|13.51|11.71|13.53|11.73|13.51|11.71|0
1656031930000|2022-06-24 00:52:10|13.5|11.7|13.51|11.71|13.51|11.71|13.5|11.7|0
1656031940000|2022-06-24 00:52:20|13.5|11.7|13.51|11.71|13.51|11.71|13.5|11.7|0
1656031950000|2022-06-24 00:52:30|13.5|11.7|13.5|11.7|13.5|11.7|13.49|11.69|0
1656031960000|2022-06-24 00:52:40|13.49|11.69|13.49|11.69|13.5|11.7|13.49|11.69|0
1656031970000|2022-06-24 00:52:50|13.51|11.71|13.53|11.73|13.53|11.73|13.51|11.71|0
1656031980000|2022-06-24 00:53:00|13.54|11.74|13.56|11.76|13.56|11.76|13.53|11.73|0
1656031990000|2022-06-24 00:53:10|13.58|11.78|13.51|11.71|13.58|11.78|13.51|11.71|0
1656032000000|2022-06-24 00:53:20|13.5|11.7|13.49|11.69|13.5|11.7|13.49|11.69|0
1656032010000|2022-06-24 00:53:30|13.48|11.68|13.49|11.69|13.49|11.69|13.48|11.68|0
1656032020000|2022-06-24 00:53:40|13.5|11.7|13.5|11.7|13.5|11.7|13.5|11.7|0
1656032030000|2022-06-24 00:53:50|13.49|11.69|13.49|11.69|13.51|11.71|13.49|11.69|0
1656032040000|2022-06-24 00:54:00|13.48|11.68|13.49|11.69|13.49|11.69|13.48|11.68|0
1656032050000|2022-06-24 00:54:10|13.5|11.7|13.5|11.7|13.5|11.7|13.5|11.7|0
1656032060000|2022-06-24 00:54:20|13.54|11.74|13.53|11.73|13.54|11.74|13.53|11.73|0
1656032070000|2022-06-24 00:54:30|13.51|11.71|13.51|11.71|13.52|11.72|13.51|11.71|0
1656032080000|2022-06-24 00:54:40|13.52|11.72|13.53|11.73|13.53|11.73|13.52|11.72|0
1656032090000|2022-06-24 00:54:50|13.54|11.74|13.55|11.75|13.55|11.75|13.54|11.74|0
1656032100000|2022-06-24 00:55:00|13.57|11.77|13.57|11.77|13.57|11.77|13.56|11.76|0
1656032110000|2022-06-24 00:55:10|13.55|11.75|13.54|11.74|13.55|11.75|13.54|11.74|0
1656032120000|2022-06-24 00:55:20|13.53|11.73|13.58|11.78|13.58|11.78|13.53|11.73|0
1656032130000|2022-06-24 00:55:30|13.57|11.77|13.54|11.74|13.57|11.77|13.54|11.74|0
1656032140000|2022-06-24 00:55:40|13.55|11.75|13.56|11.76|13.56|11.76|13.55|11.75|0
1656032150000|2022-06-24 00:55:50|13.53|11.73|13.53|11.73|13.54|11.74|13.53|11.73|0
1656032160000|2022-06-24 00:56:00|13.54|11.74|13.56|11.76|13.57|11.77|13.54|11.74|0
1656032170000|2022-06-24 00:56:10|13.57|11.77|13.57|11.77|13.58|11.78|13.57|11.77|0
1656032180000|2022-06-24 00:56:20|13.58|11.78|13.57|11.77|13.59|11.79|13.57|11.77|0
1656032190000|2022-06-24 00:56:30|13.58|11.78|13.57|11.77|13.58|11.78|13.57|11.77|0
1656032200000|2022-06-24 00:56:40|13.58|11.78|13.59|11.79|13.59|11.79|13.58|11.78|0
1656032210000|2022-06-24 00:56:50|13.58|11.78|13.58|11.78|13.59|11.79|13.58|11.78|0
1656032220000|2022-06-24 00:57:00|13.59|11.79|13.59|11.79|13.59|11.79|13.59|11.79|0
1656032230000|2022-06-24 00:57:10|13.58|11.78|13.62|11.82|13.62|11.82|13.58|11.78|0
1656032240000|2022-06-24 00:57:20|13.63|11.83|13.65|11.85|13.65|11.85|13.63|11.83|0
1656032250000|2022-06-24 00:57:30|13.6|11.8|13.6|11.8|13.6|11.8|13.6|11.8|0
1656032260000|2022-06-24 00:57:40|13.62|11.82|13.62|11.82|13.62|11.82|13.62|11.82|0
1656032270000|2022-06-24 00:57:50|13.63|11.83|13.62|11.82|13.63|11.83|13.62|11.82|0
1656032280000|2022-06-24 00:58:00|13.63|11.83|13.61|11.81|13.63|11.83|13.61|11.81|0
1656032290000|2022-06-24 00:58:10|13.62|11.82|13.58|11.78|13.62|11.82|13.58|11.78|0
1656032300000|2022-06-24 00:58:20|13.57|11.77|13.59|11.79|13.59|11.79|13.57|11.77|0
1656032310000|2022-06-24 00:58:30|13.58|11.78|13.59|11.79|13.59|11.79|13.58|11.78|0
1656032320000|2022-06-24 00:58:40|13.58|11.78|13.57|11.77|13.58|11.78|13.57|11.77|0
1656032330000|2022-06-24 00:58:50|13.58|11.78|13.59|11.79|13.59|11.79|13.58|11.78|0
1656032340000|2022-06-24 00:59:00|13.61|11.81|13.59|11.79|13.61|11.81|13.58|11.78|0
1656032350000|2022-06-24 00:59:10|13.58|11.78|13.59|11.79|13.59|11.79|13.58|11.78|0
1656032360000|2022-06-24 00:59:20|13.62|11.82|13.62|11.82|13.62|11.82|13.62|11.82|0
1656032370000|2022-06-24 00:59:30|13.63|11.83|13.63|11.83|13.65|11.85|13.63|11.83|0
1656032380000|2022-06-24 00:59:40|13.62|11.82|13.61|11.81|13.62|11.82|13.61|11.81|0
1656032390000|2022-06-24 00:59:50|13.63|11.83|13.63|11.83|13.65|11.85|13.63|11.83|0
1656032400000|2022-06-24 01:00:00|13.62|11.82|13.61|11.81|13.62|11.82|13.6|11.8|0
1656032410000|2022-06-24 01:00:10|13.6|11.8|13.57|11.77|13.61|11.81|13.57|11.77|0
1656032420000|2022-06-24 01:00:20|13.58|11.78|13.57|11.77|13.58|11.78|13.57|11.77|0
1656032430000|2022-06-24 01:00:30|13.58|11.78|13.57|11.77|13.58|11.78|13.57|11.77|0
1656032440000|2022-06-24 01:00:40|13.58|11.78|13.58|11.78|13.58|11.78|13.58|11.78|0
1656032450000|2022-06-24 01:00:50|13.61|11.81|13.61|11.81|13.61|11.81|13.6|11.8|0
1656032460000|2022-06-24 01:01:00|13.6|11.8|13.59|11.79|13.6|11.8|13.59|11.79|0
1656032470000|2022-06-24 01:01:10|13.6|11.8|13.59|11.79|13.6|11.8|13.59|11.79|0
1656032480000|2022-06-24 01:01:20|13.57|11.77|13.56|11.76|13.57|11.77|13.55|11.75|0
1656032490000|2022-06-24 01:01:30|13.55|11.75|13.55|11.75|13.57|11.77|13.55|11.75|0
1656032500000|2022-06-24 01:01:40|13.54|11.74|13.55|11.75|13.55|11.75|13.54|11.74|0
1656032510000|2022-06-24 01:01:50|13.56|11.76|13.56|11.76|13.56|11.76|13.55|11.75|0
1656032520000|2022-06-24 01:02:00|13.57|11.77|13.55|11.75|13.57|11.77|13.55|11.75|0
1656032530000|2022-06-24 01:02:10|13.57|11.77|13.57|11.77|13.58|11.78|13.57|11.77|0
1656032540000|2022-06-24 01:02:20|13.56|11.76|13.57|11.77|13.57|11.77|13.56|11.76|0
1656032550000|2022-06-24 01:02:30|13.56|11.76|13.57|11.77|13.58|11.78|13.56|11.76|0
1656032560000|2022-06-24 01:02:40|13.58|11.78|13.57|11.77|13.58|11.78|13.57|11.77|0
1656032570000|2022-06-24 01:02:50|13.56|11.76|13.57|11.77|13.57|11.77|13.56|11.76|0
1656032580000|2022-06-24 01:03:00|13.55|11.75|13.57|11.77|13.57|11.77|13.55|11.75|0
1656032590000|2022-06-24 01:03:10|13.58|11.78|13.58|11.78|13.58|11.78|13.57|11.77|0
1656032600000|2022-06-24 01:03:20|13.57|11.77|13.57|11.77|13.58|11.78|13.57|11.77|0
1656032610000|2022-06-24 01:03:30|13.56|11.76|13.57|11.77|13.57|11.77|13.56|11.76|0
1656032630000|2022-06-24 01:03:50|13.55|11.75|13.55|11.75|13.55|11.75|13.55|11.75|0
1656032640000|2022-06-24 01:04:00|13.56|11.76|13.55|11.75|13.57|11.77|13.55|11.75|0
1656032650000|2022-06-24 01:04:10|13.56|11.76|13.55|11.75|13.56|11.76|13.55|11.75|0
1656032660000|2022-06-24 01:04:20|13.57|11.77|13.57|11.77|13.58|11.78|13.57|11.77|0
1656032680000|2022-06-24 01:04:40|13.58|11.78|13.57|11.77|13.58|11.78|13.57|11.77|0
1656032690000|2022-06-24 01:04:50|13.61|11.81|13.63|11.83|13.63|11.83|13.61|11.81|0
1656032700000|2022-06-24 01:05:00|13.65|11.85|13.64|11.84|13.65|11.85|13.64|11.84|0
1656032710000|2022-06-24 01:05:10|13.65|11.85|13.63|11.83|13.65|11.85|13.63|11.83|0
1656032720000|2022-06-24 01:05:20|13.62|11.82|13.62|11.82|13.62|11.82|13.62|11.82|0
1656032730000|2022-06-24 01:05:30|13.63|11.83|13.64|11.84|13.64|11.84|13.63|11.83|0
1656032740000|2022-06-24 01:05:40|13.63|11.83|13.62|11.82|13.63|11.83|13.62|11.82|0
1656032750000|2022-06-24 01:05:50|13.61|11.81|13.61|11.81|13.61|11.81|13.61|11.81|0
1656032760000|2022-06-24 01:06:00|13.62|11.82|13.59|11.79|13.62|11.82|13.59|11.79|0
1656032770000|2022-06-24 01:06:10|13.58|11.78|13.54|11.74|13.58|11.78|13.54|11.74|0
1656032780000|2022-06-24 01:06:20|13.55|11.75|13.53|11.73|13.55|11.75|13.53|11.73|0
1656032790000|2022-06-24 01:06:30|13.54|11.74|13.5|11.7|13.54|11.74|13.5|11.7|0
1656032800000|2022-06-24 01:06:40|13.51|11.71|13.51|11.71|13.51|11.71|13.51|11.71|0
1656032810000|2022-06-24 01:06:50|13.5|11.7|13.52|11.72|13.52|11.72|13.5|11.7|0
1656032820000|2022-06-24 01:07:00|13.53|11.73|13.53|11.73|13.53|11.73|13.51|11.71|0
1656032830000|2022-06-24 01:07:10|13.54|11.74|13.52|11.72|13.54|11.74|13.52|11.72|0
1656032840000|2022-06-24 01:07:20|13.53|11.73|13.53|11.73|13.53|11.73|13.52|11.72|0
1656032850000|2022-06-24 01:07:30|13.54|11.74|13.55|11.75|13.55|11.75|13.54|11.74|0
1656032860000|2022-06-24 01:07:40|13.54|11.74|13.55|11.75|13.55|11.75|13.54|11.74|0
1656032880000|2022-06-24 01:08:00|13.54|11.74|13.55|11.75|13.55|11.75|13.54|11.74|0
1656032890000|2022-06-24 01:08:10|13.54|11.74|13.55|11.75|13.55|11.75|13.54|11.74|0
1656032900000|2022-06-24 01:08:20|13.54|11.74|13.54|11.74|13.54|11.74|13.53|11.73|0
1656032910000|2022-06-24 01:08:30|13.53|11.73|13.53|11.73|13.53|11.73|13.53|11.73|0
1656032920000|2022-06-24 01:08:40|13.52|11.72|13.53|11.73|13.53|11.73|13.52|11.72|0
1656032930000|2022-06-24 01:08:50|13.51|11.71|13.51|11.71|13.51|11.71|13.51|11.71|0
1656032940000|2022-06-24 01:09:00|13.52|11.72|13.51|11.71|13.52|11.72|13.51|11.71|0
1656032950000|2022-06-24 01:09:10|13.53|11.73|13.53|11.73|13.53|11.73|13.53|11.73|0
1656032960000|2022-06-24 01:09:20|13.54|11.74|13.53|11.73|13.54|11.74|13.53|11.73|0
1656032970000|2022-06-24 01:09:30|13.51|11.71|13.51|11.71|13.51|11.71|13.51|11.71|0
1656032980000|2022-06-24 01:09:40|13.5|11.7|13.5|11.7|13.5|11.7|13.5|11.7|0
1656032990000|2022-06-24 01:09:50|13.49|11.69|13.5|11.7|13.51|11.71|13.49|11.69|0
1656033000000|2022-06-24 01:10:00|13.51|11.71|13.53|11.73|13.53|11.73|13.51|11.71|0
1656033010000|2022-06-24 01:10:10|13.54|11.74|13.57|11.77|13.57|11.77|13.54|11.74|0
1656033020000|2022-06-24 01:10:20|13.56|11.76|13.56|11.76|13.56|11.76|13.56|11.76|0
1656033030000|2022-06-24 01:10:30|13.53|11.73|13.55|11.75|13.55|11.75|13.53|11.73|0
1656033040000|2022-06-24 01:10:40|13.56|11.76|13.55|11.75|13.57|11.77|13.55|11.75|0
1656033050000|2022-06-24 01:10:50|13.57|11.77|13.58|11.78|13.58|11.78|13.57|11.77|0
1656033060000|2022-06-24 01:11:00|13.57|11.77|13.58|11.78|13.58|11.78|13.57|11.77|0
1656033070000|2022-06-24 01:11:10|13.57|11.77|13.55|11.75|13.57|11.77|13.55|11.75|0
1656033080000|2022-06-24 01:11:20|13.57|11.77|13.58|11.78|13.59|11.79|13.57|11.77|0
1656033090000|2022-06-24 01:11:30|13.57|11.77|13.57|11.77|13.58|11.78|13.57|11.77|0
1656033100000|2022-06-24 01:11:40|13.58|11.78|13.58|11.78|13.58|11.78|13.57|11.77|0
1656033110000|2022-06-24 01:11:50|13.57|11.77|13.57|11.77|13.57|11.77|13.56|11.76|0
1656033120000|2022-06-24 01:12:00|13.55|11.75|13.56|11.76|13.57|11.77|13.55|11.75|0
1656033130000|2022-06-24 01:12:10|13.55|11.75|13.55|11.75|13.55|11.75|13.55|11.75|0
1656033140000|2022-06-24 01:12:20|13.53|11.73|13.54|11.74|13.54|11.74|13.53|11.73|0
1656033150000|2022-06-24 01:12:30|13.53|11.73|13.53|11.73|13.53|11.73|13.53|11.73|0
1656033160000|2022-06-24 01:12:40|13.54|11.74|13.54|11.74|13.54|11.74|13.54|11.74|0
1656033170000|2022-06-24 01:12:50|13.57|11.77|13.57|11.77|13.57|11.77|13.57|11.77|0
1656033180000|2022-06-24 01:13:00|13.61|11.81|13.6|11.8|13.61|11.81|13.6|11.8|0
1656033190000|2022-06-24 01:13:10|13.61|11.81|13.62|11.82|13.62|11.82|13.61|11.81|0
1656033200000|2022-06-24 01:13:20|13.63|11.83|13.62|11.82|13.63|11.83|13.62|11.82|0
1656033210000|2022-06-24 01:13:30|13.63|11.83|13.64|11.84|13.64|11.84|13.63|11.83|0
1656033220000|2022-06-24 01:13:40|13.62|11.82|13.62|11.82|13.63|11.83|13.62|11.82|0
1656033230000|2022-06-24 01:13:50|13.63|11.83|13.63|11.83|13.63|11.83|13.63|11.83|0
1656033240000|2022-06-24 01:14:00|13.64|11.84|13.66|11.86|13.66|11.86|13.64|11.84|0
1656033250000|2022-06-24 01:14:10|13.65|11.85|13.65|11.85|13.65|11.85|13.65|11.85|0
1656033260000|2022-06-24 01:14:20|13.66|11.86|13.67|11.87|13.67|11.87|13.66|11.86|0
1656033280000|2022-06-24 01:14:40|13.68|11.88|13.68|11.88|13.68|11.88|13.68|11.88|0
1656033290000|2022-06-24 01:14:50|13.7|11.9|13.71|11.91|13.71|11.91|13.68|11.88|0
1656033300000|2022-06-24 01:15:00|13.72|11.92|13.7|11.9|13.74|11.94|13.7|11.9|0
1656033310000|2022-06-24 01:15:10|13.71|11.91|13.74|11.94|13.74|11.94|13.71|11.91|0
1656033320000|2022-06-24 01:15:20|13.75|11.95|13.76|11.96|13.76|11.96|13.75|11.95|0
1656033330000|2022-06-24 01:15:30|13.75|11.95|13.76|11.96|13.76|11.96|13.75|11.95|0
1656033340000|2022-06-24 01:15:40|13.77|11.97|13.78|11.98|13.78|11.98|13.77|11.97|0
1656033350000|2022-06-24 01:15:50|13.79|11.99|13.78|11.98|13.79|11.99|13.78|11.98|0
1656033360000|2022-06-24 01:16:00|13.76|11.96|13.78|11.98|13.78|11.98|13.76|11.96|0
1656033370000|2022-06-24 01:16:10|13.77|11.97|13.75|11.95|13.77|11.97|13.75|11.95|0
1656033380000|2022-06-24 01:16:20|13.76|11.96|13.75|11.95|13.76|11.96|13.75|11.95|0
1656033390000|2022-06-24 01:16:30|13.74|11.94|13.74|11.94|13.74|11.94|13.74|11.94|0
1656033400000|2022-06-24 01:16:40|13.73|11.93|13.8|12|13.8|12|13.73|11.93|0
1656033410000|2022-06-24 01:16:50|13.81|12.01|13.79|11.99|13.81|12.01|13.79|11.99|0
1656033420000|2022-06-24 01:17:00|13.76|11.96|13.76|11.96|13.76|11.96|13.76|11.96|0
1656033430000|2022-06-24 01:17:10|13.75|11.95|13.75|11.95|13.75|11.95|13.75|11.95|0
1656033440000|2022-06-24 01:17:20|13.74|11.94|13.72|11.92|13.74|11.94|13.72|11.92|0
1656033460000|2022-06-24 01:17:40|13.73|11.93|13.72|11.92|13.73|11.93|13.72|11.92|0
1656033470000|2022-06-24 01:17:50|13.71|11.91|13.71|11.91|13.71|11.91|13.71|11.91|0
1656033480000|2022-06-24 01:18:00|13.72|11.92|13.73|11.93|13.73|11.93|13.72|11.92|0
1656033490000|2022-06-24 01:18:10|13.72|11.92|13.72|11.92|13.72|11.92|13.72|11.92|0
1656033500000|2022-06-24 01:18:20|13.7|11.9|13.68|11.88|13.7|11.9|13.68|11.88|0
1656033510000|2022-06-24 01:18:30|13.69|11.89|13.67|11.87|13.69|11.89|13.67|11.87|0
1656033520000|2022-06-24 01:18:40|13.64|11.84|13.64|11.84|13.64|11.84|13.64|11.84|0
1656033530000|2022-06-24 01:18:50|13.61|11.81|13.63|11.83|13.63|11.83|13.61|11.81|0
1656033540000|2022-06-24 01:19:00|13.62|11.82|13.64|11.84|13.64|11.84|13.62|11.82|0
1656033550000|2022-06-24 01:19:10|13.63|11.83|13.63|11.83|13.63|11.83|13.63|11.83|0
1656033560000|2022-06-24 01:19:20|13.62|11.82|13.61|11.81|13.62|11.82|13.61|11.81|0
1656033570000|2022-06-24 01:19:30|13.63|11.83|13.64|11.84|13.64|11.84|13.62|11.82|0
1656033580000|2022-06-24 01:19:40|13.63|11.83|13.63|11.83|13.63|11.83|13.63|11.83|0
1656033590000|2022-06-24 01:19:50|13.62|11.82|13.63|11.83|13.63|11.83|13.62|11.82|0
1656033610000|2022-06-24 01:20:10|13.66|11.86|13.66|11.86|13.66|11.86|13.66|11.86|0
1656033620000|2022-06-24 01:20:20|13.68|11.88|13.68|11.88|13.68|11.88|13.68|11.88|0
1656033630000|2022-06-24 01:20:30|13.7|11.9|13.7|11.9|13.7|11.9|13.7|11.9|0
1656033640000|2022-06-24 01:20:40|13.68|11.88|13.71|11.91|13.71|11.91|13.68|11.88|0
1656033650000|2022-06-24 01:20:50|13.72|11.92|13.73|11.93|13.73|11.93|13.72|11.92|0
1656033660000|2022-06-24 01:21:00|13.74|11.94|13.76|11.96|13.76|11.96|13.74|11.94|0
1656033670000|2022-06-24 01:21:10|13.75|11.95|13.76|11.96|13.76|11.96|13.75|11.95|0
1656033680000|2022-06-24 01:21:20|13.75|11.95|13.74|11.94|13.75|11.95|13.74|11.94|0
1656033690000|2022-06-24 01:21:30|13.75|11.95|13.77|11.97|13.77|11.97|13.75|11.95|0
1656033700000|2022-06-24 01:21:40|13.78|11.98|13.77|11.97|13.78|11.98|13.76|11.96|0
1656033710000|2022-06-24 01:21:50|13.76|11.96|13.79|11.99|13.79|11.99|13.76|11.96|0
1656033720000|2022-06-24 01:22:00|13.8|12|13.79|11.99|13.8|12|13.78|11.98|0
1656033730000|2022-06-24 01:22:10|13.77|11.97|13.75|11.95|13.77|11.97|13.75|11.95|0
1656033740000|2022-06-24 01:22:20|13.76|11.96|13.79|11.99|13.79|11.99|13.76|11.96|0
1656033750000|2022-06-24 01:22:30|13.76|11.96|13.78|11.98|13.78|11.98|13.76|11.96|0
1656033760000|2022-06-24 01:22:40|13.77|11.97|13.79|11.99|13.79|11.99|13.77|11.97|0
1656033770000|2022-06-24 01:22:50|13.8|12|13.8|12|13.8|12|13.8|12|0
1656033780000|2022-06-24 01:23:00|13.82|12.02|13.83|12.03|13.83|12.03|13.82|12.02|0
1656033800000|2022-06-24 01:23:20|13.82|12.02|13.82|12.02|13.82|12.02|13.82|12.02|0
1656033810000|2022-06-24 01:23:30|13.83|12.03|13.82|12.02|13.83|12.03|13.82|12.02|0
1656033820000|2022-06-24 01:23:40|13.83|12.03|13.84|12.04|13.84|12.04|13.83|12.03|0
1656033830000|2022-06-24 01:23:50|13.86|12.06|13.9|12.1|13.91|12.11|13.86|12.06|0
1656033840000|2022-06-24 01:24:00|13.91|12.11|13.9|12.1|13.91|12.11|13.9|12.1|0
1656033860000|2022-06-24 01:24:20|13.89|12.09|13.88|12.08|13.89|12.09|13.88|12.08|0
1656033880000|2022-06-24 01:24:40|13.97|12.17|13.97|12.17|13.97|12.17|13.97|12.17|0
1656033890000|2022-06-24 01:24:50|13.95|12.15|13.97|12.17|13.99|12.19|13.95|12.15|0
1656033900000|2022-06-24 01:25:00|13.98|12.18|13.99|12.19|13.99|12.19|13.98|12.18|0
1656033910000|2022-06-24 01:25:10|13.98|12.18|13.98|12.18|13.98|12.18|13.98|12.18|0
1656033920000|2022-06-24 01:25:20|13.97|12.17|13.94|12.14|13.97|12.17|13.94|12.14|0
1656033930000|2022-06-24 01:25:30|13.93|12.13|13.85|12.05|13.93|12.13|13.85|12.05|0
1656033940000|2022-06-24 01:25:40|13.86|12.06|13.87|12.07|13.88|12.08|13.86|12.06|0
1656033950000|2022-06-24 01:25:50|13.86|12.06|13.86|12.06|13.86|12.06|13.86|12.06|0
1656033960000|2022-06-24 01:26:00|13.87|12.07|13.88|12.08|13.88|12.08|13.87|12.07|0
1656033970000|2022-06-24 01:26:10|13.89|12.09|13.89|12.09|13.89|12.09|13.89|12.09|0
1656033980000|2022-06-24 01:26:20|13.88|12.08|13.9|12.1|13.91|12.11|13.88|12.08|0
1656033990000|2022-06-24 01:26:30|13.88|12.08|13.87|12.07|13.88|12.08|13.87|12.07|0
1656034000000|2022-06-24 01:26:40|13.88|12.08|13.88|12.08|13.88|12.08|13.87|12.07|0
1656034010000|2022-06-24 01:26:50|13.89|12.09|13.88|12.08|13.89|12.09|13.88|12.08|0
1656034020000|2022-06-24 01:27:00|13.9|12.1|13.9|12.1|13.9|12.1|13.9|12.1|0
1656034030000|2022-06-24 01:27:10|13.88|12.08|13.87|12.07|13.88|12.08|13.87|12.07|0
1656034040000|2022-06-24 01:27:20|13.88|12.08|13.9|12.1|13.9|12.1|13.88|12.08|0
1656034050000|2022-06-24 01:27:30|13.88|12.08|13.87|12.07|13.9|12.1|13.87|12.07|0
1656034060000|2022-06-24 01:27:40|13.88|12.08|13.88|12.08|13.88|12.08|13.88|12.08|0
1656034070000|2022-06-24 01:27:50|13.87|12.07|13.87|12.07|13.87|12.07|13.86|12.06|0
1656034080000|2022-06-24 01:28:00|13.86|12.06|13.83|12.03|13.86|12.06|13.83|12.03|0
1656034090000|2022-06-24 01:28:10|13.82|12.02|13.85|12.05|13.85|12.05|13.82|12.02|0
1656034100000|2022-06-24 01:28:20|13.84|12.04|13.84|12.04|13.84|12.04|13.84|12.04|0
1656034110000|2022-06-24 01:28:30|13.85|12.05|13.87|12.07|13.87|12.07|13.84|12.04|0
1656034120000|2022-06-24 01:28:40|13.89|12.09|13.89|12.09|13.89|12.09|13.89|12.09|0
1656034130000|2022-06-24 01:28:50|13.88|12.08|13.88|12.08|13.88|12.08|13.87|12.07|0
1656034140000|2022-06-24 01:29:00|13.87|12.07|13.86|12.06|13.87|12.07|13.86|12.06|0
1656034150000|2022-06-24 01:29:10|13.84|12.04|13.84|12.04|13.84|12.04|13.84|12.04|0
1656034160000|2022-06-24 01:29:20|13.82|12.02|13.82|12.02|13.82|12.02|13.82|12.02|0
1656034170000|2022-06-24 01:29:30|13.83|12.03|13.83|12.03|13.83|12.03|13.83|12.03|0
1656034180000|2022-06-24 01:29:40|13.82|12.02|13.83|12.03|13.83|12.03|13.82|12.02|0
1656034200000|2022-06-24 01:30:00|13.84|12.04|13.86|12.06|13.86|12.06|13.84|12.04|0
1656034210000|2022-06-24 01:30:10|13.85|12.05|13.84|12.04|13.85|12.05|13.84|12.04|0
1656034220000|2022-06-24 01:30:20|13.83|12.03|13.83|12.03|13.83|12.03|13.83|12.03|0
1656034230000|2022-06-24 01:30:30|13.82|12.02|13.79|11.99|13.82|12.02|13.79|11.99|0
1656034240000|2022-06-24 01:30:40|13.8|12|13.8|12|13.8|12|13.8|12|0
1656034250000|2022-06-24 01:30:50|13.79|11.99|13.79|11.99|13.79|11.99|13.79|11.99|0
1656034260000|2022-06-24 01:31:00|13.8|12|13.81|12.01|13.82|12.02|13.8|12|0
1656034270000|2022-06-24 01:31:10|13.8|12|13.82|12.02|13.82|12.02|13.8|12|0
1656034280000|2022-06-24 01:31:20|13.83|12.03|13.84|12.04|13.84|12.04|13.83|12.03|0
1656034290000|2022-06-24 01:31:30|13.83|12.03|13.8|12|13.83|12.03|13.8|12|0
1656034300000|2022-06-24 01:31:40|13.79|11.99|13.78|11.98|13.79|11.99|13.78|11.98|0
1656034310000|2022-06-24 01:31:50|13.8|12|13.78|11.98|13.8|12|13.78|11.98|0
1656034320000|2022-06-24 01:32:00|13.76|11.96|13.75|11.95|13.76|11.96|13.75|11.95|0
1656034330000|2022-06-24 01:32:10|13.78|11.98|13.79|11.99|13.79|11.99|13.78|11.98|0
1656034340000|2022-06-24 01:32:20|13.8|12|13.82|12.02|13.83|12.03|13.8|12|0
1656034350000|2022-06-24 01:32:30|13.84|12.04|13.85|12.05|13.85|12.05|13.84|12.04|0
1656034360000|2022-06-24 01:32:40|13.84|12.04|13.82|12.02|13.84|12.04|13.82|12.02|0
1656034370000|2022-06-24 01:32:50|13.83|12.03|13.84|12.04|13.84|12.04|13.82|12.02|0
1656034380000|2022-06-24 01:33:00|13.82|12.02|13.82|12.02|13.82|12.02|13.76|11.96|0
1656034390000|2022-06-24 01:33:10|13.8|12|13.8|12|13.8|12|13.8|12|0
1656034400000|2022-06-24 01:33:20|13.81|12.01|13.81|12.01|13.81|12.01|13.81|12.01|0
1656034410000|2022-06-24 01:33:30|13.8|12|13.84|12.04|13.84|12.04|13.8|12|0
1656034420000|2022-06-24 01:33:40|13.82|12.02|13.82|12.02|13.82|12.02|13.82|12.02|0
1656034430000|2022-06-24 01:33:50|13.84|12.04|13.84|12.04|13.84|12.04|13.84|12.04|0
1656034440000|2022-06-24 01:34:00|13.86|12.06|13.86|12.06|13.86|12.06|13.84|12.04|0
1656034450000|2022-06-24 01:34:10|13.88|12.08|13.88|12.08|13.88|12.08|13.87|12.07|0
1656034460000|2022-06-24 01:34:20|13.89|12.09|13.88|12.08|13.89|12.09|13.87|12.07|0
1656034470000|2022-06-24 01:34:30|13.87|12.07|13.87|12.07|13.87|12.07|13.87|12.07|0
1656034480000|2022-06-24 01:34:40|13.88|12.08|13.88|12.08|13.88|12.08|13.88|12.08|0
1656034490000|2022-06-24 01:34:50|13.89|12.09|13.91|12.11|13.91|12.11|13.89|12.09|0
1656034500000|2022-06-24 01:35:00|13.94|12.14|13.94|12.14|13.95|12.15|13.94|12.14|0
1656034520000|2022-06-24 01:35:20|13.95|12.15|13.97|12.17|13.97|12.17|13.95|12.15|0
1656034530000|2022-06-24 01:35:30|13.99|12.19|13.99|12.19|13.99|12.19|13.99|12.19|0
1656034540000|2022-06-24 01:35:40|14.01|12.21|13.99|12.19|14.01|12.21|13.99|12.19|0
1656034550000|2022-06-24 01:35:50|13.98|12.18|13.98|12.18|13.98|12.18|13.97|12.17|0
1656034560000|2022-06-24 01:36:00|13.97|12.17|14.03|12.23|14.03|12.23|13.97|12.17|0
1656034570000|2022-06-24 01:36:10|14.06|12.26|14.08|12.28|14.1|12.3|14.06|12.26|0
1656034580000|2022-06-24 01:36:20|14.07|12.27|14.03|12.23|14.07|12.27|14.03|12.23|0
1656034590000|2022-06-24 01:36:30|14.04|12.24|14.01|12.21|14.04|12.24|13.99|12.19|0
1656034600000|2022-06-24 01:36:40|14|12.2|13.98|12.18|14|12.2|13.98|12.18|0
1656034610000|2022-06-24 01:36:50|13.99|12.19|14|12.2|14|12.2|13.99|12.19|0
1656034620000|2022-06-24 01:37:00|14.01|12.21|13.98|12.18|14.01|12.21|13.98|12.18|0
1656034630000|2022-06-24 01:37:10|14.01|12.21|14.03|12.23|14.03|12.23|14.01|12.21|0
1656034650000|2022-06-24 01:37:30|14.02|12.22|14.02|12.22|14.02|12.22|14.02|12.22|0
1656034660000|2022-06-24 01:37:40|14.01|12.21|14.01|12.21|14.01|12.21|14.01|12.21|0
1656034670000|2022-06-24 01:37:50|14.02|12.22|14.03|12.23|14.03|12.23|14.02|12.22|0
1656034680000|2022-06-24 01:38:00|14.05|12.25|14.05|12.25|14.05|12.25|14.05|12.25|0
1656034690000|2022-06-24 01:38:10|14.06|12.26|14.05|12.25|14.06|12.26|14.05|12.25|0
1656034700000|2022-06-24 01:38:20|14.04|12.24|14.02|12.22|14.05|12.25|14.02|12.22|0
1656034710000|2022-06-24 01:38:30|14.01|12.21|13.98|12.18|14.01|12.21|13.98|12.18|0
1656034720000|2022-06-24 01:38:40|13.96|12.16|13.96|12.16|13.96|12.16|13.96|12.16|0
1656034740000|2022-06-24 01:39:00|13.94|12.14|13.92|12.12|13.94|12.14|13.92|12.12|0
1656034750000|2022-06-24 01:39:10|13.91|12.11|13.91|12.11|13.91|12.11|13.91|12.11|0
1656034760000|2022-06-24 01:39:20|13.9|12.1|13.89|12.09|13.9|12.1|13.89|12.09|0
1656034770000|2022-06-24 01:39:30|13.9|12.1|13.9|12.1|13.9|12.1|13.9|12.1|0
1656034780000|2022-06-24 01:39:40|13.91|12.11|13.91|12.11|13.92|12.12|13.91|12.11|0
1656034790000|2022-06-24 01:39:50|13.92|12.12|13.94|12.14|13.94|12.14|13.92|12.12|0
1656034800000|2022-06-24 01:40:00|13.96|12.16|13.94|12.14|13.96|12.16|13.94|12.14|0
1656034810000|2022-06-24 01:40:10|13.92|12.12|13.95|12.15|13.95|12.15|13.92|12.12|0
1656034820000|2022-06-24 01:40:20|13.94|12.14|13.95|12.15|13.95|12.15|13.94|12.14|0
1656034830000|2022-06-24 01:40:30|13.96|12.16|13.98|12.18|13.98|12.18|13.96|12.16|0
1656034840000|2022-06-24 01:40:40|14|12.2|14|12.2|14.01|12.21|14|12.2|0
1656034850000|2022-06-24 01:40:50|14.01|12.21|13.99|12.19|14.01|12.21|13.99|12.19|0
1656034860000|2022-06-24 01:41:00|14.01|12.21|14.01|12.21|14.03|12.23|14.01|12.21|0
1656034880000|2022-06-24 01:41:20|13.99|12.19|14|12.2|14|12.2|13.99|12.19|0
1656034890000|2022-06-24 01:41:30|14.01|12.21|14.01|12.21|14.02|12.22|14.01|12.21|0
1656034900000|2022-06-24 01:41:40|14.03|12.23|13.99|12.19|14.03|12.23|13.99|12.19|0
1656034910000|2022-06-24 01:41:50|14.01|12.21|13.99|12.19|14.01|12.21|13.98|12.18|0
1656034920000|2022-06-24 01:42:00|13.98|12.18|13.98|12.18|13.98|12.18|13.98|12.18|0
1656034930000|2022-06-24 01:42:10|14.01|12.21|14.02|12.22|14.02|12.22|14.01|12.21|0
1656034940000|2022-06-24 01:42:20|14.03|12.23|14.03|12.23|14.03|12.23|14.03|12.23|0
1656034950000|2022-06-24 01:42:30|14.01|12.21|13.99|12.19|14.01|12.21|13.99|12.19|0
1656034960000|2022-06-24 01:42:40|14.01|12.21|14.01|12.21|14.01|12.21|14.01|12.21|0
1656034970000|2022-06-24 01:42:50|13.99|12.19|13.99|12.19|13.99|12.19|13.99|12.19|0
1656034980000|2022-06-24 01:43:00|14.01|12.21|14.01|12.21|14.01|12.21|14.01|12.21|0
1656035000000|2022-06-24 01:43:20|14.02|12.22|14.01|12.21|14.03|12.23|14.01|12.21|0
1656035010000|2022-06-24 01:43:30|14.02|12.22|14.02|12.22|14.02|12.22|14.01|12.21|0
1656035020000|2022-06-24 01:43:40|14.01|12.21|14.07|12.27|14.07|12.27|14.01|12.21|0
1656035030000|2022-06-24 01:43:50|14.09|12.29|14.09|12.29|14.09|12.29|14.09|12.29|0
1656035040000|2022-06-24 01:44:00|14.1|12.3|14.11|12.31|14.11|12.31|14.09|12.29|0
1656035050000|2022-06-24 01:44:10|14.13|12.33|14.13|12.33|14.13|12.33|14.13|12.33|0
1656035060000|2022-06-24 01:44:20|14.18|12.38|14.13|12.33|14.18|12.38|14.13|12.33|0
1656035070000|2022-06-24 01:44:30|14.14|12.34|14.14|12.34|14.14|12.34|14.14|12.34|0
1656035080000|2022-06-24 01:44:40|14.18|12.38|14.16|12.36|14.18|12.38|14.16|12.36|0
1656035090000|2022-06-24 01:44:50|14.14|12.34|14.14|12.34|14.14|12.34|14.13|12.33|0
1656035100000|2022-06-24 01:45:00|14.18|12.38|14.33|12.53|14.33|12.53|14.18|12.38|0
1656035110000|2022-06-24 01:45:10|14.29|12.49|14.33|12.53|14.33|12.53|14.29|12.49|0
1656035120000|2022-06-24 01:45:20|14.34|12.54|14.33|12.53|14.38|12.58|14.33|12.53|0
1656035130000|2022-06-24 01:45:30|14.32|12.52|14.32|12.52|14.32|12.52|14.32|12.52|0
1656035140000|2022-06-24 01:45:40|14.3|12.5|14.31|12.51|14.31|12.51|14.29|12.49|0
1656035150000|2022-06-24 01:45:50|14.29|12.49|14.31|12.51|14.31|12.51|14.29|12.49|0
1656035160000|2022-06-24 01:46:00|14.29|12.49|14.27|12.47|14.29|12.49|14.27|12.47|0
1656035170000|2022-06-24 01:46:10|14.29|12.49|14.29|12.49|14.29|12.49|14.29|12.49|0
1656035180000|2022-06-24 01:46:20|14.27|12.47|14.27|12.47|14.27|12.47|14.27|12.47|0
1656035190000|2022-06-24 01:46:30|14.28|12.48|14.3|12.5|14.3|12.5|14.27|12.47|0
1656035200000|2022-06-24 01:46:40|14.31|12.51|14.35|12.55|14.35|12.55|14.31|12.51|0
1656035210000|2022-06-24 01:46:50|14.34|12.54|14.38|12.58|14.38|12.58|14.34|12.54|0
1656035220000|2022-06-24 01:47:00|14.4|12.6|14.38|12.58|14.4|12.6|14.38|12.58|0
1656035230000|2022-06-24 01:47:10|14.4|12.6|14.43|12.63|14.43|12.63|14.4|12.6|0
1656035240000|2022-06-24 01:47:20|14.4|12.6|14.39|12.59|14.42|12.62|14.39|12.59|0
1656035250000|2022-06-24 01:47:30|14.4|12.6|14.49|12.69|14.5|12.7|14.4|12.6|0
1656035260000|2022-06-24 01:47:40|14.51|12.71|14.52|12.72|14.52|12.72|14.51|12.71|0
1656035270000|2022-06-24 01:47:50|14.53|12.73|14.52|12.72|14.53|12.73|14.51|12.71|0
1656035280000|2022-06-24 01:48:00|14.53|12.73|14.49|12.69|14.53|12.73|14.49|12.69|0
1656035290000|2022-06-24 01:48:10|14.46|12.66|14.49|12.69|14.49|12.69|14.46|12.66|0
1656035300000|2022-06-24 01:48:20|14.47|12.67|14.47|12.67|14.47|12.67|14.47|12.67|0
1656035310000|2022-06-24 01:48:30|14.46|12.66|14.47|12.67|14.49|12.69|14.46|12.66|0
1656035320000|2022-06-24 01:48:40|14.44|12.64|14.46|12.66|14.47|12.67|14.44|12.64|0
1656035330000|2022-06-24 01:48:50|14.48|12.68|14.47|12.67|14.49|12.69|14.47|12.67|0
1656035340000|2022-06-24 01:49:00|14.48|12.68|14.45|12.65|14.48|12.68|14.45|12.65|0
1656035350000|2022-06-24 01:49:10|14.42|12.62|14.43|12.63|14.43|12.63|14.42|12.62|0
1656035360000|2022-06-24 01:49:20|14.42|12.62|14.42|12.62|14.42|12.62|14.42|12.62|0
1656035370000|2022-06-24 01:49:30|14.4|12.6|14.4|12.6|14.4|12.6|14.4|12.6|0
1656035380000|2022-06-24 01:49:40|14.39|12.59|14.39|12.59|14.39|12.59|14.39|12.59|0
1656035400000|2022-06-24 01:50:00|14.4|12.6|14.4|12.6|14.4|12.6|14.39|12.59|0
1656035410000|2022-06-24 01:50:10|14.41|12.61|14.4|12.6|14.42|12.62|14.4|12.6|0
1656035420000|2022-06-24 01:50:20|14.41|12.61|14.45|12.65|14.45|12.65|14.41|12.61|0
1656035430000|2022-06-24 01:50:30|14.44|12.64|14.44|12.64|14.44|12.64|14.43|12.63|0
1656035440000|2022-06-24 01:50:40|14.45|12.65|14.49|12.69|14.49|12.69|14.45|12.65|0
1656035450000|2022-06-24 01:50:50|14.47|12.67|14.47|12.67|14.47|12.67|14.47|12.67|0
1656035460000|2022-06-24 01:51:00|14.44|12.64|14.43|12.63|14.44|12.64|14.43|12.63|0
1656035470000|2022-06-24 01:51:10|14.42|12.62|14.4|12.6|14.42|12.62|14.4|12.6|0
1656035480000|2022-06-24 01:51:20|14.41|12.61|14.39|12.59|14.41|12.61|14.39|12.59|0
1656035490000|2022-06-24 01:51:30|14.4|12.6|14.42|12.62|14.42|12.62|14.4|12.6|0
1656035500000|2022-06-24 01:51:40|14.4|12.6|14.39|12.59|14.4|12.6|14.39|12.59|0
1656035510000|2022-06-24 01:51:50|14.41|12.61|14.43|12.63|14.43|12.63|14.41|12.61|0
1656035520000|2022-06-24 01:52:00|14.42|12.62|14.39|12.59|14.42|12.62|14.39|12.59|0
1656035530000|2022-06-24 01:52:10|14.36|12.56|14.4|12.6|14.4|12.6|14.35|12.55|0
1656035540000|2022-06-24 01:52:20|14.39|12.59|14.38|12.58|14.39|12.59|14.38|12.58|0
1656035550000|2022-06-24 01:52:30|14.39|12.59|14.42|12.62|14.42|12.62|14.39|12.59|0
1656035560000|2022-06-24 01:52:40|14.41|12.61|14.38|12.58|14.41|12.61|14.38|12.58|0
1656035570000|2022-06-24 01:52:50|14.39|12.59|14.38|12.58|14.39|12.59|14.38|12.58|0
1656035580000|2022-06-24 01:53:00|14.36|12.56|14.35|12.55|14.36|12.56|14.35|12.55|0
1656035590000|2022-06-24 01:53:10|14.33|12.53|14.33|12.53|14.33|12.53|14.32|12.52|0
1656035600000|2022-06-24 01:53:20|14.32|12.52|14.33|12.53|14.33|12.53|14.32|12.52|0
1656035610000|2022-06-24 01:53:30|14.35|12.55|14.34|12.54|14.35|12.55|14.33|12.53|0
1656035620000|2022-06-24 01:53:40|14.33|12.53|14.35|12.55|14.35|12.55|14.33|12.53|0
1656035630000|2022-06-24 01:53:50|14.33|12.53|14.33|12.53|14.33|12.53|14.33|12.53|0
1656035650000|2022-06-24 01:54:10|14.32|12.52|14.33|12.53|14.34|12.54|14.32|12.52|0
1656035660000|2022-06-24 01:54:20|14.34|12.54|14.31|12.51|14.34|12.54|14.31|12.51|0
1656035670000|2022-06-24 01:54:30|14.3|12.5|14.29|12.49|14.31|12.51|14.29|12.49|0
1656035680000|2022-06-24 01:54:40|14.28|12.48|14.29|12.49|14.29|12.49|14.28|12.48|0
1656035690000|2022-06-24 01:54:50|14.28|12.48|14.29|12.49|14.29|12.49|14.28|12.48|0
1656035700000|2022-06-24 01:55:00|14.28|12.48|14.29|12.49|14.29|12.49|14.28|12.48|0
1656035710000|2022-06-24 01:55:10|14.28|12.48|14.29|12.49|14.29|12.49|14.28|12.48|0
1656035720000|2022-06-24 01:55:20|14.28|12.48|14.3|12.5|14.3|12.5|14.28|12.48|0
1656035730000|2022-06-24 01:55:30|14.31|12.51|14.3|12.5|14.31|12.51|14.3|12.5|0
1656035740000|2022-06-24 01:55:40|14.26|12.46|14.26|12.46|14.26|12.46|14.25|12.45|0
1656035750000|2022-06-24 01:55:50|14.29|12.49|14.3|12.5|14.31|12.51|14.29|12.49|0
1656035760000|2022-06-24 01:56:00|14.31|12.51|14.31|12.51|14.31|12.51|14.3|12.5|0
1656035770000|2022-06-24 01:56:10|14.32|12.52|14.33|12.53|14.33|12.53|14.32|12.52|0
1656035780000|2022-06-24 01:56:20|14.35|12.55|14.34|12.54|14.35|12.55|14.34|12.54|0
1656035790000|2022-06-24 01:56:30|14.35|12.55|14.42|12.62|14.42|12.62|14.34|12.54|0
1656035800000|2022-06-24 01:56:40|14.4|12.6|14.43|12.63|14.43|12.63|14.4|12.6|0
1656035810000|2022-06-24 01:56:50|14.42|12.62|14.42|12.62|14.42|12.62|14.41|12.61|0
1656035820000|2022-06-24 01:57:00|14.43|12.63|14.44|12.64|14.44|12.64|14.42|12.62|0
1656035830000|2022-06-24 01:57:10|14.46|12.66|14.44|12.64|14.46|12.66|14.44|12.64|0
1656035840000|2022-06-24 01:57:20|14.43|12.63|14.42|12.62|14.43|12.63|14.42|12.62|0
1656035850000|2022-06-24 01:57:30|14.4|12.6|14.43|12.63|14.43|12.63|14.4|12.6|0
1656035860000|2022-06-24 01:57:40|14.42|12.62|14.44|12.64|14.44|12.64|14.42|12.62|0
1656035870000|2022-06-24 01:57:50|14.43|12.63|14.44|12.64|14.44|12.64|14.43|12.63|0
1656035880000|2022-06-24 01:58:00|14.46|12.66|14.44|12.64|14.46|12.66|14.44|12.64|0
1656035890000|2022-06-24 01:58:10|14.42|12.62|14.42|12.62|14.42|12.62|14.42|12.62|0
1656035900000|2022-06-24 01:58:20|14.45|12.65|14.45|12.65|14.45|12.65|14.45|12.65|0
1656035910000|2022-06-24 01:58:30|14.46|12.66|14.45|12.65|14.46|12.66|14.44|12.64|0
1656035920000|2022-06-24 01:58:40|14.46|12.66|14.44|12.64|14.47|12.67|14.44|12.64|0
1656035930000|2022-06-24 01:58:50|14.46|12.66|14.43|12.63|14.46|12.66|14.43|12.63|0
1656035940000|2022-06-24 01:59:00|14.42|12.62|14.42|12.62|14.42|12.62|14.4|12.6|0
1656035950000|2022-06-24 01:59:10|14.41|12.61|14.41|12.61|14.41|12.61|14.41|12.61|0
1656035960000|2022-06-24 01:59:20|14.4|12.6|14.4|12.6|14.4|12.6|14.4|12.6|0
1656035970000|2022-06-24 01:59:30|14.43|12.63|14.46|12.66|14.46|12.66|14.43|12.63|0
1656035980000|2022-06-24 01:59:40|14.44|12.64|14.43|12.63|14.44|12.64|14.43|12.63|0
1656035990000|2022-06-24 01:59:50|14.44|12.64|14.44|12.64|14.44|12.64|14.44|12.64|0
1656036000000|2022-06-24 02:00:00|14.43|12.63|14.44|12.64|14.44|12.64|14.43|12.63|0
1656036010000|2022-06-24 02:00:10|14.47|12.67|14.46|12.66|14.47|12.67|14.46|12.66|0
1656036020000|2022-06-24 02:00:20|14.47|12.67|14.46|12.66|14.47|12.67|14.46|12.66|0
1656036030000|2022-06-24 02:00:30|14.44|12.64|14.44|12.64|14.44|12.64|14.44|12.64|0
1656036040000|2022-06-24 02:00:40|14.43|12.63|14.44|12.64|14.44|12.64|14.43|12.63|0
1656036050000|2022-06-24 02:00:50|14.45|12.65|14.46|12.66|14.46|12.66|14.45|12.65|0
1656036060000|2022-06-24 02:01:00|14.44|12.64|14.44|12.64|14.45|12.65|14.44|12.64|0
1656036070000|2022-06-24 02:01:10|14.46|12.66|14.46|12.66|14.46|12.66|14.45|12.65|0
1656036080000|2022-06-24 02:01:20|14.45|12.65|14.46|12.66|14.46|12.66|14.45|12.65|0
1656036090000|2022-06-24 02:01:30|14.45|12.65|14.45|12.65|14.45|12.65|14.45|12.65|0
1656036100000|2022-06-24 02:01:40|14.46|12.66|14.46|12.66|14.46|12.66|14.46|12.66|0
1656036110000|2022-06-24 02:01:50|14.45|12.65|14.45|12.65|14.45|12.65|14.44|12.64|0
1656036120000|2022-06-24 02:02:00|14.46|12.66|14.46|12.66|14.46|12.66|14.46|12.66|0
1656036130000|2022-06-24 02:02:10|14.44|12.64|14.43|12.63|14.44|12.64|14.43|12.63|0
1656036140000|2022-06-24 02:02:20|14.45|12.65|14.44|12.64|14.46|12.66|14.44|12.64|0
1656036150000|2022-06-24 02:02:30|14.45|12.65|14.44|12.64|14.45|12.65|14.44|12.64|0
1656036160000|2022-06-24 02:02:40|14.43|12.63|14.43|12.63|14.43|12.63|14.43|12.63|0
1656036170000|2022-06-24 02:02:50|14.44|12.64|14.44|12.64|14.44|12.64|14.44|12.64|0
1656036180000|2022-06-24 02:03:00|14.43|12.63|14.43|12.63|14.43|12.63|14.4|12.6|0
1656036190000|2022-06-24 02:03:10|14.42|12.62|14.41|12.61|14.42|12.62|14.4|12.6|0
1656036200000|2022-06-24 02:03:20|14.4|12.6|14.39|12.59|14.4|12.6|14.39|12.59|0
1656036220000|2022-06-24 02:03:40|14.38|12.58|14.37|12.57|14.39|12.59|14.37|12.57|0
1656036230000|2022-06-24 02:03:50|14.39|12.59|14.39|12.59|14.39|12.59|14.39|12.59|0
1656036240000|2022-06-24 02:04:00|14.37|12.57|14.38|12.58|14.38|12.58|14.37|12.57|0
1656036250000|2022-06-24 02:04:10|14.37|12.57|14.39|12.59|14.39|12.59|14.37|12.57|0
1656036270000|2022-06-24 02:04:30|14.37|12.57|14.37|12.57|14.37|12.57|14.37|12.57|0
1656036280000|2022-06-24 02:04:40|14.36|12.56|14.36|12.56|14.36|12.56|14.36|12.56|0
1656036290000|2022-06-24 02:04:50|14.34|12.54|14.35|12.55|14.35|12.55|14.34|12.54|0
1656036300000|2022-06-24 02:05:00|14.33|12.53|14.33|12.53|14.33|12.53|14.33|12.53|0
1656036310000|2022-06-24 02:05:10|14.34|12.54|14.33|12.53|14.35|12.55|14.33|12.53|0
1656036320000|2022-06-24 02:05:20|14.35|12.55|14.35|12.55|14.35|12.55|14.35|12.55|0
1656036340000|2022-06-24 02:05:40|14.33|12.53|14.33|12.53|14.33|12.53|14.33|12.53|0
1656036350000|2022-06-24 02:05:50|14.35|12.55|14.34|12.54|14.35|12.55|14.34|12.54|0
1656036360000|2022-06-24 02:06:00|14.35|12.55|14.33|12.53|14.35|12.55|14.33|12.53|0
1656036370000|2022-06-24 02:06:10|14.32|12.52|14.33|12.53|14.33|12.53|14.32|12.52|0
1656036380000|2022-06-24 02:06:20|14.32|12.52|14.33|12.53|14.33|12.53|14.32|12.52|0
1656036400000|2022-06-24 02:06:40|14.32|12.52|14.33|12.53|14.33|12.53|14.32|12.52|0
1656036410000|2022-06-24 02:06:50|14.34|12.54|14.35|12.55|14.35|12.55|14.34|12.54|0
1656036430000|2022-06-24 02:07:10|14.36|12.56|14.35|12.55|14.36|12.56|14.35|12.55|0
1656036440000|2022-06-24 02:07:20|14.34|12.54|14.34|12.54|14.34|12.54|14.34|12.54|0
1656036450000|2022-06-24 02:07:30|14.35|12.55|14.35|12.55|14.35|12.55|14.33|12.53|0
1656036470000|2022-06-24 02:07:50|14.36|12.56|14.36|12.56|14.36|12.56|14.36|12.56|0
1656036480000|2022-06-24 02:08:00|14.35|12.55|14.35|12.55|14.36|12.56|14.35|12.55|0
1656036500000|2022-06-24 02:08:20|14.34|12.54|14.34|12.54|14.35|12.55|14.34|12.54|0
1656036510000|2022-06-24 02:08:30|14.33|12.53|14.33|12.53|14.34|12.54|14.33|12.53|0
1656036530000|2022-06-24 02:08:50|14.32|12.52|14.4|12.6|14.42|12.62|14.32|12.52|0
1656036540000|2022-06-24 02:09:00|14.41|12.61|14.4|12.6|14.41|12.61|14.4|12.6|0
1656036550000|2022-06-24 02:09:10|14.39|12.59|14.39|12.59|14.39|12.59|14.39|12.59|0
1656036560000|2022-06-24 02:09:20|14.37|12.57|14.42|12.62|14.42|12.62|14.37|12.57|0
1656036570000|2022-06-24 02:09:30|14.43|12.63|14.43|12.63|14.43|12.63|14.42|12.62|0
1656036580000|2022-06-24 02:09:40|14.44|12.64|14.46|12.66|14.46|12.66|14.44|12.64|0
1656036590000|2022-06-24 02:09:50|14.48|12.68|14.49|12.69|14.49|12.69|14.48|12.68|0
1656036600000|2022-06-24 02:10:00|14.53|12.73|14.64|12.84|14.64|12.84|14.53|12.73|0
1656036610000|2022-06-24 02:10:10|14.56|12.76|14.53|12.73|14.56|12.76|14.53|12.73|0
1656036620000|2022-06-24 02:10:20|14.54|12.74|14.51|12.71|14.56|12.76|14.51|12.71|0
1656036630000|2022-06-24 02:10:30|14.53|12.73|14.55|12.75|14.55|12.75|14.53|12.73|0
1656036640000|2022-06-24 02:10:40|14.54|12.74|14.53|12.73|14.54|12.74|14.53|12.73|0
1656036650000|2022-06-24 02:10:50|14.54|12.74|14.53|12.73|14.54|12.74|14.53|12.73|0
1656036660000|2022-06-24 02:11:00|14.51|12.71|14.51|12.71|14.52|12.72|14.51|12.71|0
1656036670000|2022-06-24 02:11:10|14.52|12.72|14.51|12.71|14.53|12.73|14.51|12.71|0
1656036680000|2022-06-24 02:11:20|14.53|12.73|14.53|12.73|14.53|12.73|14.52|12.72|0
1656036690000|2022-06-24 02:11:30|14.52|12.72|14.53|12.73|14.53|12.73|14.52|12.72|0
1656036700000|2022-06-24 02:11:40|14.52|12.72|14.52|12.72|14.52|12.72|14.52|12.72|0
1656036710000|2022-06-24 02:11:50|14.53|12.73|14.55|12.75|14.55|12.75|14.53|12.73|0
1656036720000|2022-06-24 02:12:00|14.56|12.76|14.59|12.79|14.59|12.79|14.56|12.76|0
1656036730000|2022-06-24 02:12:10|14.58|12.78|14.6|12.8|14.6|12.8|14.58|12.78|0
1656036740000|2022-06-24 02:12:20|14.61|12.81|14.61|12.81|14.63|12.83|14.58|12.78|0
1656036750000|2022-06-24 02:12:30|14.63|12.83|14.63|12.83|14.64|12.84|14.62|12.82|0
1656036760000|2022-06-24 02:12:40|14.64|12.84|14.64|12.84|14.64|12.84|14.63|12.83|0
1656036770000|2022-06-24 02:12:50|14.65|12.85|14.65|12.85|14.65|12.85|14.65|12.85|0
1656036780000|2022-06-24 02:13:00|14.66|12.86|14.65|12.85|14.66|12.86|14.64|12.84|0
1656036790000|2022-06-24 02:13:10|14.64|12.84|14.63|12.83|14.64|12.84|14.61|12.81|0
1656036800000|2022-06-24 02:13:20|14.64|12.84|14.63|12.83|14.64|12.84|14.61|12.81|0
1656036810000|2022-06-24 02:13:30|14.64|12.84|14.63|12.83|14.64|12.84|14.63|12.83|0
1656036820000|2022-06-24 02:13:40|14.62|12.82|14.64|12.84|14.64|12.84|14.61|12.81|0
1656036830000|2022-06-24 02:13:50|14.63|12.83|14.64|12.84|14.64|12.84|14.63|12.83|0
1656036840000|2022-06-24 02:14:00|14.7|12.9|14.7|12.9|14.72|12.92|14.7|12.9|0
1656036850000|2022-06-24 02:14:10|14.71|12.91|14.7|12.9|14.71|12.91|14.7|12.9|0
1656036860000|2022-06-24 02:14:20|14.71|12.91|14.71|12.91|14.71|12.91|14.7|12.9|0
1656036870000|2022-06-24 02:14:30|14.72|12.92|14.72|12.92|14.72|12.92|14.72|12.92|0
1656036880000|2022-06-24 02:14:40|14.81|13.01|14.81|13.01|14.81|13.01|14.81|13.01|0
1656036890000|2022-06-24 02:14:50|14.8|13|14.82|13.02|14.82|13.02|14.8|13|0
1656036900000|2022-06-24 02:15:00|14.84|13.04|14.85|13.05|14.85|13.05|14.82|13.02|0
1656036910000|2022-06-24 02:15:10|14.87|13.07|14.87|13.07|14.87|13.07|14.87|13.07|0
1656036920000|2022-06-24 02:15:20|14.85|13.05|14.86|13.06|14.86|13.06|14.84|13.04|0
1656036930000|2022-06-24 02:15:30|14.87|13.07|14.82|13.02|14.87|13.07|14.82|13.02|0
1656036940000|2022-06-24 02:15:40|14.81|13.01|14.81|13.01|14.81|13.01|14.81|13.01|0
1656036950000|2022-06-24 02:15:50|14.82|13.02|14.84|13.04|14.84|13.04|14.82|13.02|0
1656036960000|2022-06-24 02:16:00|14.87|13.07|14.86|13.06|14.87|13.07|14.85|13.05|0
1656036970000|2022-06-24 02:16:10|14.87|13.07|14.87|13.07|14.88|13.08|14.87|13.07|0
1656036980000|2022-06-24 02:16:20|14.86|13.06|14.87|13.07|14.87|13.07|14.85|13.05|0
1656036990000|2022-06-24 02:16:30|14.85|13.05|14.84|13.04|14.85|13.05|14.84|13.04|0
1656037000000|2022-06-24 02:16:40|14.85|13.05|14.88|13.08|14.88|13.08|14.85|13.05|0
1656037010000|2022-06-24 02:16:50|14.9|13.1|14.92|13.12|14.92|13.12|14.9|13.1|0
1656037020000|2022-06-24 02:17:00|14.94|13.14|14.91|13.11|14.94|13.14|14.91|13.11|0
1656037030000|2022-06-24 02:17:10|14.92|13.12|14.91|13.11|14.93|13.13|14.91|13.11|0
1656037040000|2022-06-24 02:17:20|14.9|13.1|14.9|13.1|14.91|13.11|14.9|13.1|0
1656037050000|2022-06-24 02:17:30|14.88|13.08|14.89|13.09|14.9|13.1|14.88|13.08|0
1656037060000|2022-06-24 02:17:40|14.88|13.08|14.88|13.08|14.88|13.08|14.88|13.08|0
1656037070000|2022-06-24 02:17:50|14.87|13.07|14.9|13.1|14.9|13.1|14.87|13.07|0
1656037080000|2022-06-24 02:18:00|14.88|13.08|14.87|13.07|14.88|13.08|14.87|13.07|0
1656037090000|2022-06-24 02:18:10|14.85|13.05|14.84|13.04|14.87|13.07|14.84|13.04|0
1656037100000|2022-06-24 02:18:20|14.82|13.02|14.82|13.02|14.82|13.02|14.82|13.02|0
1656037110000|2022-06-24 02:18:30|14.81|13.01|14.81|13.01|14.81|13.01|14.81|13.01|0
1656037120000|2022-06-24 02:18:40|14.82|13.02|14.81|13.01|14.82|13.02|14.81|13.01|0
1656037130000|2022-06-24 02:18:50|14.82|13.02|14.82|13.02|14.83|13.03|14.82|13.02|0
1656037140000|2022-06-24 02:19:00|14.83|13.03|14.87|13.07|14.87|13.07|14.83|13.03|0
1656037160000|2022-06-24 02:19:20|14.85|13.05|14.88|13.08|14.88|13.08|14.85|13.05|0
1656037190000|2022-06-24 02:19:50|14.89|13.09|14.89|13.09|14.89|13.09|14.89|13.09|0
1656037200000|2022-06-24 02:20:00|14.9|13.1|14.92|13.12|14.92|13.12|14.89|13.09|0
1656037210000|2022-06-24 02:20:10|14.94|13.14|14.92|13.12|14.94|13.14|14.92|13.12|0
1656037220000|2022-06-24 02:20:20|14.89|13.09|14.89|13.09|14.89|13.09|14.89|13.09|0
1656037230000|2022-06-24 02:20:30|14.88|13.08|14.88|13.08|14.88|13.08|14.87|13.07|0
1656037240000|2022-06-24 02:20:40|14.87|13.07|14.91|13.11|14.91|13.11|14.87|13.07|0
1656037250000|2022-06-24 02:20:50|14.9|13.1|14.89|13.09|14.9|13.1|14.89|13.09|0
1656037260000|2022-06-24 02:21:00|14.87|13.07|14.89|13.09|14.89|13.09|14.87|13.07|0
1656037270000|2022-06-24 02:21:10|14.88|13.08|14.88|13.08|14.88|13.08|14.88|13.08|0
1656037280000|2022-06-24 02:21:20|14.89|13.09|14.89|13.09|14.89|13.09|14.89|13.09|0
1656037290000|2022-06-24 02:21:30|14.88|13.08|14.88|13.08|14.88|13.08|14.88|13.08|0
1656037300000|2022-06-24 02:21:40|14.87|13.07|14.87|13.07|14.88|13.08|14.87|13.07|0
1656037310000|2022-06-24 02:21:50|14.89|13.09|14.87|13.07|14.89|13.09|14.87|13.07|0
1656037320000|2022-06-24 02:22:00|14.88|13.08|14.89|13.09|14.89|13.09|14.87|13.07|0
1656037330000|2022-06-24 02:22:10|14.88|13.08|14.87|13.07|14.88|13.08|14.87|13.07|0
1656037350000|2022-06-24 02:22:30|14.85|13.05|14.84|13.04|14.85|13.05|14.84|13.04|0
1656037370000|2022-06-24 02:22:50|14.82|13.02|14.81|13.01|14.82|13.02|14.81|13.01|0
1656037380000|2022-06-24 02:23:00|14.79|12.99|14.81|13.01|14.81|13.01|14.79|12.99|0
1656037390000|2022-06-24 02:23:10|14.8|13|14.81|13.01|14.81|13.01|14.79|12.99|0
1656037400000|2022-06-24 02:23:20|14.82|13.02|14.82|13.02|14.82|13.02|14.82|13.02|0
1656037410000|2022-06-24 02:23:30|14.81|13.01|14.81|13.01|14.81|13.01|14.81|13.01|0
1656037420000|2022-06-24 02:23:40|14.8|13|14.81|13.01|14.81|13.01|14.8|13|0
1656037430000|2022-06-24 02:23:50|14.79|12.99|14.79|12.99|14.79|12.99|14.79|12.99|0
1656037440000|2022-06-24 02:24:00|14.78|12.98|14.78|12.98|14.78|12.98|14.78|12.98|0
1656037450000|2022-06-24 02:24:10|14.82|13.02|14.79|12.99|14.82|13.02|14.79|12.99|0
1656037460000|2022-06-24 02:24:20|14.78|12.98|14.77|12.97|14.78|12.98|14.77|12.97|0
1656037470000|2022-06-24 02:24:30|14.78|12.98|14.78|12.98|14.79|12.99|14.78|12.98|0
1656037480000|2022-06-24 02:24:40|14.77|12.97|14.77|12.97|14.77|12.97|14.77|12.97|0
1656037490000|2022-06-24 02:24:50|14.76|12.96|14.75|12.95|14.77|12.97|14.75|12.95|0
1656037500000|2022-06-24 02:25:00|14.74|12.94|14.75|12.95|14.75|12.95|14.72|12.92|0
1656037510000|2022-06-24 02:25:10|14.76|12.96|14.77|12.97|14.77|12.97|14.76|12.96|0
1656037520000|2022-06-24 02:25:20|14.75|12.95|14.75|12.95|14.75|12.95|14.75|12.95|0
1656037530000|2022-06-24 02:25:30|14.74|12.94|14.76|12.96|14.76|12.96|14.74|12.94|0
1656037540000|2022-06-24 02:25:40|14.77|12.97|14.77|12.97|14.77|12.97|14.76|12.96|0
1656037560000|2022-06-24 02:26:00|14.74|12.94|14.75|12.95|14.75|12.95|14.74|12.94|0
1656037570000|2022-06-24 02:26:10|14.76|12.96|14.78|12.98|14.78|12.98|14.76|12.96|0
1656037580000|2022-06-24 02:26:20|14.77|12.97|14.78|12.98|14.78|12.98|14.77|12.97|0
1656037590000|2022-06-24 02:26:30|14.79|12.99|14.78|12.98|14.79|12.99|14.78|12.98|0
1656037600000|2022-06-24 02:26:40|14.77|12.97|14.77|12.97|14.77|12.97|14.77|12.97|0
1656037610000|2022-06-24 02:26:50|14.78|12.98|14.79|12.99|14.79|12.99|14.78|12.98|0
1656037620000|2022-06-24 02:27:00|14.78|12.98|14.79|12.99|14.79|12.99|14.78|12.98|0
1656037630000|2022-06-24 02:27:10|14.81|13.01|14.82|13.02|14.82|13.02|14.81|13.01|0
1656037640000|2022-06-24 02:27:20|14.81|13.01|14.81|13.01|14.81|13.01|14.8|13|0
1656037650000|2022-06-24 02:27:30|14.8|13|14.81|13.01|14.81|13.01|14.8|13|0
1656037660000|2022-06-24 02:27:40|14.82|13.02|14.84|13.04|14.84|13.04|14.81|13.01|0
1656037670000|2022-06-24 02:27:50|14.87|13.07|14.87|13.07|14.87|13.07|14.86|13.06|0
1656037690000|2022-06-24 02:28:10|14.85|13.05|14.84|13.04|14.85|13.05|14.84|13.04|0
1656037700000|2022-06-24 02:28:20|14.82|13.02|14.82|13.02|14.82|13.02|14.82|13.02|0
1656037710000|2022-06-24 02:28:30|14.81|13.01|14.8|13|14.81|13.01|14.79|12.99|0
1656037720000|2022-06-24 02:28:40|14.81|13.01|14.84|13.04|14.84|13.04|14.81|13.01|0
1656037740000|2022-06-24 02:29:00|14.85|13.05|14.85|13.05|14.85|13.05|14.85|13.05|0
1656037750000|2022-06-24 02:29:10|14.84|13.04|14.84|13.04|14.84|13.04|14.84|13.04|0
1656037760000|2022-06-24 02:29:20|14.85|13.05|14.87|13.07|14.87|13.07|14.85|13.05|0
1656037770000|2022-06-24 02:29:30|14.88|13.08|14.88|13.08|14.88|13.08|14.88|13.08|0
1656037780000|2022-06-24 02:29:40|14.87|13.07|14.87|13.07|14.87|13.07|14.87|13.07|0
1656037790000|2022-06-24 02:29:50|14.86|13.06|14.87|13.07|14.87|13.07|14.86|13.06|0
1656037800000|2022-06-24 02:30:00|14.85|13.05|14.85|13.05|14.85|13.05|14.85|13.05|0
1656037810000|2022-06-24 02:30:10|14.84|13.04|14.82|13.02|14.84|13.04|14.82|13.02|0
1656037830000|2022-06-24 02:30:30|14.81|13.01|14.81|13.01|14.82|13.02|14.81|13.01|0
1656037840000|2022-06-24 02:30:40|14.82|13.02|14.82|13.02|14.82|13.02|14.82|13.02|0
1656037850000|2022-06-24 02:30:50|14.81|13.01|14.82|13.02|14.82|13.02|14.81|13.01|0
1656037860000|2022-06-24 02:31:00|14.81|13.01|14.82|13.02|14.82|13.02|14.81|13.01|0
1656037870000|2022-06-24 02:31:10|14.84|13.04|14.82|13.02|14.84|13.04|14.82|13.02|0
1656037880000|2022-06-24 02:31:20|14.84|13.04|14.84|13.04|14.84|13.04|14.84|13.04|0
1656037890000|2022-06-24 02:31:30|14.82|13.02|14.82|13.02|14.82|13.02|14.82|13.02|0
1656037900000|2022-06-24 02:31:40|14.84|13.04|14.84|13.04|14.84|13.04|14.84|13.04|0
1656037910000|2022-06-24 02:31:50|14.85|13.05|14.85|13.05|14.85|13.05|14.85|13.05|0
1656037930000|2022-06-24 02:32:10|14.87|13.07|14.87|13.07|14.87|13.07|14.87|13.07|0
1656037940000|2022-06-24 02:32:20|14.88|13.08|14.88|13.08|14.88|13.08|14.88|13.08|0
1656037950000|2022-06-24 02:32:30|14.87|13.07|14.88|13.08|14.88|13.08|14.87|13.07|0
1656037960000|2022-06-24 02:32:40|14.89|13.09|14.89|13.09|14.89|13.09|14.89|13.09|0
1656037970000|2022-06-24 02:32:50|14.91|13.11|14.91|13.11|14.92|13.12|14.91|13.11|0
1656037980000|2022-06-24 02:33:00|14.89|13.09|14.87|13.07|14.89|13.09|14.87|13.07|0
1656037990000|2022-06-24 02:33:10|14.86|13.06|14.84|13.04|14.86|13.06|14.84|13.04|0
1656038000000|2022-06-24 02:33:20|14.87|13.07|14.88|13.08|14.88|13.08|14.87|13.07|0
1656038010000|2022-06-24 02:33:30|14.89|13.09|14.89|13.09|14.89|13.09|14.89|13.09|0
1656038020000|2022-06-24 02:33:40|14.88|13.08|14.88|13.08|14.89|13.09|14.88|13.08|0
1656038030000|2022-06-24 02:33:50|14.87|13.07|14.87|13.07|14.88|13.08|14.87|13.07|0
1656038040000|2022-06-24 02:34:00|14.86|13.06|14.86|13.06|14.86|13.06|14.86|13.06|0
1656038050000|2022-06-24 02:34:10|14.87|13.07|14.88|13.08|14.88|13.08|14.85|13.05|0
1656038060000|2022-06-24 02:34:20|14.87|13.07|14.88|13.08|14.88|13.08|14.87|13.07|0
1656038070000|2022-06-24 02:34:30|14.89|13.09|14.89|13.09|14.9|13.1|14.89|13.09|0
1656038080000|2022-06-24 02:34:40|14.88|13.08|14.87|13.07|14.88|13.08|14.87|13.07|0
1656038090000|2022-06-24 02:34:50|14.88|13.08|14.86|13.06|14.88|13.08|14.86|13.06|0
1656038140000|2022-06-24 02:35:40|14.89|13.09|14.89|13.09|14.89|13.09|14.88|13.08|0
1656038150000|2022-06-24 02:35:50|14.88|13.08|14.87|13.07|14.88|13.08|14.87|13.07|0
1656038160000|2022-06-24 02:36:00|14.88|13.08|14.88|13.08|14.88|13.08|14.88|13.08|0
1656038170000|2022-06-24 02:36:10|14.89|13.09|14.91|13.11|14.91|13.11|14.89|13.09|0
1656038180000|2022-06-24 02:36:20|14.89|13.09|14.89|13.09|14.89|13.09|14.89|13.09|0
1656038190000|2022-06-24 02:36:30|14.88|13.08|14.88|13.08|14.89|13.09|14.88|13.08|0
1656038200000|2022-06-24 02:36:40|14.89|13.09|14.89|13.09|14.89|13.09|14.88|13.08|0
1656038210000|2022-06-24 02:36:50|14.88|13.08|14.89|13.09|14.89|13.09|14.88|13.08|0
1656038220000|2022-06-24 02:37:00|14.9|13.1|14.9|13.1|14.9|13.1|14.9|13.1|0
1656038230000|2022-06-24 02:37:10|14.89|13.09|14.89|13.09|14.9|13.1|14.89|13.09|0
1656038240000|2022-06-24 02:37:20|14.88|13.08|14.85|13.05|14.88|13.08|14.85|13.05|0
1656038250000|2022-06-24 02:37:30|14.86|13.06|14.87|13.07|14.87|13.07|14.86|13.06|0
1656038260000|2022-06-24 02:37:40|14.88|13.08|14.89|13.09|14.89|13.09|14.88|13.08|0
1656038270000|2022-06-24 02:37:50|14.88|13.08|14.88|13.08|14.88|13.08|14.88|13.08|0
1656038280000|2022-06-24 02:38:00|14.89|13.09|14.89|13.09|14.89|13.09|14.89|13.09|0
1656038290000|2022-06-24 02:38:10|14.91|13.11|14.9|13.1|14.91|13.11|14.9|13.1|0
1656038300000|2022-06-24 02:38:20|14.89|13.09|14.91|13.11|14.91|13.11|14.89|13.09|0
1656038310000|2022-06-24 02:38:30|14.9|13.1|14.89|13.09|14.91|13.11|14.89|13.09|0
1656038340000|2022-06-24 02:39:00|14.9|13.1|14.91|13.11|14.91|13.11|14.89|13.09|0
1656038350000|2022-06-24 02:39:10|14.89|13.09|14.91|13.11|14.91|13.11|14.89|13.09|0
1656038370000|2022-06-24 02:39:30|14.89|13.09|14.9|13.1|14.91|13.11|14.89|13.09|0
1656038380000|2022-06-24 02:39:40|14.91|13.11|14.91|13.11|14.91|13.11|14.91|13.11|0
1656038390000|2022-06-24 02:39:50|14.89|13.09|14.9|13.1|14.91|13.11|14.89|13.09|0
1656038400000|2022-06-24 02:40:00|14.91|13.11|14.92|13.12|14.92|13.12|14.91|13.11|0
1656038410000|2022-06-24 02:40:10|14.91|13.11|14.91|13.11|14.91|13.11|14.91|13.11|0
1656038440000|2022-06-24 02:40:40|14.89|13.09|14.89|13.09|14.9|13.1|14.89|13.09|0
1656038450000|2022-06-24 02:40:50|14.9|13.1|14.91|13.11|14.91|13.11|14.89|13.09|0
1656038470000|2022-06-24 02:41:10|14.92|13.12|14.91|13.11|14.92|13.12|14.91|13.11|0
1656038480000|2022-06-24 02:41:20|14.92|13.12|14.92|13.12|14.92|13.12|14.92|13.12|0
1656038490000|2022-06-24 02:41:30|14.9|13.1|14.9|13.1|14.9|13.1|14.89|13.09|0
1656038500000|2022-06-24 02:41:40|14.89|13.09|14.89|13.09|14.89|13.09|14.89|13.09|0
1656038580000|2022-06-24 02:43:00|14.9|13.1|14.89|13.09|14.9|13.1|14.89|13.09|0
1656038590000|2022-06-24 02:43:10|14.9|13.1|14.9|13.1|14.9|13.1|14.9|13.1|0
1656038600000|2022-06-24 02:43:20|14.91|13.11|14.86|13.06|14.91|13.11|14.86|13.06|0
1656038610000|2022-06-24 02:43:30|14.89|13.09|14.88|13.08|14.89|13.09|14.88|13.08|0
1656038620000|2022-06-24 02:43:40|14.86|13.06|14.86|13.06|14.86|13.06|14.86|13.06|0
1656038630000|2022-06-24 02:43:50|14.85|13.05|14.84|13.04|14.86|13.06|14.84|13.04|0
1656038640000|2022-06-24 02:44:00|14.88|13.08|14.86|13.06|14.88|13.08|14.86|13.06|0
1656038650000|2022-06-24 02:44:10|14.87|13.07|14.88|13.08|14.88|13.08|14.87|13.07|0
1656038660000|2022-06-24 02:44:20|14.89|13.09|14.88|13.08|14.89|13.09|14.88|13.08|0
1656038670000|2022-06-24 02:44:30|14.89|13.09|14.89|13.09|14.89|13.09|14.89|13.09|0
1656038680000|2022-06-24 02:44:40|14.88|13.08|14.89|13.09|14.89|13.09|14.88|13.08|0
1656038690000|2022-06-24 02:44:50|14.88|13.08|14.88|13.08|14.88|13.08|14.88|13.08|0
1656038700000|2022-06-24 02:45:00|14.89|13.09|14.91|13.11|14.91|13.11|14.89|13.09|0
1656038710000|2022-06-24 02:45:10|14.9|13.1|14.9|13.1|14.9|13.1|14.9|13.1|0
1656038720000|2022-06-24 02:45:20|14.89|13.09|14.89|13.09|14.9|13.1|14.89|13.09|0
1656038740000|2022-06-24 02:45:40|14.91|13.11|14.91|13.11|14.91|13.11|14.91|13.11|0
1656038760000|2022-06-24 02:46:00|14.92|13.12|14.92|13.12|14.92|13.12|14.92|13.12|0
1656038770000|2022-06-24 02:46:10|14.95|13.15|14.95|13.15|14.96|13.16|14.95|13.15|0
1656038780000|2022-06-24 02:46:20|14.94|13.14|14.92|13.12|14.94|13.14|14.92|13.12|0
1656038790000|2022-06-24 02:46:30|14.93|13.13|14.93|13.13|14.94|13.14|14.92|13.12|0
1656038800000|2022-06-24 02:46:40|14.92|13.12|14.9|13.1|14.92|13.12|14.9|13.1|0
1656038810000|2022-06-24 02:46:50|14.95|13.15|14.95|13.15|14.95|13.15|14.94|13.14|0
1656038820000|2022-06-24 02:47:00|14.94|13.14|14.91|13.11|14.94|13.14|14.91|13.11|0
1656038840000|2022-06-24 02:47:20|14.9|13.1|14.9|13.1|14.9|13.1|14.9|13.1|0
1656038850000|2022-06-24 02:47:30|14.91|13.11|14.91|13.11|14.91|13.11|14.91|13.11|0
1656038870000|2022-06-24 02:47:50|14.92|13.12|14.93|13.13|14.93|13.13|14.92|13.12|0
1656038880000|2022-06-24 02:48:00|14.94|13.14|14.94|13.14|14.94|13.14|14.94|13.14|0
1656038890000|2022-06-24 02:48:10|14.95|13.15|14.96|13.16|14.96|13.16|14.95|13.15|0
1656038900000|2022-06-24 02:48:20|14.98|13.18|14.98|13.18|14.98|13.18|14.96|13.16|0
1656038910000|2022-06-24 02:48:30|14.99|13.19|14.99|13.19|14.99|13.19|14.99|13.19|0
1656038920000|2022-06-24 02:48:40|15.01|13.21|14.99|13.19|15.01|13.21|14.99|13.19|0
1656038930000|2022-06-24 02:48:50|15.01|13.21|15|13.2|15.01|13.21|14.99|13.19|0
1656038940000|2022-06-24 02:49:00|14.99|13.19|15.08|13.28|15.08|13.28|14.99|13.19|0
1656038950000|2022-06-24 02:49:10|15.09|13.29|15.09|13.29|15.09|13.29|15.08|13.28|0
1656038960000|2022-06-24 02:49:20|15.11|13.31|15.09|13.29|15.11|13.31|15.08|13.28|0
1656038970000|2022-06-24 02:49:30|15.07|13.27|15.05|13.25|15.07|13.27|15.05|13.25|0
1656038980000|2022-06-24 02:49:40|15.06|13.26|15.07|13.27|15.07|13.27|15.05|13.25|0
1656038990000|2022-06-24 02:49:50|15.05|13.25|15.07|13.27|15.07|13.27|15.05|13.25|0
1656039000000|2022-06-24 02:50:00|15.09|13.29|15.08|13.28|15.09|13.29|15.08|13.28|0
1656039010000|2022-06-24 02:50:10|15.09|13.29|15.09|13.29|15.09|13.29|15.09|13.29|0
1656039030000|2022-06-24 02:50:30|15.11|13.31|15.11|13.31|15.11|13.31|15.11|13.31|0
1656039040000|2022-06-24 02:50:40|15.12|13.32|15.11|13.31|15.12|13.32|15.11|13.31|0
1656039050000|2022-06-24 02:50:50|15.12|13.32|15.12|13.32|15.14|13.34|15.12|13.32|0
1656039060000|2022-06-24 02:51:00|15.15|13.35|15.14|13.34|15.15|13.35|15.14|13.34|0
1656039080000|2022-06-24 02:51:20|15.15|13.35|15.14|13.34|15.15|13.35|15.14|13.34|0
1656039090000|2022-06-24 02:51:30|15.12|13.32|15.11|13.31|15.13|13.33|15.11|13.31|0
1656039100000|2022-06-24 02:51:40|15.12|13.32|15.06|13.26|15.12|13.32|15.06|13.26|0
1656039110000|2022-06-24 02:51:50|15.07|13.27|15.09|13.29|15.09|13.29|15.07|13.27|0
1656039120000|2022-06-24 02:52:00|15.12|13.32|15.14|13.34|15.14|13.34|15.12|13.32|0
1656039130000|2022-06-24 02:52:10|15.15|13.35|15.14|13.34|15.15|13.35|15.14|13.34|0
1656039140000|2022-06-24 02:52:20|15.12|13.32|15.13|13.33|15.14|13.34|15.12|13.32|0
1656039150000|2022-06-24 02:52:30|15.14|13.34|15.12|13.32|15.14|13.34|15.12|13.32|0
1656039170000|2022-06-24 02:52:50|15.11|13.31|15.12|13.32|15.12|13.32|15.11|13.31|0
1656039180000|2022-06-24 02:53:00|15.14|13.34|15.14|13.34|15.16|13.36|15.14|13.34|0
1656039190000|2022-06-24 02:53:10|15.15|13.35|15.17|13.37|15.17|13.37|15.14|13.34|0
1656039200000|2022-06-24 02:53:20|15.16|13.36|15.15|13.35|15.17|13.37|15.15|13.35|0
1656039220000|2022-06-24 02:53:40|15.14|13.34|15.13|13.33|15.14|13.34|15.13|13.33|0
1656039230000|2022-06-24 02:53:50|15.14|13.34|15.15|13.35|15.15|13.35|15.14|13.34|0
1656039240000|2022-06-24 02:54:00|15.17|13.37|15.15|13.35|15.17|13.37|15.14|13.34|0
1656039250000|2022-06-24 02:54:10|15.14|13.34|15.12|13.32|15.14|13.34|15.12|13.32|0
1656039260000|2022-06-24 02:54:20|15.13|13.33|15.12|13.32|15.13|13.33|15.12|13.32|0
1656039270000|2022-06-24 02:54:30|15.14|13.34|15.13|13.33|15.14|13.34|15.13|13.33|0
1656039280000|2022-06-24 02:54:40|15.12|13.32|15.13|13.33|15.14|13.34|15.12|13.32|0
1656039290000|2022-06-24 02:54:50|15.12|13.32|15.14|13.34|15.14|13.34|15.12|13.32|0
1656039300000|2022-06-24 02:55:00|15.13|13.33|15.14|13.34|15.14|13.34|15.13|13.33|0
1656039310000|2022-06-24 02:55:10|15.12|13.32|15.11|13.31|15.12|13.32|15.11|13.31|0
1656039320000|2022-06-24 02:55:20|15.1|13.3|15.09|13.29|15.11|13.31|15.09|13.29|0
1656039330000|2022-06-24 02:55:30|15.1|13.3|15.1|13.3|15.1|13.3|15.1|13.3|0
1656039340000|2022-06-24 02:55:40|15.11|13.31|15.09|13.29|15.11|13.31|15.09|13.29|0
1656039350000|2022-06-24 02:55:50|15.1|13.3|15.1|13.3|15.1|13.3|15.09|13.29|0
1656039360000|2022-06-24 02:56:00|15.11|13.31|15.11|13.31|15.11|13.31|15.11|13.31|0
1656039370000|2022-06-24 02:56:10|15.12|13.32|15.12|13.32|15.12|13.32|15.12|13.32|0
1656039380000|2022-06-24 02:56:20|15.11|13.31|15.12|13.32|15.12|13.32|15.11|13.31|0
1656039400000|2022-06-24 02:56:40|15.13|13.33|15.12|13.32|15.13|13.33|15.12|13.32|0
1656039410000|2022-06-24 02:56:50|15.11|13.31|15.11|13.31|15.12|13.32|15.11|13.31|0
1656039420000|2022-06-24 02:57:00|15.12|13.32|15.13|13.33|15.13|13.33|15.12|13.32|0
1656039430000|2022-06-24 02:57:10|15.11|13.31|15.1|13.3|15.11|13.31|15.09|13.29|0
1656039440000|2022-06-24 02:57:20|15.11|13.31|15.08|13.28|15.11|13.31|15.08|13.28|0
1656039450000|2022-06-24 02:57:30|15.09|13.29|15.06|13.26|15.09|13.29|15.06|13.26|0
1656039460000|2022-06-24 02:57:40|15.08|13.28|15.08|13.28|15.08|13.28|15.08|13.28|0
1656039470000|2022-06-24 02:57:50|15.06|13.26|15.08|13.28|15.08|13.28|15.06|13.26|0
1656039480000|2022-06-24 02:58:00|15.06|13.26|15.08|13.28|15.08|13.28|15.06|13.26|0
1656039490000|2022-06-24 02:58:10|15.09|13.29|15.09|13.29|15.09|13.29|15.09|13.29|0
1656039500000|2022-06-24 02:58:20|15.08|13.28|15.08|13.28|15.08|13.28|15.08|13.28|0
1656039520000|2022-06-24 02:58:40|15.07|13.27|15.07|13.27|15.07|13.27|15.07|13.27|0
1656039530000|2022-06-24 02:58:50|15.08|13.28|15.06|13.26|15.08|13.28|15.06|13.26|0
1656039540000|2022-06-24 02:59:00|15.07|13.27|15.07|13.27|15.08|13.28|15.06|13.26|0
1656039550000|2022-06-24 02:59:10|15.06|13.26|15.08|13.28|15.08|13.28|15.06|13.26|0
1656039560000|2022-06-24 02:59:20|15.09|13.29|15.09|13.29|15.09|13.29|15.09|13.29|0
1656039570000|2022-06-24 02:59:30|15.11|13.31|15.1|13.3|15.11|13.31|15.1|13.3|0
1656039580000|2022-06-24 02:59:40|15.11|13.31|15.09|13.29|15.11|13.31|15.09|13.29|0
1656039590000|2022-06-24 02:59:50|15.08|13.28|15.1|13.3|15.1|13.3|15.08|13.28|0
1656039600000|2022-06-24 03:00:00|15.11|13.31|15.08|13.28|15.11|13.31|15.08|13.28|0
1656039610000|2022-06-24 03:00:10|15.09|13.29|15.11|13.31|15.11|13.31|15.09|13.29|0
1656039620000|2022-06-24 03:00:20|15.1|13.3|15.09|13.29|15.1|13.3|15.09|13.29|0
1656039630000|2022-06-24 03:00:30|15.1|13.3|15.09|13.29|15.1|13.3|15.09|13.29|0
1656039650000|2022-06-24 03:00:50|15.08|13.28|15.08|13.28|15.08|13.28|15.08|13.28|0
1656039660000|2022-06-24 03:01:00|15.07|13.27|15.08|13.28|15.09|13.29|15.07|13.27|0
1656039670000|2022-06-24 03:01:10|15.06|13.26|15.06|13.26|15.06|13.26|15.06|13.26|0
1656039680000|2022-06-24 03:01:20|15.07|13.27|15.09|13.29|15.09|13.29|15.06|13.26|0
1656039700000|2022-06-24 03:01:40|15.1|13.3|15.09|13.29|15.1|13.3|15.09|13.29|0
1656039730000|2022-06-24 03:02:10|15.08|13.28|15.08|13.28|15.08|13.28|15.08|13.28|0
1656039740000|2022-06-24 03:02:20|15.07|13.27|15.08|13.28|15.08|13.28|15.07|13.27|0
1656039770000|2022-06-24 03:02:50|15.15|13.35|15.16|13.36|15.16|13.36|15.15|13.35|0
1656039780000|2022-06-24 03:03:00|15.14|13.34|15.1|13.3|15.14|13.34|15.1|13.3|0
1656039790000|2022-06-24 03:03:10|15.11|13.31|15.12|13.32|15.12|13.32|15.11|13.31|0
1656039800000|2022-06-24 03:03:20|15.14|13.34|15.17|13.37|15.17|13.37|15.14|13.34|0
1656039810000|2022-06-24 03:03:30|15.16|13.36|15.15|13.35|15.17|13.37|15.15|13.35|0
1656039820000|2022-06-24 03:03:40|15.17|13.37|15.15|13.35|15.17|13.37|15.15|13.35|0
1656039830000|2022-06-24 03:03:50|15.16|13.36|15.15|13.35|15.16|13.36|15.15|13.35|0
1656039840000|2022-06-24 03:04:00|15.16|13.36|15.17|13.37|15.17|13.37|15.15|13.35|0
1656039850000|2022-06-24 03:04:10|15.19|13.39|15.11|13.31|15.19|13.39|15.11|13.31|0
1656039860000|2022-06-24 03:04:20|15.12|13.32|15.12|13.32|15.12|13.32|15.11|13.31|0
1656039870000|2022-06-24 03:04:30|15.11|13.31|15.14|13.34|15.14|13.34|15.11|13.31|0
1656039880000|2022-06-24 03:04:40|15.15|13.35|15.19|13.39|15.19|13.39|15.15|13.35|0
1656039890000|2022-06-24 03:04:50|15.18|13.38|15.12|13.32|15.18|13.38|15.12|13.32|0
1656039900000|2022-06-24 03:05:00|15.13|13.33|15.11|13.31|15.13|13.33|15.11|13.31|0
1656039910000|2022-06-24 03:05:10|15.14|13.34|15.15|13.35|15.15|13.35|15.14|13.34|0
1656039920000|2022-06-24 03:05:20|15.14|13.34|15.14|13.34|15.14|13.34|15.13|13.33|0
1656039930000|2022-06-24 03:05:30|15.13|13.33|15.12|13.32|15.13|13.33|15.12|13.32|0
1656039940000|2022-06-24 03:05:40|15.13|13.33|15.13|13.33|15.13|13.33|15.13|13.33|0
1656039950000|2022-06-24 03:05:50|15.12|13.32|15.12|13.32|15.14|13.34|15.12|13.32|0
1656039970000|2022-06-24 03:06:10|15.14|13.34|15.14|13.34|15.14|13.34|15.14|13.34|0
1656039980000|2022-06-24 03:06:20|15.15|13.35|15.15|13.35|15.16|13.36|15.15|13.35|0
1656039990000|2022-06-24 03:06:30|15.16|13.36|15.14|13.34|15.16|13.36|15.14|13.34|0
1656040000000|2022-06-24 03:06:40|15.15|13.35|15.16|13.36|15.16|13.36|15.15|13.35|0
1656040010000|2022-06-24 03:06:50|15.15|13.35|15.15|13.35|15.15|13.35|15.15|13.35|0
1656040020000|2022-06-24 03:07:00|15.14|13.34|15.14|13.34|15.14|13.34|15.12|13.32|0
1656040030000|2022-06-24 03:07:10|15.13|13.33|15.13|13.33|15.14|13.34|15.13|13.33|0
1656040040000|2022-06-24 03:07:20|15.12|13.32|15.14|13.34|15.14|13.34|15.12|13.32|0
1656040050000|2022-06-24 03:07:30|15.12|13.32|15.12|13.32|15.12|13.32|15.12|13.32|0
1656040060000|2022-06-24 03:07:40|15.11|13.31|15.12|13.32|15.12|13.32|15.11|13.31|0
1656040070000|2022-06-24 03:07:50|15.11|13.31|15.11|13.31|15.11|13.31|15.11|13.31|0
1656040080000|2022-06-24 03:08:00|15.09|13.29|15.09|13.29|15.09|13.29|15.09|13.29|0
1656040090000|2022-06-24 03:08:10|15.1|13.3|15.11|13.31|15.11|13.31|15.1|13.3|0
1656040100000|2022-06-24 03:08:20|15.1|13.3|15.11|13.31|15.11|13.31|15.1|13.3|0
1656040110000|2022-06-24 03:08:30|15.09|13.29|15.09|13.29|15.11|13.31|15.09|13.29|0
1656040130000|2022-06-24 03:08:50|15.11|13.31|15.1|13.3|15.11|13.31|15.09|13.29|0
1656040140000|2022-06-24 03:09:00|15.11|13.31|15.11|13.31|15.11|13.31|15.11|13.31|0
1656040150000|2022-06-24 03:09:10|15.09|13.29|15.09|13.29|15.09|13.29|15.09|13.29|0
1656040160000|2022-06-24 03:09:20|15.07|13.27|15.07|13.27|15.08|13.28|15.07|13.27|0
1656040170000|2022-06-24 03:09:30|15.06|13.26|15.05|13.25|15.06|13.26|15.05|13.25|0
1656040180000|2022-06-24 03:09:40|15.03|13.23|15.05|13.25|15.05|13.25|15.03|13.23|0
1656040190000|2022-06-24 03:09:50|15.03|13.23|15.05|13.25|15.05|13.25|15.03|13.23|0
1656040200000|2022-06-24 03:10:00|15.06|13.26|15.05|13.25|15.06|13.26|15.05|13.25|0
1656040210000|2022-06-24 03:10:10|15.04|13.24|15.03|13.23|15.04|13.24|15.03|13.23|0
1656040220000|2022-06-24 03:10:20|15.02|13.22|15.01|13.21|15.02|13.22|15.01|13.21|0
1656040250000|2022-06-24 03:10:50|14.99|13.19|14.99|13.19|15.01|13.21|14.99|13.19|0
1656040260000|2022-06-24 03:11:00|14.98|13.18|14.95|13.15|14.98|13.18|14.95|13.15|0
1656040270000|2022-06-24 03:11:10|14.94|13.14|14.95|13.15|14.95|13.15|14.94|13.14|0
1656040290000|2022-06-24 03:11:30|14.94|13.14|14.96|13.16|14.96|13.16|14.94|13.14|0
1656040300000|2022-06-24 03:11:40|14.95|13.15|14.98|13.18|14.98|13.18|14.95|13.15|0
1656040310000|2022-06-24 03:11:50|14.97|13.17|14.98|13.18|14.98|13.18|14.96|13.16|0
1656040320000|2022-06-24 03:12:00|14.97|13.17|14.96|13.16|14.97|13.17|14.96|13.16|0
1656040330000|2022-06-24 03:12:10|14.99|13.19|14.99|13.19|15|13.2|14.99|13.19|0
1656040340000|2022-06-24 03:12:20|14.98|13.18|14.98|13.18|14.99|13.19|14.98|13.18|0
1656040370000|2022-06-24 03:12:50|14.97|13.17|14.97|13.17|14.97|13.17|14.97|13.17|0
1656040380000|2022-06-24 03:13:00|14.98|13.18|14.97|13.17|14.98|13.18|14.96|13.16|0
1656040390000|2022-06-24 03:13:10|14.96|13.16|14.96|13.16|14.97|13.17|14.96|13.16|0
1656040400000|2022-06-24 03:13:20|14.97|13.17|14.97|13.17|14.97|13.17|14.97|13.17|0
1656040410000|2022-06-24 03:13:30|14.96|13.16|14.96|13.16|14.96|13.16|14.96|13.16|0
1656040420000|2022-06-24 03:13:40|14.97|13.17|14.96|13.16|14.97|13.17|14.96|13.16|0
1656040430000|2022-06-24 03:13:50|14.95|13.15|14.96|13.16|14.96|13.16|14.95|13.15|0
1656040440000|2022-06-24 03:14:00|14.95|13.15|14.94|13.14|14.95|13.15|14.94|13.14|0
1656040450000|2022-06-24 03:14:10|14.93|13.13|14.92|13.12|14.93|13.13|14.92|13.12|0
1656040460000|2022-06-24 03:14:20|14.93|13.13|14.93|13.13|14.93|13.13|14.93|13.13|0
1656040470000|2022-06-24 03:14:30|14.95|13.15|14.93|13.13|14.95|13.15|14.93|13.13|0
1656040480000|2022-06-24 03:14:40|14.94|13.14|14.95|13.15|14.95|13.15|14.94|13.14|0
1656040490000|2022-06-24 03:14:50|14.93|13.13|14.95|13.15|14.95|13.15|14.93|13.13|0
1656040500000|2022-06-24 03:15:00|14.94|13.14|14.93|13.13|14.94|13.14|14.93|13.13|0
1656040510000|2022-06-24 03:15:10|14.95|13.15|14.95|13.15|14.95|13.15|14.94|13.14|0
1656040540000|2022-06-24 03:15:40|14.96|13.16|14.96|13.16|14.96|13.16|14.96|13.16|0
1656040550000|2022-06-24 03:15:50|14.98|13.18|14.98|13.18|14.98|13.18|14.98|13.18|0
1656040560000|2022-06-24 03:16:00|14.99|13.19|14.99|13.19|14.99|13.19|14.99|13.19|0
1656040570000|2022-06-24 03:16:10|15|13.2|14.99|13.19|15|13.2|14.99|13.19|0
1656040590000|2022-06-24 03:16:30|14.98|13.18|14.98|13.18|14.98|13.18|14.98|13.18|0
1656040600000|2022-06-24 03:16:40|14.99|13.19|14.99|13.19|14.99|13.19|14.99|13.19|0
1656040610000|2022-06-24 03:16:50|14.98|13.18|14.98|13.18|14.98|13.18|14.98|13.18|0
1656040620000|2022-06-24 03:17:00|14.97|13.17|14.97|13.17|14.97|13.17|14.97|13.17|0
1656040630000|2022-06-24 03:17:10|14.96|13.16|14.98|13.18|14.98|13.18|14.96|13.16|0
1656040650000|2022-06-24 03:17:30|14.97|13.17|14.96|13.16|14.97|13.17|14.96|13.16|0
1656040670000|2022-06-24 03:17:50|14.95|13.15|14.95|13.15|14.95|13.15|14.95|13.15|0
1656040680000|2022-06-24 03:18:00|14.93|13.13|14.92|13.12|14.93|13.13|14.92|13.12|0
1656040690000|2022-06-24 03:18:10|14.9|13.1|14.9|13.1|14.9|13.1|14.9|13.1|0
1656040700000|2022-06-24 03:18:20|14.89|13.09|14.94|13.14|14.94|13.14|14.89|13.09|0
1656040710000|2022-06-24 03:18:30|14.95|13.15|14.94|13.14|14.95|13.15|14.94|13.14|0
1656040720000|2022-06-24 03:18:40|14.93|13.13|14.92|13.12|14.93|13.13|14.92|13.12|0
1656040730000|2022-06-24 03:18:50|14.91|13.11|14.95|13.15|14.95|13.15|14.91|13.11|0
1656040740000|2022-06-24 03:19:00|14.94|13.14|14.93|13.13|14.94|13.14|14.93|13.13|0
1656040750000|2022-06-24 03:19:10|14.95|13.15|14.95|13.15|14.95|13.15|14.95|13.15|0
1656040760000|2022-06-24 03:19:20|14.96|13.16|14.95|13.15|14.96|13.16|14.95|13.15|0
1656040770000|2022-06-24 03:19:30|14.96|13.16|14.95|13.15|14.96|13.16|14.95|13.15|0
1656040780000|2022-06-24 03:19:40|14.94|13.14|14.95|13.15|14.95|13.15|14.94|13.14|0
1656040790000|2022-06-24 03:19:50|14.94|13.14|14.93|13.13|14.94|13.14|14.93|13.13|0
1656040800000|2022-06-24 03:20:00|14.92|13.12|14.93|13.13|14.93|13.13|14.92|13.12|0
1656040810000|2022-06-24 03:20:10|14.92|13.12|14.9|13.1|14.92|13.12|14.9|13.1|0
1656040820000|2022-06-24 03:20:20|14.91|13.11|14.91|13.11|14.92|13.12|14.91|13.11|0
1656040830000|2022-06-24 03:20:30|14.9|13.1|14.92|13.12|14.92|13.12|14.9|13.1|0
1656040840000|2022-06-24 03:20:40|14.91|13.11|14.9|13.1|14.91|13.11|14.9|13.1|0
1656040850000|2022-06-24 03:20:50|14.89|13.09|14.86|13.06|14.89|13.09|14.86|13.06|0
1656040860000|2022-06-24 03:21:00|14.89|13.09|14.9|13.1|14.9|13.1|14.88|13.08|0
1656040870000|2022-06-24 03:21:10|14.89|13.09|14.86|13.06|14.89|13.09|14.86|13.06|0
1656040890000|2022-06-24 03:21:30|14.85|13.05|14.85|13.05|14.85|13.05|14.85|13.05|0
1656040900000|2022-06-24 03:21:40|14.86|13.06|14.87|13.07|14.87|13.07|14.86|13.06|0
1656040910000|2022-06-24 03:21:50|14.86|13.06|14.87|13.07|14.87|13.07|14.86|13.06|0
1656040920000|2022-06-24 03:22:00|14.86|13.06|14.88|13.08|14.88|13.08|14.86|13.06|0
1656040940000|2022-06-24 03:22:20|14.87|13.07|14.87|13.07|14.88|13.08|14.87|13.07|0
1656040980000|2022-06-24 03:23:00|14.86|13.06|14.86|13.06|14.86|13.06|14.86|13.06|0
1656041000000|2022-06-24 03:23:20|14.85|13.05|14.85|13.05|14.85|13.05|14.83|13.03|0
1656041010000|2022-06-24 03:23:30|14.86|13.06|14.87|13.07|14.87|13.07|14.86|13.06|0
1656041020000|2022-06-24 03:23:40|14.86|13.06|14.86|13.06|14.86|13.06|14.86|13.06|0
1656041040000|2022-06-24 03:24:00|14.87|13.07|14.89|13.09|14.89|13.09|14.86|13.06|0
1656041050000|2022-06-24 03:24:10|14.9|13.1|14.87|13.07|14.9|13.1|14.87|13.07|0
1656041060000|2022-06-24 03:24:20|14.88|13.08|14.89|13.09|14.89|13.09|14.88|13.08|0
1656041070000|2022-06-24 03:24:30|14.88|13.08|14.89|13.09|14.89|13.09|14.88|13.08|0
1656041080000|2022-06-24 03:24:40|14.9|13.1|14.9|13.1|14.9|13.1|14.89|13.09|0
1656041090000|2022-06-24 03:24:50|14.92|13.12|14.9|13.1|14.92|13.12|14.9|13.1|0
1656041100000|2022-06-24 03:25:00|14.89|13.09|14.89|13.09|14.89|13.09|14.89|13.09|0
1656041110000|2022-06-24 03:25:10|14.87|13.07|14.87|13.07|14.87|13.07|14.87|13.07|0
1656041120000|2022-06-24 03:25:20|14.86|13.06|14.86|13.06|14.86|13.06|14.86|13.06|0
1656041130000|2022-06-24 03:25:30|14.87|13.07|14.86|13.06|14.87|13.07|14.86|13.06|0
1656041140000|2022-06-24 03:25:40|14.85|13.05|14.86|13.06|14.86|13.06|14.85|13.05|0
1656041150000|2022-06-24 03:25:50|14.85|13.05|14.86|13.06|14.86|13.06|14.85|13.05|0
1656041160000|2022-06-24 03:26:00|14.85|13.05|14.8|13|14.85|13.05|14.8|13|0
1656041170000|2022-06-24 03:26:10|14.77|12.97|14.75|12.95|14.77|12.97|14.75|12.95|0
1656041180000|2022-06-24 03:26:20|14.76|12.96|14.77|12.97|14.77|12.97|14.76|12.96|0
1656041190000|2022-06-24 03:26:30|14.78|12.98|14.78|12.98|14.78|12.98|14.78|12.98|0
1656041200000|2022-06-24 03:26:40|14.79|12.99|14.77|12.97|14.79|12.99|14.77|12.97|0
1656041210000|2022-06-24 03:26:50|14.76|12.96|14.75|12.95|14.77|12.97|14.75|12.95|0
1656041220000|2022-06-24 03:27:00|14.74|12.94|14.75|12.95|14.75|12.95|14.74|12.94|0
1656041230000|2022-06-24 03:27:10|14.73|12.93|14.75|12.95|14.75|12.95|14.73|12.93|0
1656041240000|2022-06-24 03:27:20|14.72|12.92|14.75|12.95|14.75|12.95|14.72|12.92|0
1656041250000|2022-06-24 03:27:30|14.77|12.97|14.76|12.96|14.77|12.97|14.76|12.96|0
1656041260000|2022-06-24 03:27:40|14.75|12.95|14.73|12.93|14.76|12.96|14.73|12.93|0
1656041270000|2022-06-24 03:27:50|14.74|12.94|14.75|12.95|14.75|12.95|14.74|12.94|0
1656041280000|2022-06-24 03:28:00|14.74|12.94|14.75|12.95|14.75|12.95|14.74|12.94|0
1656041290000|2022-06-24 03:28:10|14.74|12.94|14.76|12.96|14.76|12.96|14.74|12.94|0
1656041300000|2022-06-24 03:28:20|14.77|12.97|14.77|12.97|14.77|12.97|14.77|12.97|0
1656041310000|2022-06-24 03:28:30|14.79|12.99|14.79|12.99|14.8|13|14.79|12.99|0
1656041320000|2022-06-24 03:28:40|14.8|13|14.79|12.99|14.8|13|14.79|12.99|0
1656041330000|2022-06-24 03:28:50|14.78|12.98|14.78|12.98|14.78|12.98|14.78|12.98|0
1656041340000|2022-06-24 03:29:00|14.79|12.99|14.79|12.99|14.79|12.99|14.77|12.97|0
1656041350000|2022-06-24 03:29:10|14.8|13|14.8|13|14.8|13|14.8|13|0
1656041360000|2022-06-24 03:29:20|14.79|12.99|14.78|12.98|14.79|12.99|14.78|12.98|0
1656041370000|2022-06-24 03:29:30|14.77|12.97|14.79|12.99|14.79|12.99|14.77|12.97|0
1656041380000|2022-06-24 03:29:40|14.77|12.97|14.77|12.97|14.79|12.99|14.77|12.97|0
1656041390000|2022-06-24 03:29:50|14.76|12.96|14.77|12.97|14.78|12.98|14.76|12.96|0
1656041400000|2022-06-24 03:30:00|14.78|12.98|14.8|13|14.8|13|14.78|12.98|0
1656041420000|2022-06-24 03:30:20|14.81|13.01|14.82|13.02|14.82|13.02|14.81|13.01|0
1656041440000|2022-06-24 03:30:40|14.83|13.03|14.84|13.04|14.84|13.04|14.82|13.02|0
1656041450000|2022-06-24 03:30:50|14.83|13.03|14.83|13.03|14.83|13.03|14.82|13.02|0
1656041460000|2022-06-24 03:31:00|14.8|13|14.77|12.97|14.8|13|14.77|12.97|0
1656041470000|2022-06-24 03:31:10|14.79|12.99|14.77|12.97|14.79|12.99|14.77|12.97|0
1656041490000|2022-06-24 03:31:30|14.8|13|14.78|12.98|14.8|13|14.78|12.98|0
1656041500000|2022-06-24 03:31:40|14.79|12.99|14.78|12.98|14.79|12.99|14.78|12.98|0
1656041510000|2022-06-24 03:31:50|14.77|12.97|14.78|12.98|14.78|12.98|14.77|12.97|0
1656041520000|2022-06-24 03:32:00|14.77|12.97|14.77|12.97|14.77|12.97|14.77|12.97|0
1656041530000|2022-06-24 03:32:10|14.79|12.99|14.79|12.99|14.79|12.99|14.79|12.99|0
1656041540000|2022-06-24 03:32:20|14.78|12.98|14.77|12.97|14.78|12.98|14.77|12.97|0
1656041550000|2022-06-24 03:32:30|14.76|12.96|14.76|12.96|14.77|12.97|14.76|12.96|0
1656041560000|2022-06-24 03:32:40|14.77|12.97|14.77|12.97|14.77|12.97|14.77|12.97|0
1656041570000|2022-06-24 03:32:50|14.76|12.96|14.77|12.97|14.77|12.97|14.76|12.96|0
1656041580000|2022-06-24 03:33:00|14.76|12.96|14.76|12.96|14.76|12.96|14.76|12.96|0
1656041590000|2022-06-24 03:33:10|14.75|12.95|14.76|12.96|14.77|12.97|14.75|12.95|0
1656041600000|2022-06-24 03:33:20|14.74|12.94|14.75|12.95|14.75|12.95|14.73|12.93|0
1656041620000|2022-06-24 03:33:40|14.76|12.96|14.76|12.96|14.76|12.96|14.76|12.96|0
1656041640000|2022-06-24 03:34:00|14.75|12.95|14.76|12.96|14.76|12.96|14.75|12.95|0
1656041650000|2022-06-24 03:34:10|14.75|12.95|14.75|12.95|14.76|12.96|14.75|12.95|0
1656041660000|2022-06-24 03:34:20|14.76|12.96|14.75|12.95|14.76|12.96|14.75|12.95|0
1656041670000|2022-06-24 03:34:30|14.76|12.96|14.76|12.96|14.76|12.96|14.76|12.96|0
1656041680000|2022-06-24 03:34:40|14.77|12.97|14.77|12.97|14.77|12.97|14.77|12.97|0
1656041700000|2022-06-24 03:35:00|14.79|12.99|14.79|12.99|14.79|12.99|14.79|12.99|0
1656041710000|2022-06-24 03:35:10|14.8|13|14.8|13|14.8|13|14.8|13|0
1656041720000|2022-06-24 03:35:20|14.79|12.99|14.8|13|14.8|13|14.79|12.99|0
1656041730000|2022-06-24 03:35:30|14.79|12.99|14.79|12.99|14.79|12.99|14.79|12.99|0
1656041740000|2022-06-24 03:35:40|14.8|13|14.79|12.99|14.81|13.01|14.79|12.99|0
1656041750000|2022-06-24 03:35:50|14.8|13|14.79|12.99|14.8|13|14.79|12.99|0
1656041760000|2022-06-24 03:36:00|14.8|13|14.8|13|14.8|13|14.8|13|0
1656041770000|2022-06-24 03:36:10|14.79|12.99|14.79|12.99|14.79|12.99|14.79|12.99|0
1656041780000|2022-06-24 03:36:20|14.8|13|14.79|12.99|14.8|13|14.79|12.99|0
1656041790000|2022-06-24 03:36:30|14.78|12.98|14.78|12.98|14.78|12.98|14.78|12.98|0
1656041800000|2022-06-24 03:36:40|14.77|12.97|14.79|12.99|14.79|12.99|14.77|12.97|0
1656041810000|2022-06-24 03:36:50|14.78|12.98|14.78|12.98|14.78|12.98|14.78|12.98|0
1656041820000|2022-06-24 03:37:00|14.77|12.97|14.77|12.97|14.77|12.97|14.77|12.97|0
1656041830000|2022-06-24 03:37:10|14.79|12.99|14.79|12.99|14.79|12.99|14.79|12.99|0
1656041840000|2022-06-24 03:37:20|14.78|12.98|14.77|12.97|14.78|12.98|14.77|12.97|0
1656041860000|2022-06-24 03:37:40|14.78|12.98|14.78|12.98|14.78|12.98|14.78|12.98|0
1656041870000|2022-06-24 03:37:50|14.77|12.97|14.78|12.98|14.78|12.98|14.77|12.97|0
1656041880000|2022-06-24 03:38:00|14.79|12.99|14.79|12.99|14.79|12.99|14.79|12.99|0
1656041890000|2022-06-24 03:38:10|14.8|13|14.8|13|14.8|13|14.8|13|0
1656041900000|2022-06-24 03:38:20|14.82|13.02|14.81|13.01|14.82|13.02|14.81|13.01|0
1656041910000|2022-06-24 03:38:30|14.83|13.03|14.83|13.03|14.83|13.03|14.83|13.03|0
1656041920000|2022-06-24 03:38:40|14.82|13.02|14.81|13.01|14.82|13.02|14.81|13.01|0
1656041930000|2022-06-24 03:38:50|14.8|13|14.81|13.01|14.82|13.02|14.8|13|0
1656041940000|2022-06-24 03:39:00|14.8|13|14.8|13|14.82|13.02|14.8|13|0
1656041960000|2022-06-24 03:39:20|14.79|12.99|14.8|13|14.8|13|14.79|12.99|0
1656041970000|2022-06-24 03:39:30|14.81|13.01|14.83|13.03|14.83|13.03|14.81|13.01|0
1656041990000|2022-06-24 03:39:50|14.84|13.04|14.84|13.04|14.84|13.04|14.84|13.04|0
1656042000000|2022-06-24 03:40:00|14.83|13.03|14.84|13.04|14.84|13.04|14.83|13.03|0
1656042020000|2022-06-24 03:40:20|14.85|13.05|14.84|13.04|14.85|13.05|14.84|13.04|0
1656042030000|2022-06-24 03:40:30|14.87|13.07|14.87|13.07|14.87|13.07|14.87|13.07|0
1656042040000|2022-06-24 03:40:40|14.86|13.06|14.86|13.06|14.86|13.06|14.86|13.06|0
1656042050000|2022-06-24 03:40:50|14.87|13.07|14.87|13.07|14.87|13.07|14.87|13.07|0
1656042070000|2022-06-24 03:41:10|14.89|13.09|14.89|13.09|14.89|13.09|14.89|13.09|0
1656042080000|2022-06-24 03:41:20|14.87|13.07|14.89|13.09|14.89|13.09|14.87|13.07|0
1656042090000|2022-06-24 03:41:30|14.88|13.08|14.87|13.07|14.88|13.08|14.87|13.07|0
1656042100000|2022-06-24 03:41:40|14.88|13.08|14.89|13.09|14.89|13.09|14.87|13.07|0
1656042110000|2022-06-24 03:41:50|14.87|13.07|14.87|13.07|14.87|13.07|14.86|13.06|0
1656042120000|2022-06-24 03:42:00|14.86|13.06|14.86|13.06|14.87|13.07|14.86|13.06|0
1656042130000|2022-06-24 03:42:10|14.84|13.04|14.84|13.04|14.84|13.04|14.84|13.04|0
1656042140000|2022-06-24 03:42:20|14.86|13.06|14.87|13.07|14.87|13.07|14.86|13.06|0
1656042160000|2022-06-24 03:42:40|14.89|13.09|14.87|13.07|14.89|13.09|14.87|13.07|0
1656042170000|2022-06-24 03:42:50|14.86|13.06|14.86|13.06|14.86|13.06|14.86|13.06|0
1656042180000|2022-06-24 03:43:00|14.87|13.07|14.87|13.07|14.87|13.07|14.86|13.06|0
1656042200000|2022-06-24 03:43:20|14.86|13.06|14.86|13.06|14.86|13.06|14.86|13.06|0
1656042220000|2022-06-24 03:43:40|14.84|13.04|14.84|13.04|14.84|13.04|14.83|13.03|0
1656042230000|2022-06-24 03:43:50|14.83|13.03|14.83|13.03|14.84|13.04|14.83|13.03|0
1656042250000|2022-06-24 03:44:10|14.82|13.02|14.82|13.02|14.82|13.02|14.82|13.02|0
1656042260000|2022-06-24 03:44:20|14.8|13|14.79|12.99|14.8|13|14.79|12.99|0
1656042270000|2022-06-24 03:44:30|14.8|13|14.8|13|14.8|13|14.8|13|0
1656042280000|2022-06-24 03:44:40|14.82|13.02|14.8|13|14.82|13.02|14.8|13|0
1656042290000|2022-06-24 03:44:50|14.82|13.02|14.81|13.01|14.82|13.02|14.8|13|0
1656042300000|2022-06-24 03:45:00|14.8|13|14.81|13.01|14.82|13.02|14.8|13|0
1656042310000|2022-06-24 03:45:10|14.8|13|14.8|13|14.8|13|14.8|13|0
1656042330000|2022-06-24 03:45:30|14.82|13.02|14.82|13.02|14.82|13.02|14.82|13.02|0
1656042340000|2022-06-24 03:45:40|14.81|13.01|14.79|12.99|14.81|13.01|14.79|12.99|0
1656042350000|2022-06-24 03:45:50|14.78|12.98|14.78|12.98|14.78|12.98|14.78|12.98|0
1656042360000|2022-06-24 03:46:00|14.77|12.97|14.79|12.99|14.79|12.99|14.77|12.97|0
1656042390000|2022-06-24 03:46:30|14.78|12.98|14.78|12.98|14.78|12.98|14.78|12.98|0
1656042400000|2022-06-24 03:46:40|14.77|12.97|14.77|12.97|14.77|12.97|14.77|12.97|0
1656042410000|2022-06-24 03:46:50|14.76|12.96|14.77|12.97|14.77|12.97|14.76|12.96|0
1656042420000|2022-06-24 03:47:00|14.76|12.96|14.76|12.96|14.76|12.96|14.76|12.96|0
1656042430000|2022-06-24 03:47:10|14.77|12.97|14.77|12.97|14.77|12.97|14.77|12.97|0
1656042440000|2022-06-24 03:47:20|14.76|12.96|14.77|12.97|14.77|12.97|14.76|12.96|0
1656042460000|2022-06-24 03:47:40|14.76|12.96|14.76|12.96|14.76|12.96|14.76|12.96|0
1656042470000|2022-06-24 03:47:50|14.74|12.94|14.74|12.94|14.74|12.94|14.74|12.94|0
1656042480000|2022-06-24 03:48:00|14.76|12.96|14.75|12.95|14.76|12.96|14.75|12.95|0
1656042490000|2022-06-24 03:48:10|14.76|12.96|14.75|12.95|14.76|12.96|14.75|12.95|0
1656042500000|2022-06-24 03:48:20|14.74|12.94|14.75|12.95|14.75|12.95|14.74|12.94|0
1656042510000|2022-06-24 03:48:30|14.76|12.96|14.76|12.96|14.76|12.96|14.76|12.96|0
1656042520000|2022-06-24 03:48:40|14.77|12.97|14.76|12.96|14.77|12.97|14.76|12.96|0
1656042530000|2022-06-24 03:48:50|14.75|12.95|14.75|12.95|14.75|12.95|14.75|12.95|0
1656042540000|2022-06-24 03:49:00|14.74|12.94|14.73|12.93|14.74|12.94|14.73|12.93|0
1656042550000|2022-06-24 03:49:10|14.76|12.96|14.79|12.99|14.79|12.99|14.76|12.96|0
1656042560000|2022-06-24 03:49:20|14.76|12.96|14.75|12.95|14.76|12.96|14.75|12.95|0
1656042570000|2022-06-24 03:49:30|14.74|12.94|14.74|12.94|14.74|12.94|14.74|12.94|0
1656042580000|2022-06-24 03:49:40|14.76|12.96|14.74|12.94|14.76|12.96|14.74|12.94|0
1656042590000|2022-06-24 03:49:50|14.75|12.95|14.74|12.94|14.76|12.96|14.74|12.94|0
1656042600000|2022-06-24 03:50:00|14.76|12.96|14.76|12.96|14.77|12.97|14.76|12.96|0
1656042610000|2022-06-24 03:50:10|14.74|12.94|14.76|12.96|14.76|12.96|14.74|12.94|0
1656042630000|2022-06-24 03:50:30|14.77|12.97|14.77|12.97|14.77|12.97|14.77|12.97|0
1656042640000|2022-06-24 03:50:40|14.76|12.96|14.77|12.97|14.77|12.97|14.76|12.96|0
1656042660000|2022-06-24 03:51:00|14.79|12.99|14.79|12.99|14.79|12.99|14.79|12.99|0
1656042710000|2022-06-24 03:51:50|14.8|13|14.79|12.99|14.8|13|14.79|12.99|0
1656042720000|2022-06-24 03:52:00|14.8|13|14.8|13|14.8|13|14.8|13|0
1656042730000|2022-06-24 03:52:10|14.79|12.99|14.79|12.99|14.79|12.99|14.79|12.99|0
1656042740000|2022-06-24 03:52:20|14.82|13.02|14.83|13.03|14.83|13.03|14.82|13.02|0
1656042750000|2022-06-24 03:52:30|14.84|13.04|14.84|13.04|14.84|13.04|14.84|13.04|0
1656042760000|2022-06-24 03:52:40|14.83|13.03|14.83|13.03|14.83|13.03|14.83|13.03|0
1656042770000|2022-06-24 03:52:50|14.84|13.04|14.84|13.04|14.84|13.04|14.84|13.04|0
1656042800000|2022-06-24 03:53:20|14.83|13.03|14.83|13.03|14.83|13.03|14.83|13.03|0
1656042810000|2022-06-24 03:53:30|14.84|13.04|14.84|13.04|14.84|13.04|14.84|13.04|0
1656042820000|2022-06-24 03:53:40|14.83|13.03|14.83|13.03|14.83|13.03|14.83|13.03|0
1656042830000|2022-06-24 03:53:50|14.82|13.02|14.82|13.02|14.82|13.02|14.82|13.02|0
1656042840000|2022-06-24 03:54:00|14.81|13.01|14.82|13.02|14.82|13.02|14.81|13.01|0
1656042850000|2022-06-24 03:54:10|14.81|13.01|14.82|13.02|14.82|13.02|14.81|13.01|0
1656042860000|2022-06-24 03:54:20|14.81|13.01|14.81|13.01|14.81|13.01|14.81|13.01|0
1656042880000|2022-06-24 03:54:40|14.8|13|14.81|13.01|14.81|13.01|14.8|13|0
1656042890000|2022-06-24 03:54:50|14.82|13.02|14.81|13.01|14.82|13.02|14.81|13.01|0
1656042900000|2022-06-24 03:55:00|14.8|13|14.8|13|14.8|13|14.8|13|0
1656042910000|2022-06-24 03:55:10|14.79|12.99|14.79|12.99|14.8|13|14.79|12.99|0
1656042920000|2022-06-24 03:55:20|14.8|13|14.79|12.99|14.8|13|14.78|12.98|0
1656042930000|2022-06-24 03:55:30|14.78|12.98|14.79|12.99|14.79|12.99|14.78|12.98|0
1656042940000|2022-06-24 03:55:40|14.8|13|14.8|13|14.8|13|14.79|12.99|0
1656042950000|2022-06-24 03:55:50|14.81|13.01|14.81|13.01|14.81|13.01|14.81|13.01|0
1656042960000|2022-06-24 03:56:00|14.82|13.02|14.82|13.02|14.82|13.02|14.82|13.02|0
1656042980000|2022-06-24 03:56:20|14.81|13.01|14.81|13.01|14.81|13.01|14.81|13.01|0
1656043040000|2022-06-24 03:57:20|14.8|13|14.81|13.01|14.81|13.01|14.8|13|0
1656043050000|2022-06-24 03:57:30|14.8|13|14.81|13.01|14.81|13.01|14.8|13|0
1656043070000|2022-06-24 03:57:50|14.8|13|14.81|13.01|14.81|13.01|14.8|13|0
1656043080000|2022-06-24 03:58:00|14.8|13|14.8|13|14.8|13|14.79|12.99|0
1656043090000|2022-06-24 03:58:10|14.79|12.99|14.8|13|14.8|13|14.79|12.99|0
1656043110000|2022-06-24 03:58:30|14.79|12.99|14.79|12.99|14.79|12.99|14.79|12.99|0
1656043140000|2022-06-24 03:59:00|14.77|12.97|14.76|12.96|14.77|12.97|14.76|12.96|0
1656043170000|2022-06-24 03:59:30|14.77|12.97|14.77|12.97|14.77|12.97|14.77|12.97|0
1656043180000|2022-06-24 03:59:40|14.76|12.96|14.74|12.94|14.76|12.96|14.74|12.94|0
1656043190000|2022-06-24 03:59:50|14.8|13|14.77|12.97|14.8|13|14.77|12.97|0
1656043200000|2022-06-24 04:00:00|14.76|12.96|14.77|12.97|14.77|12.97|14.76|12.96|0
1656043210000|2022-06-24 04:00:10|14.76|12.96|14.75|12.95|14.76|12.96|14.75|12.95|0
1656043220000|2022-06-24 04:00:20|14.74|12.94|14.76|12.96|14.76|12.96|14.74|12.94|0
1656043230000|2022-06-24 04:00:30|14.77|12.97|14.77|12.97|14.77|12.97|14.76|12.96|0
1656043240000|2022-06-24 04:00:40|14.76|12.96|14.76|12.96|14.76|12.96|14.76|12.96|0
1656043250000|2022-06-24 04:00:50|14.75|12.95|14.75|12.95|14.75|12.95|14.75|12.95|0
1656043260000|2022-06-24 04:01:00|14.74|12.94|14.76|12.96|14.76|12.96|14.74|12.94|0
1656043270000|2022-06-24 04:01:10|14.77|12.97|14.77|12.97|14.77|12.97|14.77|12.97|0
1656043290000|2022-06-24 04:01:30|14.79|12.99|14.79|12.99|14.79|12.99|14.79|12.99|0
1656043300000|2022-06-24 04:01:40|14.78|12.98|14.78|12.98|14.79|12.99|14.78|12.98|0
1656043310000|2022-06-24 04:01:50|14.79|12.99|14.79|12.99|14.79|12.99|14.79|12.99|0
1656043320000|2022-06-24 04:02:00|14.78|12.98|14.78|12.98|14.78|12.98|14.77|12.97|0
1656043330000|2022-06-24 04:02:10|14.77|12.97|14.77|12.97|14.77|12.97|14.77|12.97|0
1656043350000|2022-06-24 04:02:30|14.76|12.96|14.77|12.97|14.77|12.97|14.76|12.96|0
1656043370000|2022-06-24 04:02:50|14.78|12.98|14.79|12.99|14.79|12.99|14.78|12.98|0
1656043380000|2022-06-24 04:03:00|14.78|12.98|14.79|12.99|14.79|12.99|14.78|12.98|0
1656043390000|2022-06-24 04:03:10|14.8|13|14.8|13|14.8|13|14.8|13|0
1656043400000|2022-06-24 04:03:20|14.81|13.01|14.8|13|14.81|13.01|14.8|13|0
1656043410000|2022-06-24 04:03:30|14.81|13.01|14.81|13.01|14.81|13.01|14.81|13.01|0
1656043420000|2022-06-24 04:03:40|14.8|13|14.8|13|14.8|13|14.8|13|0
1656043430000|2022-06-24 04:03:50|14.81|13.01|14.81|13.01|14.81|13.01|14.81|13.01|0
1656043440000|2022-06-24 04:04:00|14.82|13.02|14.85|13.05|14.86|13.06|14.82|13.02|0
1656043450000|2022-06-24 04:04:10|14.87|13.07|14.87|13.07|14.87|13.07|14.87|13.07|0
1656043460000|2022-06-24 04:04:20|14.86|13.06|14.94|13.14|14.94|13.14|14.86|13.06|0
1656043470000|2022-06-24 04:04:30|14.96|13.16|14.99|13.19|14.99|13.19|14.96|13.16|0
1656043480000|2022-06-24 04:04:40|14.97|13.17|14.96|13.16|14.97|13.17|14.96|13.16|0
1656043500000|2022-06-24 04:05:00|14.95|13.15|14.99|13.19|14.99|13.19|14.95|13.15|0
1656043510000|2022-06-24 04:05:10|14.96|13.16|14.96|13.16|14.97|13.17|14.96|13.16|0
1656043520000|2022-06-24 04:05:20|14.95|13.15|14.95|13.15|14.95|13.15|14.95|13.15|0
1656043530000|2022-06-24 04:05:30|14.94|13.14|14.94|13.14|14.94|13.14|14.94|13.14|0
1656043540000|2022-06-24 04:05:40|14.95|13.15|14.94|13.14|14.96|13.16|14.94|13.14|0
1656043550000|2022-06-24 04:05:50|14.96|13.16|14.97|13.17|14.97|13.17|14.96|13.16|0
1656043560000|2022-06-24 04:06:00|14.99|13.19|14.99|13.19|14.99|13.19|14.99|13.19|0
1656043570000|2022-06-24 04:06:10|15.01|13.21|14.99|13.19|15.01|13.21|14.99|13.19|0
1656043580000|2022-06-24 04:06:20|15|13.2|15.01|13.21|15.01|13.21|15|13.2|0
1656043600000|2022-06-24 04:06:40|15|13.2|15.01|13.21|15.01|13.21|15|13.2|0
1656043640000|2022-06-24 04:07:20|15.03|13.23|15.03|13.23|15.03|13.23|15.03|13.23|0
1656043650000|2022-06-24 04:07:30|15.02|13.22|14.99|13.19|15.02|13.22|14.99|13.19|0
1656043660000|2022-06-24 04:07:40|15|13.2|15|13.2|15|13.2|15|13.2|0
1656043670000|2022-06-24 04:07:50|14.99|13.19|14.99|13.19|14.99|13.19|14.99|13.19|0
1656043680000|2022-06-24 04:08:00|15|13.2|14.99|13.19|15|13.2|14.99|13.19|0
1656043690000|2022-06-24 04:08:10|14.97|13.17|14.97|13.17|14.97|13.17|14.97|13.17|0
1656043700000|2022-06-24 04:08:20|14.95|13.15|14.96|13.16|14.96|13.16|14.95|13.15|0
1656043710000|2022-06-24 04:08:30|14.95|13.15|14.95|13.15|14.95|13.15|14.95|13.15|0
1656043720000|2022-06-24 04:08:40|14.94|13.14|14.94|13.14|14.95|13.15|14.94|13.14|0
1656043730000|2022-06-24 04:08:50|14.95|13.15|14.96|13.16|14.96|13.16|14.95|13.15|0
1656043740000|2022-06-24 04:09:00|14.95|13.15|14.94|13.14|14.96|13.16|14.94|13.14|0
1656043750000|2022-06-24 04:09:10|14.96|13.16|14.95|13.15|14.96|13.16|14.95|13.15|0
1656043760000|2022-06-24 04:09:20|14.96|13.16|14.96|13.16|14.96|13.16|14.96|13.16|0
1656043770000|2022-06-24 04:09:30|14.97|13.17|14.97|13.17|14.97|13.17|14.97|13.17|0
1656043780000|2022-06-24 04:09:40|14.99|13.19|15.01|13.21|15.01|13.21|14.99|13.19|0
1656043790000|2022-06-24 04:09:50|15|13.2|15|13.2|15.01|13.21|15|13.2|0
1656043800000|2022-06-24 04:10:00|14.99|13.19|14.99|13.19|14.99|13.19|14.99|13.19|0
1656043810000|2022-06-24 04:10:10|14.96|13.16|14.97|13.17|14.97|13.17|14.96|13.16|0
1656043820000|2022-06-24 04:10:20|14.96|13.16|14.96|13.16|14.96|13.16|14.96|13.16|0
1656043840000|2022-06-24 04:10:40|14.97|13.17|14.97|13.17|14.97|13.17|14.97|13.17|0
1656043850000|2022-06-24 04:10:50|14.96|13.16|14.96|13.16|14.96|13.16|14.96|13.16|0
1656043860000|2022-06-24 04:11:00|14.97|13.17|14.97|13.17|14.97|13.17|14.96|13.16|0
1656043870000|2022-06-24 04:11:10|14.99|13.19|14.99|13.19|14.99|13.19|14.99|13.19|0
1656043890000|2022-06-24 04:11:30|14.98|13.18|14.99|13.19|14.99|13.19|14.97|13.17|0
1656043920000|2022-06-24 04:12:00|14.97|13.17|14.97|13.17|14.97|13.17|14.97|13.17|0
1656043930000|2022-06-24 04:12:10|15|13.2|15.01|13.21|15.01|13.21|15|13.2|0
1656043940000|2022-06-24 04:12:20|15|13.2|15|13.2|15|13.2|15|13.2|0
1656043950000|2022-06-24 04:12:30|15.01|13.21|15.01|13.21|15.01|13.21|15|13.2|0
1656043960000|2022-06-24 04:12:40|15.03|13.23|15.06|13.26|15.06|13.26|15.03|13.23|0
1656043970000|2022-06-24 04:12:50|15.07|13.27|15.08|13.28|15.08|13.28|15.07|13.27|0
1656043980000|2022-06-24 04:13:00|15.07|13.27|15.06|13.26|15.07|13.27|15.06|13.26|0
1656044000000|2022-06-24 04:13:20|15.04|13.24|15.04|13.24|15.04|13.24|15.04|13.24|0
1656044010000|2022-06-24 04:13:30|15.03|13.23|15.04|13.24|15.04|13.24|15.03|13.23|0
1656044020000|2022-06-24 04:13:40|15.03|13.23|15.01|13.21|15.03|13.23|15.01|13.21|0
1656044030000|2022-06-24 04:13:50|15.03|13.23|15.02|13.22|15.03|13.23|15.02|13.22|0
1656044040000|2022-06-24 04:14:00|15.01|13.21|15|13.2|15.01|13.21|15|13.2|0
1656044050000|2022-06-24 04:14:10|15.01|13.21|15.02|13.22|15.03|13.23|15.01|13.21|0
1656044060000|2022-06-24 04:14:20|15.01|13.21|15.01|13.21|15.01|13.21|15.01|13.21|0
1656044080000|2022-06-24 04:14:40|15|13.2|15.03|13.23|15.03|13.23|15|13.2|0
1656044090000|2022-06-24 04:14:50|15.01|13.21|15|13.2|15.01|13.21|15|13.2|0
1656044100000|2022-06-24 04:15:00|15.01|13.21|15.03|13.23|15.03|13.23|15.01|13.21|0
1656044110000|2022-06-24 04:15:10|15.04|13.24|15.06|13.26|15.06|13.26|15.04|13.24|0
1656044120000|2022-06-24 04:15:20|15.05|13.25|15.04|13.24|15.05|13.25|15.04|13.24|0
1656044130000|2022-06-24 04:15:30|15.1|13.3|15.11|13.31|15.11|13.31|15.1|13.3|0
1656044140000|2022-06-24 04:15:40|15.12|13.32|15.12|13.32|15.13|13.33|15.12|13.32|0
1656044160000|2022-06-24 04:16:00|15.13|13.33|15.12|13.32|15.13|13.33|15.12|13.32|0
1656044170000|2022-06-24 04:16:10|15.13|13.33|15.13|13.33|15.13|13.33|15.12|13.32|0
1656044180000|2022-06-24 04:16:20|15.21|13.41|15.23|13.43|15.23|13.43|15.21|13.41|0
1656044190000|2022-06-24 04:16:30|15.25|13.45|15.25|13.45|15.25|13.45|15.24|13.44|0
1656044200000|2022-06-24 04:16:40|15.24|13.44|15.23|13.43|15.24|13.44|15.23|13.43|0
1656044210000|2022-06-24 04:16:50|15.26|13.46|15.26|13.46|15.26|13.46|15.26|13.46|0
1656044220000|2022-06-24 04:17:00|15.28|13.48|15.33|13.53|15.38|13.58|15.28|13.48|0
1656044230000|2022-06-24 04:17:10|15.32|13.52|15.33|13.53|15.33|13.53|15.32|13.52|0
1656044240000|2022-06-24 04:17:20|15.3|13.5|15.28|13.48|15.3|13.5|15.28|13.48|0
1656044250000|2022-06-24 04:17:30|15.32|13.52|15.32|13.52|15.33|13.53|15.32|13.52|0
1656044260000|2022-06-24 04:17:40|15.33|13.53|15.37|13.57|15.37|13.57|15.33|13.53|0
1656044270000|2022-06-24 04:17:50|15.36|13.56|15.36|13.56|15.36|13.56|15.36|13.56|0
1656044280000|2022-06-24 04:18:00|15.38|13.58|15.36|13.56|15.38|13.58|15.36|13.56|0
1656044290000|2022-06-24 04:18:10|15.38|13.58|15.38|13.58|15.38|13.58|15.38|13.58|0
1656044300000|2022-06-24 04:18:20|15.36|13.56|15.37|13.57|15.37|13.57|15.36|13.56|0
1656044310000|2022-06-24 04:18:30|15.36|13.56|15.35|13.55|15.36|13.56|15.35|13.55|0
1656044320000|2022-06-24 04:18:40|15.36|13.56|15.35|13.55|15.36|13.56|15.35|13.55|0
1656044330000|2022-06-24 04:18:50|15.34|13.54|15.33|13.53|15.34|13.54|15.33|13.53|0
1656044340000|2022-06-24 04:19:00|15.34|13.54|15.33|13.53|15.35|13.55|15.33|13.53|0
1656044350000|2022-06-24 04:19:10|15.37|13.57|15.37|13.57|15.37|13.57|15.37|13.57|0
1656044360000|2022-06-24 04:19:20|15.36|13.56|15.36|13.56|15.37|13.57|15.36|13.56|0
1656044370000|2022-06-24 04:19:30|15.38|13.58|15.36|13.56|15.38|13.58|15.36|13.56|0
1656044380000|2022-06-24 04:19:40|15.35|13.55|15.35|13.55|15.35|13.55|15.35|13.55|0
1656044390000|2022-06-24 04:19:50|15.36|13.56|15.36|13.56|15.36|13.56|15.36|13.56|0
1656044400000|2022-06-24 04:20:00|15.35|13.55|15.35|13.55|15.35|13.55|15.33|13.53|0
1656044410000|2022-06-24 04:20:10|15.34|13.54|15.35|13.55|15.35|13.55|15.33|13.53|0
1656044420000|2022-06-24 04:20:20|15.37|13.57|15.4|13.6|15.4|13.6|15.35|13.55|0
1656044430000|2022-06-24 04:20:30|15.38|13.58|15.37|13.57|15.38|13.58|15.37|13.57|0
1656044440000|2022-06-24 04:20:40|15.36|13.56|15.39|13.59|15.39|13.59|15.36|13.56|0
1656044450000|2022-06-24 04:20:50|15.38|13.58|15.44|13.64|15.44|13.64|15.38|13.58|0
1656044460000|2022-06-24 04:21:00|15.43|13.63|15.39|13.59|15.43|13.63|15.39|13.59|0
1656044470000|2022-06-24 04:21:10|15.38|13.58|15.39|13.59|15.39|13.59|15.37|13.57|0
1656044480000|2022-06-24 04:21:20|15.4|13.6|15.43|13.63|15.43|13.63|15.4|13.6|0
1656044490000|2022-06-24 04:21:30|15.42|13.62|15.39|13.59|15.42|13.62|15.39|13.59|0
1656044500000|2022-06-24 04:21:40|15.41|13.61|15.41|13.61|15.41|13.61|15.41|13.61|0
1656044510000|2022-06-24 04:21:50|15.4|13.6|15.41|13.61|15.41|13.61|15.4|13.6|0
1656044520000|2022-06-24 04:22:00|15.42|13.62|15.42|13.62|15.42|13.62|15.42|13.62|0
1656044550000|2022-06-24 04:22:30|15.44|13.64|15.44|13.64|15.45|13.65|15.44|13.64|0
1656044560000|2022-06-24 04:22:40|15.43|13.63|15.42|13.62|15.44|13.64|15.42|13.62|0
1656044570000|2022-06-24 04:22:50|15.44|13.64|15.44|13.64|15.44|13.64|15.44|13.64|0
1656044580000|2022-06-24 04:23:00|15.43|13.63|15.44|13.64|15.44|13.64|15.43|13.63|0
1656044590000|2022-06-24 04:23:10|15.45|13.65|15.45|13.65|15.46|13.66|15.45|13.65|0
1656044600000|2022-06-24 04:23:20|15.49|13.69|15.53|13.73|15.53|13.73|15.49|13.69|0
1656044610000|2022-06-24 04:23:30|15.56|13.76|15.53|13.73|15.56|13.76|15.53|13.73|0
1656044620000|2022-06-24 04:23:40|15.54|13.74|15.53|13.73|15.54|13.74|15.53|13.73|0
1656044630000|2022-06-24 04:23:50|15.54|13.74|15.54|13.74|15.54|13.74|15.54|13.74|0
1656044640000|2022-06-24 04:24:00|15.56|13.76|15.57|13.77|15.57|13.77|15.54|13.74|0
1656044650000|2022-06-24 04:24:10|15.56|13.76|15.56|13.76|15.56|13.76|15.56|13.76|0
1656044660000|2022-06-24 04:24:20|15.55|13.75|15.54|13.74|15.55|13.75|15.54|13.74|0
1656044670000|2022-06-24 04:24:30|15.6|13.8|15.6|13.8|15.6|13.8|15.6|13.8|0
1656044680000|2022-06-24 04:24:40|15.61|13.81|15.61|13.81|15.64|13.84|15.61|13.81|0
1656044690000|2022-06-24 04:24:50|15.6|13.8|15.6|13.8|15.6|13.8|15.6|13.8|0
1656044700000|2022-06-24 04:25:00|15.58|13.78|15.58|13.78|15.58|13.78|15.57|13.77|0
1656044720000|2022-06-24 04:25:20|15.56|13.76|15.55|13.75|15.56|13.76|15.55|13.75|0
1656044740000|2022-06-24 04:25:40|15.54|13.74|15.53|13.73|15.54|13.74|15.53|13.73|0
1656044750000|2022-06-24 04:25:50|15.55|13.75|15.6|13.8|15.6|13.8|15.55|13.75|0
1656044760000|2022-06-24 04:26:00|15.59|13.79|15.58|13.78|15.59|13.79|15.58|13.78|0
1656044770000|2022-06-24 04:26:10|15.56|13.76|15.56|13.76|15.56|13.76|15.56|13.76|0
1656044780000|2022-06-24 04:26:20|15.57|13.77|15.54|13.74|15.57|13.77|15.54|13.74|0
1656044790000|2022-06-24 04:26:30|15.53|13.73|15.54|13.74|15.55|13.75|15.53|13.73|0
1656044800000|2022-06-24 04:26:40|15.53|13.73|15.51|13.71|15.53|13.73|15.51|13.71|0
1656044810000|2022-06-24 04:26:50|15.52|13.72|15.53|13.73|15.53|13.73|15.52|13.72|0
1656044820000|2022-06-24 04:27:00|15.54|13.74|15.53|13.73|15.54|13.74|15.53|13.73|0
1656044850000|2022-06-24 04:27:30|15.52|13.72|15.52|13.72|15.52|13.72|15.52|13.72|0
1656044860000|2022-06-24 04:27:40|15.53|13.73|15.51|13.71|15.53|13.73|15.5|13.7|0
1656044870000|2022-06-24 04:27:50|15.5|13.7|15.5|13.7|15.5|13.7|15.5|13.7|0
1656044880000|2022-06-24 04:28:00|15.51|13.71|15.53|13.73|15.53|13.73|15.51|13.71|0
1656044890000|2022-06-24 04:28:10|15.52|13.72|15.52|13.72|15.52|13.72|15.52|13.72|0
1656044900000|2022-06-24 04:28:20|15.51|13.71|15.5|13.7|15.51|13.71|15.5|13.7|0
1656044920000|2022-06-24 04:28:40|15.51|13.71|15.5|13.7|15.52|13.72|15.5|13.7|0
1656044930000|2022-06-24 04:28:50|15.48|13.68|15.48|13.68|15.5|13.7|15.48|13.68|0
1656044940000|2022-06-24 04:29:00|15.47|13.67|15.45|13.65|15.47|13.67|15.45|13.65|0
1656044950000|2022-06-24 04:29:10|15.44|13.64|15.47|13.67|15.47|13.67|15.44|13.64|0
1656044960000|2022-06-24 04:29:20|15.46|13.66|15.46|13.66|15.46|13.66|15.45|13.65|0
1656044970000|2022-06-24 04:29:30|15.47|13.67|15.47|13.67|15.47|13.67|15.47|13.67|0
1656044980000|2022-06-24 04:29:40|15.46|13.66|15.47|13.67|15.47|13.67|15.45|13.65|0
1656044990000|2022-06-24 04:29:50|15.45|13.65|15.45|13.65|15.46|13.66|15.45|13.65|0
1656045000000|2022-06-24 04:30:00|15.46|13.66|15.46|13.66|15.46|13.66|15.44|13.64|0
1656045010000|2022-06-24 04:30:10|15.47|13.67|15.47|13.67|15.47|13.67|15.47|13.67|0
1656045020000|2022-06-24 04:30:20|15.48|13.68|15.48|13.68|15.48|13.68|15.48|13.68|0
1656045040000|2022-06-24 04:30:40|15.5|13.7|15.51|13.71|15.51|13.71|15.49|13.69|0
1656045050000|2022-06-24 04:30:50|15.52|13.72|15.52|13.72|15.52|13.72|15.51|13.71|0
1656045060000|2022-06-24 04:31:00|15.51|13.71|15.51|13.71|15.51|13.71|15.51|13.71|0
1656045080000|2022-06-24 04:31:20|15.52|13.72|15.51|13.71|15.52|13.72|15.51|13.71|0
1656045090000|2022-06-24 04:31:30|15.5|13.7|15.5|13.7|15.5|13.7|15.5|13.7|0
1656045100000|2022-06-24 04:31:40|15.49|13.69|15.48|13.68|15.49|13.69|15.48|13.68|0
1656045110000|2022-06-24 04:31:50|15.52|13.72|15.52|13.72|15.52|13.72|15.52|13.72|0
1656045130000|2022-06-24 04:32:10|15.51|13.71|15.51|13.71|15.51|13.71|15.51|13.71|0
1656045140000|2022-06-24 04:32:20|15.52|13.72|15.52|13.72|15.52|13.72|15.52|13.72|0
1656045150000|2022-06-24 04:32:30|15.54|13.74|15.54|13.74|15.54|13.74|15.54|13.74|0
1656045160000|2022-06-24 04:32:40|15.57|13.77|15.57|13.77|15.57|13.77|15.57|13.77|0
1656045170000|2022-06-24 04:32:50|15.54|13.74|15.54|13.74|15.54|13.74|15.54|13.74|0
1656045180000|2022-06-24 04:33:00|15.55|13.75|15.56|13.76|15.56|13.76|15.55|13.75|0
1656045190000|2022-06-24 04:33:10|15.57|13.77|15.57|13.77|15.57|13.77|15.57|13.77|0
1656045200000|2022-06-24 04:33:20|15.55|13.75|15.54|13.74|15.55|13.75|15.54|13.74|0
1656045210000|2022-06-24 04:33:30|15.55|13.75|15.49|13.69|15.55|13.75|15.49|13.69|0
1656045220000|2022-06-24 04:33:40|15.54|13.74|15.52|13.72|15.54|13.74|15.51|13.71|0
1656045240000|2022-06-24 04:34:00|15.54|13.74|15.54|13.74|15.54|13.74|15.53|13.73|0
1656045270000|2022-06-24 04:34:30|15.53|13.73|15.57|13.77|15.57|13.77|15.53|13.73|0
1656045280000|2022-06-24 04:34:40|15.56|13.76|15.56|13.76|15.57|13.77|15.56|13.76|0
1656045290000|2022-06-24 04:34:50|15.57|13.77|15.56|13.76|15.57|13.77|15.56|13.76|0
1656045300000|2022-06-24 04:35:00|15.57|13.77|15.58|13.78|15.58|13.78|15.57|13.77|0
1656045320000|2022-06-24 04:35:20|15.59|13.79|15.58|13.78|15.59|13.79|15.58|13.78|0
1656045330000|2022-06-24 04:35:30|15.59|13.79|15.57|13.77|15.59|13.79|15.57|13.77|0
1656045340000|2022-06-24 04:35:40|15.58|13.78|15.58|13.78|15.58|13.78|15.58|13.78|0
1656045350000|2022-06-24 04:35:50|15.59|13.79|15.59|13.79|15.59|13.79|15.59|13.79|0
1656045360000|2022-06-24 04:36:00|15.58|13.78|15.58|13.78|15.59|13.79|15.58|13.78|0
1656045370000|2022-06-24 04:36:10|15.6|13.8|15.6|13.8|15.6|13.8|15.6|13.8|0
1656045380000|2022-06-24 04:36:20|15.56|13.76|15.56|13.76|15.57|13.77|15.56|13.76|0
1656045390000|2022-06-24 04:36:30|15.55|13.75|15.57|13.77|15.57|13.77|15.55|13.75|0
1656045400000|2022-06-24 04:36:40|15.55|13.75|15.55|13.75|15.55|13.75|15.55|13.75|0
1656045420000|2022-06-24 04:37:00|15.57|13.77|15.58|13.78|15.58|13.78|15.57|13.77|0
1656045440000|2022-06-24 04:37:20|15.57|13.77|15.57|13.77|15.57|13.77|15.57|13.77|0
1656045450000|2022-06-24 04:37:30|15.6|13.8|15.6|13.8|15.6|13.8|15.59|13.79|0
1656045460000|2022-06-24 04:37:40|15.59|13.79|15.58|13.78|15.59|13.79|15.58|13.78|0
1656045470000|2022-06-24 04:37:50|15.57|13.77|15.58|13.78|15.58|13.78|15.57|13.77|0
1656045500000|2022-06-24 04:38:20|15.57|13.77|15.56|13.76|15.57|13.77|15.55|13.75|0
1656045510000|2022-06-24 04:38:30|15.55|13.75|15.55|13.75|15.55|13.75|15.54|13.74|0
1656045520000|2022-06-24 04:38:40|15.54|13.74|15.54|13.74|15.54|13.74|15.53|13.73|0
1656045530000|2022-06-24 04:38:50|15.52|13.72|15.55|13.75|15.55|13.75|15.52|13.72|0
1656045540000|2022-06-24 04:39:00|15.54|13.74|15.55|13.75|15.55|13.75|15.54|13.74|0
1656045550000|2022-06-24 04:39:10|15.53|13.73|15.52|13.72|15.53|13.73|15.52|13.72|0
1656045560000|2022-06-24 04:39:20|15.51|13.71|15.49|13.69|15.51|13.71|15.49|13.69|0
1656045570000|2022-06-24 04:39:30|15.48|13.68|15.48|13.68|15.48|13.68|15.46|13.66|0
1656045580000|2022-06-24 04:39:40|15.47|13.67|15.48|13.68|15.48|13.68|15.47|13.67|0
1656045590000|2022-06-24 04:39:50|15.49|13.69|15.48|13.68|15.49|13.69|15.48|13.68|0
1656045600000|2022-06-24 04:40:00|15.46|13.66|15.44|13.64|15.46|13.66|15.44|13.64|0
1656045610000|2022-06-24 04:40:10|15.45|13.65|15.47|13.67|15.47|13.67|15.45|13.65|0
1656045620000|2022-06-24 04:40:20|15.46|13.66|15.45|13.65|15.46|13.66|15.44|13.64|0
1656045630000|2022-06-24 04:40:30|15.46|13.66|15.45|13.65|15.46|13.66|15.45|13.65|0
1656045640000|2022-06-24 04:40:40|15.46|13.66|15.45|13.65|15.46|13.66|15.45|13.65|0
1656045650000|2022-06-24 04:40:50|15.46|13.66|15.46|13.66|15.46|13.66|15.46|13.66|0
1656045660000|2022-06-24 04:41:00|15.45|13.65|15.44|13.64|15.45|13.65|15.44|13.64|0
1656045670000|2022-06-24 04:41:10|15.45|13.65|15.44|13.64|15.46|13.66|15.44|13.64|0
1656045680000|2022-06-24 04:41:20|15.43|13.63|15.43|13.63|15.43|13.63|15.43|13.63|0
1656045690000|2022-06-24 04:41:30|15.45|13.65|15.44|13.64|15.45|13.65|15.43|13.63|0
1656045700000|2022-06-24 04:41:40|15.43|13.63|15.43|13.63|15.43|13.63|15.43|13.63|0
1656045720000|2022-06-24 04:42:00|15.42|13.62|15.42|13.62|15.43|13.63|15.42|13.62|0
1656045730000|2022-06-24 04:42:10|15.43|13.63|15.43|13.63|15.43|13.63|15.43|13.63|0
1656045740000|2022-06-24 04:42:20|15.42|13.62|15.43|13.63|15.43|13.63|15.42|13.62|0
1656045750000|2022-06-24 04:42:30|15.45|13.65|15.44|13.64|15.45|13.65|15.44|13.64|0
1656045760000|2022-06-24 04:42:40|15.43|13.63|15.42|13.62|15.43|13.63|15.42|13.62|0
1656045770000|2022-06-24 04:42:50|15.43|13.63|15.45|13.65|15.45|13.65|15.43|13.63|0
1656045780000|2022-06-24 04:43:00|15.46|13.66|15.46|13.66|15.46|13.66|15.46|13.66|0
1656045800000|2022-06-24 04:43:20|15.45|13.65|15.45|13.65|15.45|13.65|15.45|13.65|0
1656045820000|2022-06-24 04:43:40|15.46|13.66|15.46|13.66|15.46|13.66|15.46|13.66|0
1656045840000|2022-06-24 04:44:00|15.48|13.68|15.48|13.68|15.48|13.68|15.48|13.68|0
1656045850000|2022-06-24 04:44:10|15.46|13.66|15.48|13.68|15.48|13.68|15.46|13.66|0
1656045860000|2022-06-24 04:44:20|15.46|13.66|15.48|13.68|15.48|13.68|15.46|13.66|0
1656045870000|2022-06-24 04:44:30|15.47|13.67|15.48|13.68|15.48|13.68|15.46|13.66|0
1656045880000|2022-06-24 04:44:40|15.47|13.67|15.47|13.67|15.47|13.67|15.46|13.66|0
1656045890000|2022-06-24 04:44:50|15.46|13.66|15.46|13.66|15.46|13.66|15.46|13.66|0
1656045900000|2022-06-24 04:45:00|15.47|13.67|15.46|13.66|15.48|13.68|15.46|13.66|0
1656045910000|2022-06-24 04:45:10|15.45|13.65|15.46|13.66|15.46|13.66|15.45|13.65|0
1656045930000|2022-06-24 04:45:30|15.45|13.65|15.45|13.65|15.46|13.66|15.45|13.65|0
1656045940000|2022-06-24 04:45:40|15.46|13.66|15.46|13.66|15.46|13.66|15.46|13.66|0
1656045960000|2022-06-24 04:46:00|15.45|13.65|15.46|13.66|15.46|13.66|15.45|13.65|0
1656045970000|2022-06-24 04:46:10|15.45|13.65|15.46|13.66|15.46|13.66|15.45|13.65|0
1656046000000|2022-06-24 04:46:40|15.47|13.67|15.47|13.67|15.47|13.67|15.47|13.67|0
1656046010000|2022-06-24 04:46:50|15.46|13.66|15.46|13.66|15.46|13.66|15.46|13.66|0
1656046020000|2022-06-24 04:47:00|15.45|13.65|15.43|13.63|15.45|13.65|15.43|13.63|0
1656046040000|2022-06-24 04:47:20|15.42|13.62|15.42|13.62|15.42|13.62|15.42|13.62|0
1656046070000|2022-06-24 04:47:50|15.43|13.63|15.43|13.63|15.43|13.63|15.43|13.63|0
1656046130000|2022-06-24 04:48:50|15.44|13.64|15.46|13.66|15.46|13.66|15.44|13.64|0
1656046140000|2022-06-24 04:49:00|15.45|13.65|15.45|13.65|15.45|13.65|15.45|13.65|0
1656046150000|2022-06-24 04:49:10|15.43|13.63|15.43|13.63|15.43|13.63|15.43|13.63|0
1656046160000|2022-06-24 04:49:20|15.42|13.62|15.42|13.62|15.42|13.62|15.42|13.62|0
1656046170000|2022-06-24 04:49:30|15.43|13.63|15.43|13.63|15.43|13.63|15.43|13.63|0
1656046180000|2022-06-24 04:49:40|15.45|13.65|15.45|13.65|15.45|13.65|15.45|13.65|0
1656046190000|2022-06-24 04:49:50|15.44|13.64|15.44|13.64|15.44|13.64|15.44|13.64|0
1656046200000|2022-06-24 04:50:00|15.42|13.62|15.43|13.63|15.43|13.63|15.42|13.62|0
1656046210000|2022-06-24 04:50:10|15.42|13.62|15.42|13.62|15.42|13.62|15.42|13.62|0
1656046230000|2022-06-24 04:50:30|15.43|13.63|15.43|13.63|15.43|13.63|15.43|13.63|0
1656046240000|2022-06-24 04:50:40|15.42|13.62|15.43|13.63|15.43|13.63|15.42|13.62|0
1656046250000|2022-06-24 04:50:50|15.44|13.64|15.44|13.64|15.44|13.64|15.44|13.64|0
1656046260000|2022-06-24 04:51:00|15.43|13.63|15.43|13.63|15.43|13.63|15.43|13.63|0
1656046300000|2022-06-24 04:51:40|15.44|13.64|15.43|13.63|15.44|13.64|15.43|13.63|0
1656046330000|2022-06-24 04:52:10|15.45|13.65|15.45|13.65|15.45|13.65|15.45|13.65|0
1656046340000|2022-06-24 04:52:20|15.44|13.64|15.45|13.65|15.45|13.65|15.43|13.63|0
1656046380000|2022-06-24 04:53:00|15.43|13.63|15.42|13.62|15.43|13.63|15.42|13.62|0
1656046410000|2022-06-24 04:53:30|15.41|13.61|15.4|13.6|15.41|13.61|15.4|13.6|0
1656046420000|2022-06-24 04:53:40|15.43|13.63|15.42|13.62|15.43|13.63|15.42|13.62|0
1656046450000|2022-06-24 04:54:10|15.41|13.61|15.43|13.63|15.43|13.63|15.4|13.6|0
1656046460000|2022-06-24 04:54:20|15.45|13.65|15.46|13.66|15.46|13.66|15.45|13.65|0
1656046470000|2022-06-24 04:54:30|15.45|13.65|15.49|13.69|15.49|13.69|15.45|13.65|0
1656046480000|2022-06-24 04:54:40|15.5|13.7|15.49|13.69|15.51|13.71|15.49|13.69|0
1656046500000|2022-06-24 04:55:00|15.5|13.7|15.5|13.7|15.5|13.7|15.5|13.7|0
1656046510000|2022-06-24 04:55:10|15.49|13.69|15.48|13.68|15.49|13.69|15.48|13.68|0
1656046520000|2022-06-24 04:55:20|15.49|13.69|15.49|13.69|15.49|13.69|15.49|13.69|0
1656046530000|2022-06-24 04:55:30|15.5|13.7|15.5|13.7|15.5|13.7|15.5|13.7|0
1656046540000|2022-06-24 04:55:40|15.51|13.71|15.51|13.71|15.52|13.72|15.51|13.71|0
1656046550000|2022-06-24 04:55:50|15.52|13.72|15.55|13.75|15.55|13.75|15.52|13.72|0
1656046560000|2022-06-24 04:56:00|15.58|13.78|15.55|13.75|15.58|13.78|15.55|13.75|0
1656046570000|2022-06-24 04:56:10|15.57|13.77|15.57|13.77|15.57|13.77|15.57|13.77|0
1656046590000|2022-06-24 04:56:30|15.58|13.78|15.58|13.78|15.58|13.78|15.58|13.78|0
1656046600000|2022-06-24 04:56:40|15.57|13.77|15.57|13.77|15.57|13.77|15.57|13.77|0
1656046620000|2022-06-24 04:57:00|15.58|13.78|15.6|13.8|15.6|13.8|15.58|13.78|0
1656046650000|2022-06-24 04:57:30|15.57|13.77|15.56|13.76|15.57|13.77|15.56|13.76|0
1656046660000|2022-06-24 04:57:40|15.57|13.77|15.57|13.77|15.57|13.77|15.57|13.77|0
1656046680000|2022-06-24 04:58:00|15.56|13.76|15.55|13.75|15.56|13.76|15.55|13.75|0
1656046700000|2022-06-24 04:58:20|15.54|13.74|15.54|13.74|15.54|13.74|15.54|13.74|0
1656046710000|2022-06-24 04:58:30|15.56|13.76|15.56|13.76|15.57|13.77|15.56|13.76|0
1656046720000|2022-06-24 04:58:40|15.55|13.75|15.55|13.75|15.55|13.75|15.55|13.75|0
1656046730000|2022-06-24 04:58:50|15.57|13.77|15.57|13.77|15.57|13.77|15.57|13.77|0
1656046740000|2022-06-24 04:59:00|15.56|13.76|15.54|13.74|15.56|13.76|15.54|13.74|0
1656046750000|2022-06-24 04:59:10|15.53|13.73|15.53|13.73|15.53|13.73|15.53|13.73|0
1656046760000|2022-06-24 04:59:20|15.52|13.72|15.52|13.72|15.54|13.74|15.52|13.72|0
1656046790000|2022-06-24 04:59:50|15.51|13.71|15.51|13.71|15.51|13.71|15.51|13.71|0
1656046800000|2022-06-24 05:00:00|15.52|13.72|15.52|13.72|15.56|13.76|15.51|13.71|0
1656046810000|2022-06-24 05:00:10|15.49|13.69|15.5|13.7|15.51|13.71|15.49|13.69|0
1656046820000|2022-06-24 05:00:20|15.49|13.69|15.48|13.68|15.51|13.71|15.48|13.68|0
1656046830000|2022-06-24 05:00:30|15.47|13.67|15.46|13.66|15.47|13.67|15.46|13.66|0
1656046840000|2022-06-24 05:00:40|15.45|13.65|15.43|13.63|15.45|13.65|15.43|13.63|0
1656046850000|2022-06-24 05:00:50|15.44|13.64|15.45|13.65|15.45|13.65|15.44|13.64|0
1656046860000|2022-06-24 05:01:00|15.43|13.63|15.44|13.64|15.45|13.65|15.43|13.63|0
1656046870000|2022-06-24 05:01:10|15.45|13.65|15.43|13.63|15.45|13.65|15.43|13.63|0
1656046880000|2022-06-24 05:01:20|15.42|13.62|15.37|13.57|15.42|13.62|15.37|13.57|0
1656046890000|2022-06-24 05:01:30|15.36|13.56|15.35|13.55|15.36|13.56|15.35|13.55|0
1656046900000|2022-06-24 05:01:40|15.34|13.54|15.34|13.54|15.35|13.55|15.33|13.53|0
1656046910000|2022-06-24 05:01:50|15.36|13.56|15.36|13.56|15.37|13.57|15.36|13.56|0
1656046920000|2022-06-24 05:02:00|15.4|13.6|15.42|13.62|15.43|13.63|15.4|13.6|0
1656046930000|2022-06-24 05:02:10|15.43|13.63|15.43|13.63|15.43|13.63|15.43|13.63|0
1656046940000|2022-06-24 05:02:20|15.45|13.65|15.48|13.68|15.48|13.68|15.45|13.65|0
1656046950000|2022-06-24 05:02:30|15.47|13.67|15.46|13.66|15.47|13.67|15.46|13.66|0
1656046960000|2022-06-24 05:02:40|15.45|13.65|15.5|13.7|15.5|13.7|15.45|13.65|0
1656046970000|2022-06-24 05:02:50|15.51|13.71|15.51|13.71|15.51|13.71|15.5|13.7|0
1656046980000|2022-06-24 05:03:00|15.54|13.74|15.54|13.74|15.54|13.74|15.54|13.74|0
1656046990000|2022-06-24 05:03:10|15.53|13.73|15.56|13.76|15.56|13.76|15.53|13.73|0
1656047000000|2022-06-24 05:03:20|15.58|13.78|15.56|13.76|15.58|13.78|15.56|13.76|0
1656047010000|2022-06-24 05:03:30|15.55|13.75|15.52|13.72|15.55|13.75|15.52|13.72|0
1656047020000|2022-06-24 05:03:40|15.53|13.73|15.52|13.72|15.53|13.73|15.52|13.72|0
1656047030000|2022-06-24 05:03:50|15.51|13.71|15.51|13.71|15.51|13.71|15.51|13.71|0
1656047040000|2022-06-24 05:04:00|15.52|13.72|15.51|13.71|15.53|13.73|15.51|13.71|0
1656047060000|2022-06-24 05:04:20|15.47|13.67|15.47|13.67|15.47|13.67|15.47|13.67|0
1656047070000|2022-06-24 05:04:30|15.46|13.66|15.45|13.65|15.46|13.66|15.45|13.65|0
1656047080000|2022-06-24 05:04:40|15.48|13.68|15.48|13.68|15.48|13.68|15.48|13.68|0
1656047100000|2022-06-24 05:05:00|15.51|13.71|15.5|13.7|15.51|13.71|15.49|13.69|0
1656047110000|2022-06-24 05:05:10|15.51|13.71|15.54|13.74|15.54|13.74|15.51|13.71|0
1656047120000|2022-06-24 05:05:20|15.55|13.75|15.55|13.75|15.55|13.75|15.55|13.75|0
1656047130000|2022-06-24 05:05:30|15.56|13.76|15.55|13.75|15.57|13.77|15.55|13.75|0
1656047140000|2022-06-24 05:05:40|15.53|13.73|15.54|13.74|15.54|13.74|15.53|13.73|0
1656047150000|2022-06-24 05:05:50|15.55|13.75|15.55|13.75|15.56|13.76|15.55|13.75|0
1656047160000|2022-06-24 05:06:00|15.54|13.74|15.54|13.74|15.55|13.75|15.54|13.74|0
1656047170000|2022-06-24 05:06:10|15.55|13.75|15.56|13.76|15.57|13.77|15.55|13.75|0
1656047180000|2022-06-24 05:06:20|15.55|13.75|15.55|13.75|15.57|13.77|15.55|13.75|0
1656047190000|2022-06-24 05:06:30|15.57|13.77|15.55|13.75|15.57|13.77|15.55|13.75|0
1656047200000|2022-06-24 05:06:40|15.57|13.77|15.57|13.77|15.57|13.77|15.57|13.77|0
1656047220000|2022-06-24 05:07:00|15.6|13.8|15.6|13.8|15.6|13.8|15.6|13.8|0
1656047230000|2022-06-24 05:07:10|15.59|13.79|15.59|13.79|15.6|13.8|15.59|13.79|0
1656047240000|2022-06-24 05:07:20|15.6|13.8|15.57|13.77|15.6|13.8|15.57|13.77|0
1656047250000|2022-06-24 05:07:30|15.59|13.79|15.58|13.78|15.6|13.8|15.58|13.78|0
1656047260000|2022-06-24 05:07:40|15.6|13.8|15.59|13.79|15.6|13.8|15.59|13.79|0
1656047270000|2022-06-24 05:07:50|15.57|13.77|15.58|13.78|15.58|13.78|15.57|13.77|0
1656047280000|2022-06-24 05:08:00|15.57|13.77|15.57|13.77|15.57|13.77|15.57|13.77|0
1656047290000|2022-06-24 05:08:10|15.55|13.75|15.55|13.75|15.55|13.75|15.55|13.75|0
1656047300000|2022-06-24 05:08:20|15.54|13.74|15.54|13.74|15.54|13.74|15.54|13.74|0
1656047310000|2022-06-24 05:08:30|15.53|13.73|15.54|13.74|15.54|13.74|15.52|13.72|0
1656047320000|2022-06-24 05:08:40|15.55|13.75|15.55|13.75|15.55|13.75|15.55|13.75|0
1656047330000|2022-06-24 05:08:50|15.58|13.78|15.6|13.8|15.6|13.8|15.58|13.78|0
1656047340000|2022-06-24 05:09:00|15.59|13.79|15.6|13.8|15.6|13.8|15.59|13.79|0
1656047350000|2022-06-24 05:09:10|15.63|13.83|15.64|13.84|15.64|13.84|15.63|13.83|0
1656047360000|2022-06-24 05:09:20|15.66|13.86|15.72|13.92|15.72|13.92|15.66|13.86|0
1656047370000|2022-06-24 05:09:30|15.69|13.89|15.61|13.81|15.69|13.89|15.61|13.81|0
1656047380000|2022-06-24 05:09:40|15.55|13.75|15.5|13.7|15.55|13.75|15.5|13.7|0
1656047390000|2022-06-24 05:09:50|15.48|13.68|15.44|13.64|15.48|13.68|15.44|13.64|0
1656047400000|2022-06-24 05:10:00|15.46|13.66|15.44|13.64|15.46|13.66|15.44|13.64|0
1656047410000|2022-06-24 05:10:10|15.42|13.62|15.39|13.59|15.42|13.62|15.39|13.59|0
1656047420000|2022-06-24 05:10:20|15.42|13.62|15.43|13.63|15.43|13.63|15.42|13.62|0
1656047430000|2022-06-24 05:10:30|15.44|13.64|15.46|13.66|15.46|13.66|15.43|13.63|0
1656047440000|2022-06-24 05:10:40|15.48|13.68|15.46|13.66|15.48|13.68|15.46|13.66|0
1656047450000|2022-06-24 05:10:50|15.45|13.65|15.45|13.65|15.45|13.65|15.45|13.65|0
1656047460000|2022-06-24 05:11:00|15.47|13.67|15.45|13.65|15.47|13.67|15.45|13.65|0
1656047470000|2022-06-24 05:11:10|15.46|13.66|15.48|13.68|15.48|13.68|15.46|13.66|0
1656047480000|2022-06-24 05:11:20|15.51|13.71|15.53|13.73|15.53|13.73|15.51|13.71|0
1656047490000|2022-06-24 05:11:30|15.52|13.72|15.52|13.72|15.53|13.73|15.51|13.71|0
1656047500000|2022-06-24 05:11:40|15.48|13.68|15.48|13.68|15.48|13.68|15.48|13.68|0
1656047520000|2022-06-24 05:12:00|15.49|13.69|15.47|13.67|15.49|13.69|15.47|13.67|0
1656047530000|2022-06-24 05:12:10|15.49|13.69|15.49|13.69|15.49|13.69|15.49|13.69|0
1656047540000|2022-06-24 05:12:20|15.47|13.67|15.46|13.66|15.47|13.67|15.46|13.66|0
1656047550000|2022-06-24 05:12:30|15.45|13.65|15.45|13.65|15.45|13.65|15.44|13.64|0
1656047560000|2022-06-24 05:12:40|15.46|13.66|15.45|13.65|15.46|13.66|15.45|13.65|0
1656047570000|2022-06-24 05:12:50|15.43|13.63|15.43|13.63|15.43|13.63|15.43|13.63|0
1656047580000|2022-06-24 05:13:00|15.45|13.65|15.45|13.65|15.46|13.66|15.45|13.65|0
1656047590000|2022-06-24 05:13:10|15.46|13.66|15.45|13.65|15.46|13.66|15.45|13.65|0
1656047610000|2022-06-24 05:13:30|15.46|13.66|15.45|13.65|15.46|13.66|15.45|13.65|0
1656047620000|2022-06-24 05:13:40|15.46|13.66|15.43|13.63|15.46|13.66|15.43|13.63|0
1656047630000|2022-06-24 05:13:50|15.45|13.65|15.45|13.65|15.45|13.65|15.45|13.65|0
1656047640000|2022-06-24 05:14:00|15.46|13.66|15.45|13.65|15.46|13.66|15.45|13.65|0
1656047650000|2022-06-24 05:14:10|15.46|13.66|15.46|13.66|15.48|13.68|15.46|13.66|0
1656047660000|2022-06-24 05:14:20|15.47|13.67|15.45|13.65|15.47|13.67|15.45|13.65|0
1656047670000|2022-06-24 05:14:30|15.44|13.64|15.43|13.63|15.44|13.64|15.43|13.63|0
1656047680000|2022-06-24 05:14:40|15.45|13.65|15.43|13.63|15.45|13.65|15.43|13.63|0
1656047690000|2022-06-24 05:14:50|15.45|13.65|15.44|13.64|15.45|13.65|15.44|13.64|0
1656047700000|2022-06-24 05:15:00|15.45|13.65|15.44|13.64|15.45|13.65|15.44|13.64|0
1656047710000|2022-06-24 05:15:10|15.43|13.63|15.44|13.64|15.45|13.65|15.43|13.63|0
1656047720000|2022-06-24 05:15:20|15.45|13.65|15.45|13.65|15.45|13.65|15.45|13.65|0
1656047740000|2022-06-24 05:15:40|15.46|13.66|15.45|13.65|15.46|13.66|15.45|13.65|0
1656047760000|2022-06-24 05:16:00|15.46|13.66|15.43|13.63|15.46|13.66|15.43|13.63|0
1656047770000|2022-06-24 05:16:10|15.4|13.6|15.42|13.62|15.42|13.62|15.4|13.6|0
1656047790000|2022-06-24 05:16:30|15.43|13.63|15.44|13.64|15.44|13.64|15.43|13.63|0
1656047800000|2022-06-24 05:16:40|15.43|13.63|15.46|13.66|15.46|13.66|15.43|13.63|0
1656047820000|2022-06-24 05:17:00|15.45|13.65|15.45|13.65|15.45|13.65|15.45|13.65|0
1656047830000|2022-06-24 05:17:10|15.46|13.66|15.46|13.66|15.46|13.66|15.46|13.66|0
1656047850000|2022-06-24 05:17:30|15.47|13.67|15.47|13.67|15.47|13.67|15.47|13.67|0
1656047860000|2022-06-24 05:17:40|15.48|13.68|15.48|13.68|15.49|13.69|15.48|13.68|0
1656047870000|2022-06-24 05:17:50|15.49|13.69|15.45|13.65|15.49|13.69|15.45|13.65|0
1656047880000|2022-06-24 05:18:00|15.42|13.62|15.43|13.63|15.43|13.63|15.42|13.62|0
1656047890000|2022-06-24 05:18:10|15.44|13.64|15.43|13.63|15.44|13.64|15.43|13.63|0
1656047900000|2022-06-24 05:18:20|15.42|13.62|15.41|13.61|15.42|13.62|15.41|13.61|0
1656047910000|2022-06-24 05:18:30|15.4|13.6|15.42|13.62|15.42|13.62|15.4|13.6|0
1656047920000|2022-06-24 05:18:40|15.43|13.63|15.46|13.66|15.46|13.66|15.43|13.63|0
1656047940000|2022-06-24 05:19:00|15.47|13.67|15.46|13.66|15.47|13.67|15.46|13.66|0
1656047950000|2022-06-24 05:19:10|15.45|13.65|15.43|13.63|15.45|13.65|15.42|13.62|0
1656047960000|2022-06-24 05:19:20|15.42|13.62|15.42|13.62|15.42|13.62|15.42|13.62|0
1656047970000|2022-06-24 05:19:30|15.43|13.63|15.45|13.65|15.45|13.65|15.43|13.63|0
1656048000000|2022-06-24 05:20:00|15.46|13.66|15.45|13.65|15.46|13.66|15.45|13.65|0
1656048010000|2022-06-24 05:20:10|15.47|13.67|15.48|13.68|15.48|13.68|15.47|13.67|0
1656048020000|2022-06-24 05:20:20|15.47|13.67|15.47|13.67|15.47|13.67|15.47|13.67|0
1656048030000|2022-06-24 05:20:30|15.48|13.68|15.45|13.65|15.48|13.68|15.45|13.65|0
1656048060000|2022-06-24 05:21:00|15.42|13.62|15.39|13.59|15.42|13.62|15.39|13.59|0
1656048070000|2022-06-24 05:21:10|15.42|13.62|15.4|13.6|15.42|13.62|15.4|13.6|0
1656048080000|2022-06-24 05:21:20|15.41|13.61|15.41|13.61|15.42|13.62|15.41|13.61|0
1656048090000|2022-06-24 05:21:30|15.42|13.62|15.43|13.63|15.43|13.63|15.42|13.62|0
1656048100000|2022-06-24 05:21:40|15.44|13.64|15.44|13.64|15.44|13.64|15.44|13.64|0
1656048110000|2022-06-24 05:21:50|15.43|13.63|15.45|13.65|15.45|13.65|15.43|13.63|0
1656048120000|2022-06-24 05:22:00|15.48|13.68|15.49|13.69|15.49|13.69|15.48|13.68|0
1656048130000|2022-06-24 05:22:10|15.47|13.67|15.45|13.65|15.48|13.68|15.45|13.65|0
1656048140000|2022-06-24 05:22:20|15.46|13.66|15.47|13.67|15.47|13.67|15.46|13.66|0
1656048150000|2022-06-24 05:22:30|15.48|13.68|15.48|13.68|15.48|13.68|15.48|13.68|0
1656048160000|2022-06-24 05:22:40|15.49|13.69|15.51|13.71|15.51|13.71|15.49|13.69|0
1656048180000|2022-06-24 05:23:00|15.53|13.73|15.53|13.73|15.53|13.73|15.52|13.72|0
1656048190000|2022-06-24 05:23:10|15.56|13.76|15.56|13.76|15.56|13.76|15.56|13.76|0
1656048200000|2022-06-24 05:23:20|15.57|13.77|15.56|13.76|15.57|13.77|15.56|13.76|0
1656048220000|2022-06-24 05:23:40|15.53|13.73|15.52|13.72|15.53|13.73|15.52|13.72|0
1656048230000|2022-06-24 05:23:50|15.51|13.71|15.5|13.7|15.52|13.72|15.5|13.7|0
1656048240000|2022-06-24 05:24:00|15.49|13.69|15.49|13.69|15.49|13.69|15.49|13.69|0
1656048250000|2022-06-24 05:24:10|15.46|13.66|15.45|13.65|15.46|13.66|15.45|13.65|0
1656048260000|2022-06-24 05:24:20|15.44|13.64|15.42|13.62|15.44|13.64|15.42|13.62|0
1656048280000|2022-06-24 05:24:40|15.43|13.63|15.42|13.62|15.44|13.64|15.42|13.62|0
1656048290000|2022-06-24 05:24:50|15.43|13.63|15.43|13.63|15.43|13.63|15.43|13.63|0
1656048300000|2022-06-24 05:25:00|15.42|13.62|15.43|13.63|15.43|13.63|15.42|13.62|0
1656048310000|2022-06-24 05:25:10|15.42|13.62|15.4|13.6|15.42|13.62|15.4|13.6|0
1656048320000|2022-06-24 05:25:20|15.36|13.56|15.33|13.53|15.36|13.56|15.33|13.53|0
1656048330000|2022-06-24 05:25:30|15.34|13.54|15.34|13.54|15.34|13.54|15.34|13.54|0
1656048340000|2022-06-24 05:25:40|15.37|13.57|15.39|13.59|15.39|13.59|15.37|13.57|0
1656048350000|2022-06-24 05:25:50|15.41|13.61|15.39|13.59|15.41|13.61|15.39|13.59|0
1656048360000|2022-06-24 05:26:00|15.41|13.61|15.39|13.59|15.41|13.61|15.39|13.59|0
1656048370000|2022-06-24 05:26:10|15.41|13.61|15.41|13.61|15.41|13.61|15.4|13.6|0
1656048380000|2022-06-24 05:26:20|15.42|13.62|15.43|13.63|15.43|13.63|15.42|13.62|0
1656048390000|2022-06-24 05:26:30|15.42|13.62|15.48|13.68|15.48|13.68|15.42|13.62|0
1656048400000|2022-06-24 05:26:40|15.49|13.69|15.5|13.7|15.5|13.7|15.48|13.68|0
1656048410000|2022-06-24 05:26:50|15.49|13.69|15.49|13.69|15.5|13.7|15.49|13.69|0
1656048420000|2022-06-24 05:27:00|15.48|13.68|15.51|13.71|15.52|13.72|15.48|13.68|0
1656048430000|2022-06-24 05:27:10|15.52|13.72|15.53|13.73|15.53|13.73|15.51|13.71|0
1656048440000|2022-06-24 05:27:20|15.52|13.72|15.57|13.77|15.57|13.77|15.52|13.72|0
1656048450000|2022-06-24 05:27:30|15.56|13.76|15.55|13.75|15.56|13.76|15.55|13.75|0
1656048460000|2022-06-24 05:27:40|15.54|13.74|15.53|13.73|15.54|13.74|15.53|13.73|0
1656048470000|2022-06-24 05:27:50|15.52|13.72|15.52|13.72|15.52|13.72|15.52|13.72|0
1656048480000|2022-06-24 05:28:00|15.53|13.73|15.53|13.73|15.53|13.73|15.53|13.73|0
1656048490000|2022-06-24 05:28:10|15.55|13.75|15.59|13.79|15.59|13.79|15.55|13.75|0
1656048500000|2022-06-24 05:28:20|15.62|13.82|15.62|13.82|15.62|13.82|15.62|13.82|0
1656048510000|2022-06-24 05:28:30|15.61|13.81|15.62|13.82|15.62|13.82|15.61|13.81|0
1656048520000|2022-06-24 05:28:40|15.63|13.83|15.65|13.85|15.65|13.85|15.63|13.83|0
1656048530000|2022-06-24 05:28:50|15.62|13.82|15.62|13.82|15.62|13.82|15.62|13.82|0
1656048540000|2022-06-24 05:29:00|15.64|13.84|15.64|13.84|15.65|13.85|15.64|13.84|0
1656048550000|2022-06-24 05:29:10|15.65|13.85|15.65|13.85|15.65|13.85|15.65|13.85|0
1656048570000|2022-06-24 05:29:30|15.67|13.87|15.66|13.86|15.67|13.87|15.66|13.86|0
1656048580000|2022-06-24 05:29:40|15.67|13.87|15.65|13.85|15.67|13.87|15.65|13.85|0
1656048600000|2022-06-24 05:30:00|15.61|13.81|15.59|13.79|15.61|13.81|15.59|13.79|0
1656048610000|2022-06-24 05:30:10|15.63|13.83|15.63|13.83|15.64|13.84|15.63|13.83|0
1656048620000|2022-06-24 05:30:20|15.62|13.82|15.62|13.82|15.64|13.84|15.62|13.82|0
1656048630000|2022-06-24 05:30:30|15.64|13.84|15.63|13.83|15.64|13.84|15.63|13.83|0
1656048640000|2022-06-24 05:30:40|15.64|13.84|15.63|13.83|15.64|13.84|15.63|13.83|0
1656048650000|2022-06-24 05:30:50|15.65|13.85|15.65|13.85|15.65|13.85|15.64|13.84|0
1656048660000|2022-06-24 05:31:00|15.64|13.84|15.61|13.81|15.64|13.84|15.61|13.81|0
1656048690000|2022-06-24 05:31:30|15.6|13.8|15.59|13.79|15.6|13.8|15.59|13.79|0
1656048700000|2022-06-24 05:31:40|15.58|13.78|15.6|13.8|15.6|13.8|15.58|13.78|0
1656048710000|2022-06-24 05:31:50|15.59|13.79|15.57|13.77|15.59|13.79|15.56|13.76|0
1656048720000|2022-06-24 05:32:00|15.58|13.78|15.58|13.78|15.58|13.78|15.57|13.77|0
1656048730000|2022-06-24 05:32:10|15.59|13.79|15.62|13.82|15.62|13.82|15.59|13.79|0
1656048740000|2022-06-24 05:32:20|15.64|13.84|15.59|13.79|15.64|13.84|15.59|13.79|0
1656048750000|2022-06-24 05:32:30|15.58|13.78|15.6|13.8|15.6|13.8|15.58|13.78|0
1656048760000|2022-06-24 05:32:40|15.59|13.79|15.59|13.79|15.59|13.79|15.59|13.79|0
1656048780000|2022-06-24 05:33:00|15.58|13.78|15.59|13.79|15.59|13.79|15.58|13.78|0
1656048790000|2022-06-24 05:33:10|15.61|13.81|15.62|13.82|15.64|13.84|15.61|13.81|0
1656048800000|2022-06-24 05:33:20|15.61|13.81|15.6|13.8|15.62|13.82|15.6|13.8|0
1656048810000|2022-06-24 05:33:30|15.64|13.84|15.61|13.81|15.64|13.84|15.61|13.81|0
1656048820000|2022-06-24 05:33:40|15.6|13.8|15.59|13.79|15.6|13.8|15.59|13.79|0
1656048840000|2022-06-24 05:34:00|15.62|13.82|15.61|13.81|15.62|13.82|15.61|13.81|0
1656048850000|2022-06-24 05:34:10|15.62|13.82|15.62|13.82|15.62|13.82|15.62|13.82|0
1656048870000|2022-06-24 05:34:30|15.63|13.83|15.63|13.83|15.63|13.83|15.63|13.83|0
1656048880000|2022-06-24 05:34:40|15.62|13.82|15.62|13.82|15.62|13.82|15.62|13.82|0
1656048890000|2022-06-24 05:34:50|15.61|13.81|15.61|13.81|15.61|13.81|15.61|13.81|0
1656048900000|2022-06-24 05:35:00|15.62|13.82|15.63|13.83|15.63|13.83|15.62|13.82|0
1656048910000|2022-06-24 05:35:10|15.62|13.82|15.59|13.79|15.62|13.82|15.59|13.79|0
1656048920000|2022-06-24 05:35:20|15.62|13.82|15.62|13.82|15.62|13.82|15.62|13.82|0
1656049000000|2022-06-24 05:36:40|15.61|13.81|15.61|13.81|15.61|13.81|15.61|13.81|0
1656049010000|2022-06-24 05:36:50|15.62|13.82|15.62|13.82|15.62|13.82|15.62|13.82|0
1656049020000|2022-06-24 05:37:00|15.64|13.84|15.64|13.84|15.64|13.84|15.64|13.84|0
1656049040000|2022-06-24 05:37:20|15.65|13.85|15.66|13.86|15.66|13.86|15.65|13.85|0
1656049050000|2022-06-24 05:37:30|15.67|13.87|15.65|13.85|15.71|13.91|15.65|13.85|0
1656049060000|2022-06-24 05:37:40|15.66|13.86|15.67|13.87|15.67|13.87|15.66|13.86|0
1656049070000|2022-06-24 05:37:50|15.68|13.88|15.68|13.88|15.68|13.88|15.68|13.88|0
1656049080000|2022-06-24 05:38:00|15.7|13.9|15.71|13.91|15.71|13.91|15.7|13.9|0
1656049090000|2022-06-24 05:38:10|15.7|13.9|15.71|13.91|15.71|13.91|15.7|13.9|0
1656049100000|2022-06-24 05:38:20|15.73|13.93|15.77|13.97|15.77|13.97|15.73|13.93|0
1656049110000|2022-06-24 05:38:30|15.76|13.96|15.76|13.96|15.77|13.97|15.76|13.96|0
1656049130000|2022-06-24 05:38:50|15.73|13.93|15.76|13.96|15.76|13.96|15.73|13.93|0
1656049140000|2022-06-24 05:39:00|15.75|13.95|15.73|13.93|15.75|13.95|15.73|13.93|0
1656049150000|2022-06-24 05:39:10|15.71|13.91|15.71|13.91|15.71|13.91|15.71|13.91|0
1656049160000|2022-06-24 05:39:20|15.74|13.94|15.73|13.93|15.74|13.94|15.73|13.93|0
1656049170000|2022-06-24 05:39:30|15.72|13.92|15.76|13.96|15.76|13.96|15.72|13.92|0
1656049180000|2022-06-24 05:39:40|15.74|13.94|15.74|13.94|15.76|13.96|15.74|13.94|0
1656049190000|2022-06-24 05:39:50|15.76|13.96|15.77|13.97|15.77|13.97|15.76|13.96|0
1656049200000|2022-06-24 05:40:00|15.82|14.02|15.8|14|15.82|14.02|15.79|13.99|0
1656049210000|2022-06-24 05:40:10|15.79|13.99|15.8|14|15.8|14|15.79|13.99|0
1656049220000|2022-06-24 05:40:20|15.79|13.99|15.79|13.99|15.79|13.99|15.79|13.99|0
1656049240000|2022-06-24 05:40:40|15.82|14.02|15.8|14|15.82|14.02|15.8|14|0
1656049250000|2022-06-24 05:40:50|15.79|13.99|15.8|14|15.8|14|15.79|13.99|0
1656049260000|2022-06-24 05:41:00|15.79|13.99|15.81|14.01|15.81|14.01|15.79|13.99|0
1656049270000|2022-06-24 05:41:10|15.8|14|15.8|14|15.8|14|15.8|14|0
1656049280000|2022-06-24 05:41:20|15.79|13.99|15.79|13.99|15.79|13.99|15.79|13.99|0
1656049290000|2022-06-24 05:41:30|15.8|14|15.79|13.99|15.8|14|15.79|13.99|0
1656049300000|2022-06-24 05:41:40|15.8|14|15.8|14|15.8|14|15.8|14|0
1656049310000|2022-06-24 05:41:50|15.82|14.02|15.79|13.99|15.82|14.02|15.79|13.99|0
1656049320000|2022-06-24 05:42:00|15.8|14|15.8|14|15.8|14|15.8|14|0
1656049330000|2022-06-24 05:42:10|15.81|14.01|15.82|14.02|15.82|14.02|15.8|14|0
1656049340000|2022-06-24 05:42:20|15.83|14.03|15.83|14.03|15.83|14.03|15.83|14.03|0
1656049350000|2022-06-24 05:42:30|15.82|14.02|15.82|14.02|15.82|14.02|15.82|14.02|0
1656049360000|2022-06-24 05:42:40|15.8|14|15.82|14.02|15.82|14.02|15.8|14|0
1656049370000|2022-06-24 05:42:50|15.83|14.03|15.82|14.02|15.83|14.03|15.82|14.02|0
1656049380000|2022-06-24 05:43:00|15.8|14|15.8|14|15.8|14|15.8|14|0
1656049390000|2022-06-24 05:43:10|15.82|14.02|15.83|14.03|15.83|14.03|15.82|14.02|0
1656049400000|2022-06-24 05:43:20|15.82|14.02|15.82|14.02|15.82|14.02|15.82|14.02|0
1656049410000|2022-06-24 05:43:30|15.81|14.01|15.81|14.01|15.81|14.01|15.81|14.01|0
1656049420000|2022-06-24 05:43:40|15.82|14.02|15.85|14.05|15.85|14.05|15.82|14.02|0
1656049430000|2022-06-24 05:43:50|15.83|14.03|15.85|14.05|15.85|14.05|15.83|14.03|0
1656049440000|2022-06-24 05:44:00|15.84|14.04|15.85|14.05|15.85|14.05|15.84|14.04|0
1656049460000|2022-06-24 05:44:20|15.86|14.06|15.85|14.05|15.86|14.06|15.85|14.05|0
1656049500000|2022-06-24 05:45:00|15.82|14.02|15.8|14|15.82|14.02|15.8|14|0
1656049510000|2022-06-24 05:45:10|15.79|13.99|15.79|13.99|15.79|13.99|15.79|13.99|0
1656049520000|2022-06-24 05:45:20|15.8|14|15.79|13.99|15.8|14|15.79|13.99|0
1656049550000|2022-06-24 05:45:50|15.77|13.97|15.77|13.97|15.78|13.98|15.77|13.97|0
1656049560000|2022-06-24 05:46:00|15.76|13.96|15.76|13.96|15.76|13.96|15.76|13.96|0
1656049570000|2022-06-24 05:46:10|15.78|13.98|15.8|14|15.8|14|15.78|13.98|0
1656049580000|2022-06-24 05:46:20|15.79|13.99|15.79|13.99|15.79|13.99|15.78|13.98|0
1656049590000|2022-06-24 05:46:30|15.77|13.97|15.78|13.98|15.79|13.99|15.77|13.97|0
1656049600000|2022-06-24 05:46:40|15.8|14|16.21|14.41|16.21|14.41|15.79|13.99|0
1656049610000|2022-06-24 05:46:50|16.18|14.38|16.2|14.4|16.2|14.4|16.18|14.38|0
1656049620000|2022-06-24 05:47:00|16.14|14.34|16.02|14.22|16.15|14.35|16.02|14.22|0
1656049630000|2022-06-24 05:47:10|16.03|14.23|16.06|14.26|16.06|14.26|16.01|14.21|0
1656049640000|2022-06-24 05:47:20|16.08|14.28|16.09|14.29|16.09|14.29|16.08|14.28|0
1656049650000|2022-06-24 05:47:30|16.08|14.28|16.08|14.28|16.08|14.28|16.08|14.28|0
1656049670000|2022-06-24 05:47:50|16.09|14.29|16.11|14.31|16.11|14.31|16.09|14.29|0
1656049680000|2022-06-24 05:48:00|16.09|14.29|16.09|14.29|16.09|14.29|16.09|14.29|0
1656049690000|2022-06-24 05:48:10|16.11|14.31|16.09|14.29|16.11|14.31|16.09|14.29|0
1656049700000|2022-06-24 05:48:20|16.11|14.31|16.11|14.31|16.12|14.32|16.11|14.31|0
1656049710000|2022-06-24 05:48:30|16.12|14.32|16.12|14.32|16.12|14.32|16.12|14.32|0
1656049720000|2022-06-24 05:48:40|16.11|14.31|16.11|14.31|16.11|14.31|16.11|14.31|0
1656049730000|2022-06-24 05:48:50|16.1|14.3|16.1|14.3|16.1|14.3|16.1|14.3|0
1656049740000|2022-06-24 05:49:00|16.09|14.29|16.1|14.3|16.1|14.3|16.09|14.29|0
1656049750000|2022-06-24 05:49:10|16.11|14.31|16.09|14.29|16.11|14.31|16.09|14.29|0
1656049770000|2022-06-24 05:49:30|16.06|14.26|16.06|14.26|16.06|14.26|16.06|14.26|0
1656049780000|2022-06-24 05:49:40|16.08|14.28|16.08|14.28|16.08|14.28|16.07|14.27|0
1656049790000|2022-06-24 05:49:50|16.06|14.26|16.05|14.25|16.06|14.26|16.05|14.25|0
1656049800000|2022-06-24 05:50:00|16.01|14.21|16|14.2|16.01|14.21|15.99|14.19|0
1656049810000|2022-06-24 05:50:10|16.01|14.21|16|14.2|16.01|14.21|16|14.2|0
1656049820000|2022-06-24 05:50:20|16.01|14.21|16|14.2|16.02|14.22|16|14.2|0
1656049830000|2022-06-24 05:50:30|16.02|14.22|15.99|14.19|16.02|14.22|15.98|14.18|0
1656049840000|2022-06-24 05:50:40|16.01|14.21|16.02|14.22|16.02|14.22|16.01|14.21|0
1656049850000|2022-06-24 05:50:50|16.04|14.24|16.01|14.21|16.04|14.24|16.01|14.21|0
1656049860000|2022-06-24 05:51:00|16|14.2|15.99|14.19|16|14.2|15.99|14.19|0
1656049880000|2022-06-24 05:51:20|16|14.2|16|14.2|16.01|14.21|16|14.2|0
1656049890000|2022-06-24 05:51:30|16.02|14.22|16.02|14.22|16.02|14.22|16.02|14.22|0
1656049900000|2022-06-24 05:51:40|16.01|14.21|15.99|14.19|16.01|14.21|15.99|14.19|0
1656049910000|2022-06-24 05:51:50|15.96|14.16|15.95|14.15|15.96|14.16|15.94|14.14|0
1656049920000|2022-06-24 05:52:00|15.96|14.16|15.96|14.16|15.96|14.16|15.96|14.16|0
1656049930000|2022-06-24 05:52:10|15.94|14.14|15.94|14.14|15.94|14.14|15.93|14.13|0
1656049940000|2022-06-24 05:52:20|15.93|14.13|15.93|14.13|15.93|14.13|15.93|14.13|0
1656049950000|2022-06-24 05:52:30|15.92|14.12|15.89|14.09|15.92|14.12|15.89|14.09|0
1656049960000|2022-06-24 05:52:40|15.91|14.11|15.94|14.14|15.94|14.14|15.91|14.11|0
1656049970000|2022-06-24 05:52:50|15.96|14.16|15.94|14.14|15.96|14.16|15.93|14.13|0
1656049980000|2022-06-24 05:53:00|15.93|14.13|15.99|14.19|15.99|14.19|15.93|14.13|0
1656049990000|2022-06-24 05:53:10|16|14.2|16.01|14.21|16.01|14.21|15.99|14.19|0
1656050000000|2022-06-24 05:53:20|16.02|14.22|16.02|14.22|16.02|14.22|16.01|14.21|0
1656050010000|2022-06-24 05:53:30|16.01|14.21|16.02|14.22|16.02|14.22|16.01|14.21|0
1656050020000|2022-06-24 05:53:40|16.01|14.21|16.01|14.21|16.01|14.21|16|14.2|0
1656050030000|2022-06-24 05:53:50|16|14.2|16.02|14.22|16.02|14.22|16|14.2|0
1656050040000|2022-06-24 05:54:00|16.01|14.21|16.02|14.22|16.03|14.23|16.01|14.21|0
1656050050000|2022-06-24 05:54:10|16.04|14.24|16.02|14.22|16.04|14.24|16.02|14.22|0
1656050060000|2022-06-24 05:54:20|15.98|14.18|15.99|14.19|15.99|14.19|15.98|14.18|0
1656050070000|2022-06-24 05:54:30|15.97|14.17|15.99|14.19|15.99|14.19|15.97|14.17|0
1656050090000|2022-06-24 05:54:50|16|14.2|16|14.2|16|14.2|16|14.2|0
1656050100000|2022-06-24 05:55:00|16.02|14.22|16.02|14.22|16.02|14.22|16.02|14.22|0
1656050110000|2022-06-24 05:55:10|16|14.2|16.01|14.21|16.01|14.21|16|14.2|0
1656050120000|2022-06-24 05:55:20|16|14.2|16.02|14.22|16.02|14.22|16|14.2|0
1656050130000|2022-06-24 05:55:30|16|14.2|16|14.2|16|14.2|16|14.2|0
1656050200000|2022-06-24 05:56:40|16.01|14.21|16|14.2|16.01|14.21|16|14.2|0
1656050210000|2022-06-24 05:56:50|15.99|14.19|15.97|14.17|15.99|14.19|15.97|14.17|0
1656050220000|2022-06-24 05:57:00|15.98|14.18|15.95|14.15|15.98|14.18|15.95|14.15|0
1656050230000|2022-06-24 05:57:10|15.94|14.14|15.94|14.14|15.94|14.14|15.94|14.14|0
1656050240000|2022-06-24 05:57:20|15.93|14.13|15.89|14.09|15.93|14.13|15.89|14.09|0
1656050250000|2022-06-24 05:57:30|15.9|14.1|15.91|14.11|15.91|14.11|15.9|14.1|0
1656050260000|2022-06-24 05:57:40|15.89|14.09|15.89|14.09|15.89|14.09|15.89|14.09|0
1656050270000|2022-06-24 05:57:50|15.88|14.08|15.86|14.06|15.88|14.08|15.86|14.06|0
1656050280000|2022-06-24 05:58:00|15.85|14.05|15.83|14.03|15.85|14.05|15.79|13.99|0
1656050290000|2022-06-24 05:58:10|15.82|14.02|15.8|14|15.82|14.02|15.8|14|0
1656050300000|2022-06-24 05:58:20|15.79|13.99|15.79|13.99|15.79|13.99|15.79|13.99|0
1656050320000|2022-06-24 05:58:40|15.8|14|15.8|14|15.8|14|15.8|14|0
1656050330000|2022-06-24 05:58:50|15.79|13.99|15.78|13.98|15.79|13.99|15.77|13.97|0
1656050340000|2022-06-24 05:59:00|15.77|13.97|15.8|14|15.8|14|15.77|13.97|0
1656050350000|2022-06-24 05:59:10|15.79|13.99|15.77|13.97|15.79|13.99|15.77|13.97|0
1656050360000|2022-06-24 05:59:20|15.79|13.99|15.79|13.99|15.79|13.99|15.79|13.99|0
1656050370000|2022-06-24 05:59:30|15.8|14|15.83|14.03|15.83|14.03|15.8|14|0
1656050380000|2022-06-24 05:59:40|15.86|14.06|15.84|14.04|15.86|14.06|15.84|14.04|0
1656050390000|2022-06-24 05:59:50|15.86|14.06|15.85|14.05|15.86|14.06|15.85|14.05|0
1656050400000|2022-06-24 06:00:00|15.83|14.03|15.72|13.92|15.83|14.03|15.72|13.92|0
1656050410000|2022-06-24 06:00:10|15.73|13.93|15.71|13.91|15.73|13.93|15.71|13.91|0
1656050420000|2022-06-24 06:00:20|15.7|13.9|15.71|13.91|15.71|13.91|15.7|13.9|0
1656050430000|2022-06-24 06:00:30|15.7|13.9|15.7|13.9|15.7|13.9|15.68|13.88|0
1656050440000|2022-06-24 06:00:40|15.65|13.85|15.65|13.85|15.65|13.85|15.64|13.84|0
1656050450000|2022-06-24 06:00:50|15.67|13.87|15.66|13.86|15.67|13.87|15.65|13.85|0
1656050460000|2022-06-24 06:01:00|15.68|13.88|15.71|13.91|15.71|13.91|15.68|13.88|0
1656050470000|2022-06-24 06:01:10|15.73|13.93|15.73|13.93|15.73|13.93|15.71|13.91|0
1656050480000|2022-06-24 06:01:20|15.71|13.91|15.73|13.93|15.73|13.93|15.71|13.91|0
1656050490000|2022-06-24 06:01:30|15.76|13.96|15.77|13.97|15.78|13.98|15.74|13.94|0
1656050500000|2022-06-24 06:01:40|15.79|13.99|15.77|13.97|15.79|13.99|15.77|13.97|0
1656050510000|2022-06-24 06:01:50|15.79|13.99|15.79|13.99|15.8|14|15.79|13.99|0
1656050520000|2022-06-24 06:02:00|15.8|14|15.78|13.98|15.8|14|15.78|13.98|0
1656050530000|2022-06-24 06:02:10|15.8|14|15.77|13.97|15.8|14|15.74|13.94|0
1656050540000|2022-06-24 06:02:20|15.76|13.96|15.76|13.96|15.76|13.96|15.76|13.96|0
1656050550000|2022-06-24 06:02:30|15.75|13.95|15.76|13.96|15.76|13.96|15.74|13.94|0
1656050560000|2022-06-24 06:02:40|15.77|13.97|15.79|13.99|15.79|13.99|15.77|13.97|0
1656050570000|2022-06-24 06:02:50|15.77|13.97|15.77|13.97|15.79|13.99|15.77|13.97|0
1656050580000|2022-06-24 06:03:00|15.76|13.96|15.71|13.91|15.76|13.96|15.71|13.91|0
1656050590000|2022-06-24 06:03:10|15.74|13.94|15.73|13.93|15.74|13.94|15.73|13.93|0
1656050600000|2022-06-24 06:03:20|15.72|13.92|15.73|13.93|15.73|13.93|15.71|13.91|0
1656050610000|2022-06-24 06:03:30|15.72|13.92|15.7|13.9|15.72|13.92|15.7|13.9|0
1656050620000|2022-06-24 06:03:40|15.71|13.91|15.73|13.93|15.73|13.93|15.71|13.91|0
1656050630000|2022-06-24 06:03:50|15.74|13.94|15.73|13.93|15.74|13.94|15.73|13.93|0
1656050640000|2022-06-24 06:04:00|15.72|13.92|15.7|13.9|15.72|13.92|15.7|13.9|0
1656050650000|2022-06-24 06:04:10|15.69|13.89|15.7|13.9|15.7|13.9|15.69|13.89|0
1656050660000|2022-06-24 06:04:20|15.68|13.88|15.68|13.88|15.7|13.9|15.68|13.88|0
1656050670000|2022-06-24 06:04:30|15.7|13.9|15.71|13.91|15.72|13.92|15.7|13.9|0
1656050680000|2022-06-24 06:04:40|15.72|13.92|15.72|13.92|15.72|13.92|15.72|13.92|0
1656050690000|2022-06-24 06:04:50|15.74|13.94|15.73|13.93|15.74|13.94|15.73|13.93|0
1656050700000|2022-06-24 06:05:00|15.74|13.94|15.74|13.94|15.74|13.94|15.74|13.94|0
1656050710000|2022-06-24 06:05:10|15.76|13.96|15.82|14.02|15.82|14.02|15.76|13.96|0
1656050720000|2022-06-24 06:05:20|15.8|14|15.77|13.97|15.8|14|15.77|13.97|0
1656050730000|2022-06-24 06:05:30|15.76|13.96|15.76|13.96|15.76|13.96|15.76|13.96|0
1656050740000|2022-06-24 06:05:40|15.74|13.94|15.74|13.94|15.74|13.94|15.74|13.94|0
1656050750000|2022-06-24 06:05:50|15.72|13.92|15.73|13.93|15.73|13.93|15.72|13.92|0
1656050760000|2022-06-24 06:06:00|15.71|13.91|15.67|13.87|15.71|13.91|15.66|13.86|0
1656050770000|2022-06-24 06:06:10|15.68|13.88|15.65|13.85|15.68|13.88|15.65|13.85|0
1656050780000|2022-06-24 06:06:20|15.68|13.88|15.71|13.91|15.71|13.91|15.68|13.88|0
1656050790000|2022-06-24 06:06:30|15.7|13.9|15.71|13.91|15.71|13.91|15.7|13.9|0
1656050810000|2022-06-24 06:06:50|15.7|13.9|15.71|13.91|15.71|13.91|15.69|13.89|0
1656050820000|2022-06-24 06:07:00|15.7|13.9|15.71|13.91|15.71|13.91|15.7|13.9|0
1656050840000|2022-06-24 06:07:20|15.73|13.93|15.7|13.9|15.73|13.93|15.7|13.9|0
1656050850000|2022-06-24 06:07:30|15.71|13.91|15.68|13.88|15.71|13.91|15.68|13.88|0
1656050860000|2022-06-24 06:07:40|15.67|13.87|15.67|13.87|15.68|13.88|15.66|13.86|0
1656050870000|2022-06-24 06:07:50|15.63|13.83|15.64|13.84|15.65|13.85|15.63|13.83|0
1656050880000|2022-06-24 06:08:00|15.62|13.82|15.62|13.82|15.62|13.82|15.62|13.82|0
1656050890000|2022-06-24 06:08:10|15.64|13.84|15.65|13.85|15.65|13.85|15.64|13.84|0
1656050900000|2022-06-24 06:08:20|15.64|13.84|15.64|13.84|15.64|13.84|15.64|13.84|0
1656050910000|2022-06-24 06:08:30|15.65|13.85|15.65|13.85|15.65|13.85|15.65|13.85|0
1656050930000|2022-06-24 06:08:50|15.64|13.84|15.65|13.85|15.65|13.85|15.64|13.84|0
1656050940000|2022-06-24 06:09:00|15.68|13.88|15.68|13.88|15.68|13.88|15.68|13.88|0
1656050960000|2022-06-24 06:09:20|15.65|13.85|15.64|13.84|15.65|13.85|15.64|13.84|0
1656050970000|2022-06-24 06:09:30|15.62|13.82|15.6|13.8|15.62|13.82|15.59|13.79|0
1656050980000|2022-06-24 06:09:40|15.58|13.78|15.58|13.78|15.59|13.79|15.58|13.78|0
1656050990000|2022-06-24 06:09:50|15.56|13.76|15.57|13.77|15.58|13.78|15.56|13.76|0
1656051000000|2022-06-24 06:10:00|15.56|13.76|15.58|13.78|15.58|13.78|15.55|13.75|0
1656051010000|2022-06-24 06:10:10|15.59|13.79|15.62|13.82|15.62|13.82|15.59|13.79|0
1656051020000|2022-06-24 06:10:20|15.61|13.81|15.61|13.81|15.62|13.82|15.61|13.81|0
1656051040000|2022-06-24 06:10:40|15.59|13.79|15.61|13.81|15.61|13.81|15.59|13.79|0
1656051050000|2022-06-24 06:10:50|15.62|13.82|15.67|13.87|15.67|13.87|15.62|13.82|0
1656051060000|2022-06-24 06:11:00|15.65|13.85|15.65|13.85|15.67|13.87|15.65|13.85|0
1656051070000|2022-06-24 06:11:10|15.68|13.88|15.68|13.88|15.68|13.88|15.68|13.88|0
1656051080000|2022-06-24 06:11:20|15.67|13.87|15.67|13.87|15.67|13.87|15.66|13.86|0
1656051090000|2022-06-24 06:11:30|15.68|13.88|15.68|13.88|15.68|13.88|15.67|13.87|0
1656051100000|2022-06-24 06:11:40|15.67|13.87|15.67|13.87|15.67|13.87|15.67|13.87|0
1656051110000|2022-06-24 06:11:50|15.68|13.88|15.68|13.88|15.68|13.88|15.68|13.88|0
1656051120000|2022-06-24 06:12:00|15.71|13.91|15.74|13.94|15.74|13.94|15.71|13.91|0
1656051130000|2022-06-24 06:12:10|15.75|13.95|15.74|13.94|15.75|13.95|15.73|13.93|0
1656051140000|2022-06-24 06:12:20|15.73|13.93|15.71|13.91|15.73|13.93|15.71|13.91|0
1656051150000|2022-06-24 06:12:30|15.72|13.92|15.71|13.91|15.72|13.92|15.71|13.91|0
1656051160000|2022-06-24 06:12:40|15.7|13.9|15.7|13.9|15.7|13.9|15.7|13.9|0
1656051170000|2022-06-24 06:12:50|15.69|13.89|15.68|13.88|15.69|13.89|15.68|13.88|0
1656051180000|2022-06-24 06:13:00|15.67|13.87|15.67|13.87|15.7|13.9|15.67|13.87|0
1656051190000|2022-06-24 06:13:10|15.7|13.9|15.7|13.9|15.7|13.9|15.7|13.9|0
1656051210000|2022-06-24 06:13:30|15.71|13.91|15.71|13.91|15.71|13.91|15.71|13.91|0
1656051220000|2022-06-24 06:13:40|15.72|13.92|15.72|13.92|15.73|13.93|15.72|13.92|0
1656051230000|2022-06-24 06:13:50|15.71|13.91|15.7|13.9|15.71|13.91|15.7|13.9|0
1656051240000|2022-06-24 06:14:00|15.72|13.92|15.75|13.95|15.75|13.95|15.72|13.92|0
1656051250000|2022-06-24 06:14:10|15.77|13.97|15.79|13.99|15.79|13.99|15.74|13.94|0
1656051260000|2022-06-24 06:14:20|15.76|13.96|15.76|13.96|15.76|13.96|15.76|13.96|0
1656051270000|2022-06-24 06:14:30|15.7|13.9|15.72|13.92|15.72|13.92|15.68|13.88|0
1656051280000|2022-06-24 06:14:40|15.73|13.93|15.74|13.94|15.74|13.94|15.73|13.93|0
1656051290000|2022-06-24 06:14:50|15.73|13.93|15.75|13.95|15.75|13.95|15.73|13.93|0
1656051300000|2022-06-24 06:15:00|15.76|13.96|15.78|13.98|15.78|13.98|15.76|13.96|0
1656051310000|2022-06-24 06:15:10|15.79|13.99|15.8|14|15.8|14|15.79|13.99|0
1656051320000|2022-06-24 06:15:20|15.79|13.99|15.76|13.96|15.79|13.99|15.76|13.96|0
1656051330000|2022-06-24 06:15:30|15.75|13.95|15.76|13.96|15.76|13.96|15.74|13.94|0
1656051340000|2022-06-24 06:15:40|15.77|13.97|15.73|13.93|15.77|13.97|15.73|13.93|0
1656051350000|2022-06-24 06:15:50|15.72|13.92|15.72|13.92|15.73|13.93|15.72|13.92|0
1656051360000|2022-06-24 06:16:00|15.73|13.93|15.71|13.91|15.73|13.93|15.71|13.91|0
1656051370000|2022-06-24 06:16:10|15.7|13.9|15.7|13.9|15.7|13.9|15.7|13.9|0
1656051380000|2022-06-24 06:16:20|15.71|13.91|15.71|13.91|15.71|13.91|15.71|13.91|0
1656051390000|2022-06-24 06:16:30|15.7|13.9|15.7|13.9|15.7|13.9|15.7|13.9|0
1656051400000|2022-06-24 06:16:40|15.68|13.88|15.69|13.89|15.7|13.9|15.68|13.88|0
1656051410000|2022-06-24 06:16:50|15.68|13.88|15.65|13.85|15.68|13.88|15.65|13.85|0
1656051420000|2022-06-24 06:17:00|15.66|13.86|15.64|13.84|15.66|13.86|15.64|13.84|0
1656051430000|2022-06-24 06:17:10|15.63|13.83|15.62|13.82|15.63|13.83|15.62|13.82|0
1656051440000|2022-06-24 06:17:20|15.61|13.81|15.61|13.81|15.61|13.81|15.6|13.8|0
1656051450000|2022-06-24 06:17:30|15.62|13.82|15.64|13.84|15.64|13.84|15.62|13.82|0
1656051460000|2022-06-24 06:17:40|15.63|13.83|15.61|13.81|15.64|13.84|15.61|13.81|0
1656051470000|2022-06-24 06:17:50|15.62|13.82|15.62|13.82|15.62|13.82|15.62|13.82|0
1656051480000|2022-06-24 06:18:00|15.64|13.84|15.63|13.83|15.64|13.84|15.62|13.82|0
1656051490000|2022-06-24 06:18:10|15.64|13.84|15.61|13.81|15.64|13.84|15.61|13.81|0
1656051500000|2022-06-24 06:18:20|15.62|13.82|15.62|13.82|15.62|13.82|15.61|13.81|0
1656051510000|2022-06-24 06:18:30|15.63|13.83|15.64|13.84|15.64|13.84|15.63|13.83|0
1656051520000|2022-06-24 06:18:40|15.65|13.85|15.68|13.88|15.68|13.88|15.65|13.85|0
1656051530000|2022-06-24 06:18:50|15.67|13.87|15.67|13.87|15.67|13.87|15.67|13.87|0
1656051540000|2022-06-24 06:19:00|15.68|13.88|15.64|13.84|15.68|13.88|15.64|13.84|0
1656051550000|2022-06-24 06:19:10|15.65|13.85|15.67|13.87|15.67|13.87|15.65|13.85|0
1656051560000|2022-06-24 06:19:20|15.68|13.88|15.7|13.9|15.7|13.9|15.68|13.88|0
1656051570000|2022-06-24 06:19:30|15.67|13.87|15.7|13.9|15.7|13.9|15.67|13.87|0
1656051590000|2022-06-24 06:19:50|15.71|13.91|15.7|13.9|15.71|13.91|15.7|13.9|0
1656051610000|2022-06-24 06:20:10|15.67|13.87|15.65|13.85|15.67|13.87|15.65|13.85|0
1656051620000|2022-06-24 06:20:20|15.64|13.84|15.65|13.85|15.65|13.85|15.64|13.84|0
1656051630000|2022-06-24 06:20:30|15.66|13.86|15.67|13.87|15.67|13.87|15.66|13.86|0
1656051640000|2022-06-24 06:20:40|15.66|13.86|15.65|13.85|15.67|13.87|15.65|13.85|0
1656051650000|2022-06-24 06:20:50|15.64|13.84|15.62|13.82|15.64|13.84|15.62|13.82|0
1656051660000|2022-06-24 06:21:00|15.61|13.81|15.61|13.81|15.61|13.81|15.61|13.81|0
1656051670000|2022-06-24 06:21:10|15.6|13.8|15.64|13.84|15.64|13.84|15.6|13.8|0
1656051680000|2022-06-24 06:21:20|15.65|13.85|15.67|13.87|15.67|13.87|15.65|13.85|0
1656051690000|2022-06-24 06:21:30|15.68|13.88|15.76|13.96|15.76|13.96|15.68|13.88|0
1656051700000|2022-06-24 06:21:40|15.73|13.93|15.75|13.95|15.76|13.96|15.73|13.93|0
1656051710000|2022-06-24 06:21:50|15.74|13.94|15.71|13.91|15.74|13.94|15.71|13.91|0
1656051720000|2022-06-24 06:22:00|15.7|13.9|15.74|13.94|15.74|13.94|15.7|13.9|0
1656051730000|2022-06-24 06:22:10|15.75|13.95|15.77|13.97|15.77|13.97|15.75|13.95|0
1656051740000|2022-06-24 06:22:20|15.76|13.96|15.78|13.98|15.79|13.99|15.76|13.96|0
1656051750000|2022-06-24 06:22:30|15.79|13.99|15.79|13.99|15.79|13.99|15.79|13.99|0
1656051760000|2022-06-24 06:22:40|15.76|13.96|15.77|13.97|15.77|13.97|15.76|13.96|0
1656051770000|2022-06-24 06:22:50|15.79|13.99|15.76|13.96|15.79|13.99|15.76|13.96|0
1656051780000|2022-06-24 06:23:00|15.77|13.97|15.76|13.96|15.77|13.97|15.76|13.96|0
1656051800000|2022-06-24 06:23:20|15.74|13.94|15.74|13.94|15.74|13.94|15.74|13.94|0
1656051810000|2022-06-24 06:23:30|15.71|13.91|15.71|13.91|15.71|13.91|15.7|13.9|0
1656051830000|2022-06-24 06:23:50|15.73|13.93|15.71|13.91|15.73|13.93|15.71|13.91|0
1656051840000|2022-06-24 06:24:00|15.73|13.93|15.73|13.93|15.73|13.93|15.73|13.93|0
1656051850000|2022-06-24 06:24:10|15.71|13.91|15.69|13.89|15.71|13.91|15.68|13.88|0
1656051860000|2022-06-24 06:24:20|15.68|13.88|15.71|13.91|15.71|13.91|15.68|13.88|0
1656051870000|2022-06-24 06:24:30|15.73|13.93|15.76|13.96|15.76|13.96|15.73|13.93|0
1656051880000|2022-06-24 06:24:40|15.75|13.95|15.75|13.95|15.75|13.95|15.75|13.95|0
1656051890000|2022-06-24 06:24:50|15.73|13.93|15.75|13.95|15.75|13.95|15.73|13.93|0
1656051900000|2022-06-24 06:25:00|15.71|13.91|15.73|13.93|15.73|13.93|15.7|13.9|0
1656051910000|2022-06-24 06:25:10|15.71|13.91|15.71|13.91|15.71|13.91|15.71|13.91|0
1656051920000|2022-06-24 06:25:20|15.73|13.93|15.7|13.9|15.73|13.93|15.7|13.9|0
1656051930000|2022-06-24 06:25:30|15.71|13.91|15.68|13.88|15.71|13.91|15.68|13.88|0
1656051940000|2022-06-24 06:25:40|15.7|13.9|15.7|13.9|15.71|13.91|15.7|13.9|0
1656051950000|2022-06-24 06:25:50|15.71|13.91|15.71|13.91|15.71|13.91|15.71|13.91|0
1656051960000|2022-06-24 06:26:00|15.7|13.9|15.68|13.88|15.71|13.91|15.68|13.88|0
1656051970000|2022-06-24 06:26:10|15.69|13.89|15.71|13.91|15.71|13.91|15.69|13.89|0
1656051980000|2022-06-24 06:26:20|15.7|13.9|15.7|13.9|15.7|13.9|15.69|13.89|0
1656051990000|2022-06-24 06:26:30|15.68|13.88|15.68|13.88|15.68|13.88|15.68|13.88|0
1656052000000|2022-06-24 06:26:40|15.7|13.9|15.7|13.9|15.7|13.9|15.7|13.9|0
1656052010000|2022-06-24 06:26:50|15.71|13.91|15.71|13.91|15.72|13.92|15.71|13.91|0
1656052020000|2022-06-24 06:27:00|15.72|13.92|15.71|13.91|15.73|13.93|15.71|13.91|0
1656052030000|2022-06-24 06:27:10|15.7|13.9|15.7|13.9|15.7|13.9|15.7|13.9|0
1656052040000|2022-06-24 06:27:20|15.68|13.88|15.68|13.88|15.68|13.88|15.68|13.88|0
1656052050000|2022-06-24 06:27:30|15.67|13.87|15.67|13.87|15.67|13.87|15.67|13.87|0
1656052060000|2022-06-24 06:27:40|15.68|13.88|15.68|13.88|15.68|13.88|15.68|13.88|0
1656052070000|2022-06-24 06:27:50|15.7|13.9|15.68|13.88|15.7|13.9|15.67|13.87|0
1656052080000|2022-06-24 06:28:00|15.67|13.87|15.68|13.88|15.68|13.88|15.67|13.87|0
1656052090000|2022-06-24 06:28:10|15.67|13.87|15.65|13.85|15.67|13.87|15.65|13.85|0
1656052100000|2022-06-24 06:28:20|15.66|13.86|15.62|13.82|15.66|13.86|15.62|13.82|0
1656052110000|2022-06-24 06:28:30|15.64|13.84|15.63|13.83|15.64|13.84|15.63|13.83|0
1656052120000|2022-06-24 06:28:40|15.62|13.82|15.64|13.84|15.64|13.84|15.62|13.82|0
1656052140000|2022-06-24 06:29:00|15.62|13.82|15.62|13.82|15.62|13.82|15.62|13.82|0
1656052150000|2022-06-24 06:29:10|15.64|13.84|15.63|13.83|15.65|13.85|15.63|13.83|0
1656052160000|2022-06-24 06:29:20|15.64|13.84|15.64|13.84|15.65|13.85|15.64|13.84|0
1656052170000|2022-06-24 06:29:30|15.63|13.83|15.63|13.83|15.63|13.83|15.63|13.83|0
1656052180000|2022-06-24 06:29:40|15.64|13.84|15.62|13.82|15.64|13.84|15.61|13.81|0
1656052190000|2022-06-24 06:29:50|15.64|13.84|15.66|13.86|15.66|13.86|15.64|13.84|0
1656052200000|2022-06-24 06:30:00|15.64|13.84|15.64|13.84|15.64|13.84|15.62|13.82|0
1656052210000|2022-06-24 06:30:10|15.65|13.85|15.64|13.84|15.65|13.85|15.64|13.84|0
1656052230000|2022-06-24 06:30:30|15.65|13.85|15.61|13.81|15.65|13.85|15.61|13.81|0
1656052240000|2022-06-24 06:30:40|15.64|13.84|15.63|13.83|15.64|13.84|15.63|13.83|0
1656052250000|2022-06-24 06:30:50|15.62|13.82|15.65|13.85|15.65|13.85|15.62|13.82|0
1656052260000|2022-06-24 06:31:00|15.64|13.84|15.65|13.85|15.65|13.85|15.64|13.84|0
1656052270000|2022-06-24 06:31:10|15.67|13.87|15.69|13.89|15.69|13.89|15.67|13.87|0
1656052280000|2022-06-24 06:31:20|15.68|13.88|15.7|13.9|15.7|13.9|15.68|13.88|0
1656052290000|2022-06-24 06:31:30|15.73|13.93|15.69|13.89|15.73|13.93|15.69|13.89|0
1656052300000|2022-06-24 06:31:40|15.68|13.88|15.67|13.87|15.68|13.88|15.67|13.87|0
1656052310000|2022-06-24 06:31:50|15.64|13.84|15.65|13.85|15.65|13.85|15.64|13.84|0
1656052320000|2022-06-24 06:32:00|15.64|13.84|15.65|13.85|15.65|13.85|15.64|13.84|0
1656052330000|2022-06-24 06:32:10|15.67|13.87|15.61|13.81|15.67|13.87|15.61|13.81|0
1656052340000|2022-06-24 06:32:20|15.59|13.79|15.6|13.8|15.6|13.8|15.59|13.79|0
1656052350000|2022-06-24 06:32:30|15.59|13.79|15.59|13.79|15.61|13.81|15.59|13.79|0
1656052360000|2022-06-24 06:32:40|15.61|13.81|15.61|13.81|15.61|13.81|15.61|13.81|0
1656052370000|2022-06-24 06:32:50|15.6|13.8|15.6|13.8|15.6|13.8|15.6|13.8|0
1656052380000|2022-06-24 06:33:00|15.61|13.81|15.61|13.81|15.62|13.82|15.61|13.81|0
1656052390000|2022-06-24 06:33:10|15.59|13.79|15.59|13.79|15.59|13.79|15.59|13.79|0
1656052400000|2022-06-24 06:33:20|15.58|13.78|15.58|13.78|15.58|13.78|15.58|13.78|0
1656052410000|2022-06-24 06:33:30|15.59|13.79|15.56|13.76|15.59|13.79|15.56|13.76|0
1656052420000|2022-06-24 06:33:40|15.55|13.75|15.56|13.76|15.56|13.76|15.55|13.75|0
1656052430000|2022-06-24 06:33:50|15.55|13.75|15.5|13.7|15.56|13.76|15.5|13.7|0
1656052440000|2022-06-24 06:34:00|15.49|13.69|15.49|13.69|15.49|13.69|15.47|13.67|0
1656052450000|2022-06-24 06:34:10|15.47|13.67|15.46|13.66|15.48|13.68|15.46|13.66|0
1656052460000|2022-06-24 06:34:20|15.47|13.67|15.52|13.72|15.52|13.72|15.47|13.67|0
1656052480000|2022-06-24 06:34:40|15.5|13.7|15.5|13.7|15.5|13.7|15.5|13.7|0
1656052490000|2022-06-24 06:34:50|15.49|13.69|15.5|13.7|15.5|13.7|15.49|13.69|0
1656052500000|2022-06-24 06:35:00|15.49|13.69|15.49|13.69|15.5|13.7|15.49|13.69|0
1656052520000|2022-06-24 06:35:20|15.47|13.67|15.47|13.67|15.47|13.67|15.47|13.67|0
1656052530000|2022-06-24 06:35:30|15.48|13.68|15.47|13.67|15.48|13.68|15.47|13.67|0
1656052540000|2022-06-24 06:35:40|15.49|13.69|15.47|13.67|15.49|13.69|15.47|13.67|0
1656052550000|2022-06-24 06:35:50|15.46|13.66|15.43|13.63|15.46|13.66|15.43|13.63|0
1656052560000|2022-06-24 06:36:00|15.44|13.64|15.44|13.64|15.44|13.64|15.44|13.64|0
1656052570000|2022-06-24 06:36:10|15.47|13.67|15.46|13.66|15.47|13.67|15.46|13.66|0
1656052580000|2022-06-24 06:36:20|15.47|13.67|15.49|13.69|15.49|13.69|15.47|13.67|0
1656052590000|2022-06-24 06:36:30|15.48|13.68|15.49|13.69|15.49|13.69|15.48|13.68|0
1656052600000|2022-06-24 06:36:40|15.47|13.67|15.47|13.67|15.47|13.67|15.47|13.67|0
1656052610000|2022-06-24 06:36:50|15.45|13.65|15.44|13.64|15.45|13.65|15.44|13.64|0
1656052620000|2022-06-24 06:37:00|15.43|13.63|15.44|13.64|15.44|13.64|15.43|13.63|0
1656052630000|2022-06-24 06:37:10|15.46|13.66|15.47|13.67|15.47|13.67|15.46|13.66|0
1656052640000|2022-06-24 06:37:20|15.46|13.66|15.46|13.66|15.46|13.66|15.46|13.66|0
1656052650000|2022-06-24 06:37:30|15.64|13.84|15.62|13.82|15.65|13.85|15.62|13.82|0
1656052670000|2022-06-24 06:37:50|15.64|13.84|15.61|13.81|15.64|13.84|15.61|13.81|0
1656052680000|2022-06-24 06:38:00|15.62|13.82|15.64|13.84|15.64|13.84|15.62|13.82|0
1656052690000|2022-06-24 06:38:10|15.62|13.82|15.64|13.84|15.64|13.84|15.61|13.81|0
1656052700000|2022-06-24 06:38:20|15.65|13.85|15.64|13.84|15.65|13.85|15.64|13.84|0
1656052710000|2022-06-24 06:38:30|15.63|13.83|15.64|13.84|15.64|13.84|15.62|13.82|0
1656052720000|2022-06-24 06:38:40|15.65|13.85|15.67|13.87|15.67|13.87|15.65|13.85|0
1656052730000|2022-06-24 06:38:50|15.65|13.85|15.64|13.84|15.65|13.85|15.64|13.84|0
1656052740000|2022-06-24 06:39:00|15.65|13.85|15.64|13.84|15.65|13.85|15.64|13.84|0
1656052750000|2022-06-24 06:39:10|15.65|13.85|15.67|13.87|15.67|13.87|15.65|13.85|0
1656052760000|2022-06-24 06:39:20|15.68|13.88|15.7|13.9|15.7|13.9|15.68|13.88|0
1656052780000|2022-06-24 06:39:40|15.72|13.92|15.73|13.93|15.73|13.93|15.72|13.92|0
1656052790000|2022-06-24 06:39:50|15.72|13.92|15.72|13.92|15.72|13.92|15.72|13.92|0
1656052800000|2022-06-24 06:40:00|15.73|13.93|15.75|13.95|15.76|13.96|15.73|13.93|0
1656052810000|2022-06-24 06:40:10|15.77|13.97|15.77|13.97|15.77|13.97|15.75|13.95|0
1656052820000|2022-06-24 06:40:20|15.76|13.96|15.75|13.95|15.76|13.96|15.75|13.95|0
1656052840000|2022-06-24 06:40:40|15.76|13.96|15.75|13.95|15.76|13.96|15.75|13.95|0
1656052860000|2022-06-24 06:41:00|15.76|13.96|15.75|13.95|15.77|13.97|15.75|13.95|0
1656052870000|2022-06-24 06:41:10|15.76|13.96|15.77|13.97|15.77|13.97|15.76|13.96|0
1656052880000|2022-06-24 06:41:20|15.78|13.98|15.77|13.97|15.78|13.98|15.77|13.97|0
1656052890000|2022-06-24 06:41:30|15.75|13.95|15.77|13.97|15.77|13.97|15.75|13.95|0
1656052900000|2022-06-24 06:41:40|15.78|13.98|15.81|14.01|15.81|14.01|15.78|13.98|0
1656052910000|2022-06-24 06:41:50|15.8|14|15.78|13.98|15.8|14|15.78|13.98|0
1656052930000|2022-06-24 06:42:10|15.77|13.97|15.74|13.94|15.77|13.97|15.74|13.94|0
1656052940000|2022-06-24 06:42:20|15.75|13.95|15.74|13.94|15.75|13.95|15.74|13.94|0
1656052950000|2022-06-24 06:42:30|15.76|13.96|15.75|13.95|15.76|13.96|15.74|13.94|0
1656052960000|2022-06-24 06:42:40|15.77|13.97|15.76|13.96|15.77|13.97|15.75|13.95|0
1656052970000|2022-06-24 06:42:50|15.75|13.95|15.72|13.92|15.75|13.95|15.72|13.92|0
1656052980000|2022-06-24 06:43:00|15.73|13.93|15.74|13.94|15.74|13.94|15.73|13.93|0
1656052990000|2022-06-24 06:43:10|15.73|13.93|15.71|13.91|15.73|13.93|15.71|13.91|0
1656053000000|2022-06-24 06:43:20|15.69|13.89|15.69|13.89|15.69|13.89|15.69|13.89|0
1656053010000|2022-06-24 06:43:30|15.68|13.88|15.67|13.87|15.68|13.88|15.67|13.87|0
1656053020000|2022-06-24 06:43:40|15.68|13.88|15.71|13.91|15.71|13.91|15.68|13.88|0
1656053030000|2022-06-24 06:43:50|15.72|13.92|15.72|13.92|15.72|13.92|15.72|13.92|0
1656053040000|2022-06-24 06:44:00|15.74|13.94|15.7|13.9|15.74|13.94|15.7|13.9|0
1656053050000|2022-06-24 06:44:10|15.69|13.89|15.69|13.89|15.69|13.89|15.69|13.89|0
1656053060000|2022-06-24 06:44:20|15.68|13.88|15.75|13.95|15.75|13.95|15.68|13.88|0
1656053070000|2022-06-24 06:44:30|15.78|13.98|15.8|14|15.8|14|15.77|13.97|0
1656053080000|2022-06-24 06:44:40|15.78|13.98|15.77|13.97|15.78|13.98|15.77|13.97|0
1656053090000|2022-06-24 06:44:50|15.78|13.98|15.84|14.04|15.84|14.04|15.78|13.98|0
1656053100000|2022-06-24 06:45:00|15.83|14.03|15.83|14.03|15.83|14.03|15.83|14.03|0
1656053110000|2022-06-24 06:45:10|15.81|14.01|15.8|14|15.81|14.01|15.8|14|0
1656053120000|2022-06-24 06:45:20|15.81|14.01|15.78|13.98|15.81|14.01|15.78|13.98|0
1656053130000|2022-06-24 06:45:30|15.75|13.95|15.44|13.64|15.76|13.96|15.44|13.64|0
1656053140000|2022-06-24 06:45:40|15.46|13.66|15.46|13.66|15.46|13.66|15.46|13.66|0
1656053150000|2022-06-24 06:45:50|15.47|13.67|15.47|13.67|15.47|13.67|15.47|13.67|0
1656053160000|2022-06-24 06:46:00|15.49|13.69|15.49|13.69|15.5|13.7|15.49|13.69|0
1656053170000|2022-06-24 06:46:10|15.5|13.7|15.49|13.69|15.5|13.7|15.47|13.67|0
1656053180000|2022-06-24 06:46:20|15.48|13.68|15.49|13.69|15.49|13.69|15.48|13.68|0
1656053190000|2022-06-24 06:46:30|15.5|13.7|15.51|13.71|15.52|13.72|15.5|13.7|0
1656053200000|2022-06-24 06:46:40|15.52|13.72|15.52|13.72|15.52|13.72|15.52|13.72|0
1656053230000|2022-06-24 06:47:10|15.53|13.73|15.52|13.72|15.53|13.73|15.52|13.72|0
1656053250000|2022-06-24 06:47:30|15.51|13.71|15.5|13.7|15.51|13.71|15.5|13.7|0
1656053270000|2022-06-24 06:47:50|15.52|13.72|15.52|13.72|15.52|13.72|15.52|13.72|0
1656053300000|2022-06-24 06:48:20|15.5|13.7|15.5|13.7|15.5|13.7|15.5|13.7|0
1656053310000|2022-06-24 06:48:30|15.52|13.72|15.52|13.72|15.52|13.72|15.52|13.72|0
1656053320000|2022-06-24 06:48:40|15.51|13.71|15.46|13.66|15.52|13.72|15.46|13.66|0
1656053340000|2022-06-24 06:49:00|15.47|13.67|15.49|13.69|15.49|13.69|15.47|13.67|0
1656053350000|2022-06-24 06:49:10|15.5|13.7|15.52|13.72|15.52|13.72|15.5|13.7|0
1656053360000|2022-06-24 06:49:20|15.5|13.7|15.49|13.69|15.5|13.7|15.49|13.69|0
1656053370000|2022-06-24 06:49:30|15.5|13.7|15.49|13.69|15.52|13.72|15.49|13.69|0
1656053390000|2022-06-24 06:49:50|15.5|13.7|15.49|13.69|15.5|13.7|15.49|13.69|0
1656053400000|2022-06-24 06:50:00|15.48|13.68|15.47|13.67|15.48|13.68|15.47|13.67|0
1656053410000|2022-06-24 06:50:10|15.46|13.66|15.47|13.67|15.47|13.67|15.44|13.64|0
1656053420000|2022-06-24 06:50:20|15.49|13.69|15.49|13.69|15.49|13.69|15.49|13.69|0
1656053430000|2022-06-24 06:50:30|15.5|13.7|15.5|13.7|15.5|13.7|15.5|13.7|0
1656053440000|2022-06-24 06:50:40|15.52|13.72|15.47|13.67|15.52|13.72|15.47|13.67|0
1656053450000|2022-06-24 06:50:50|15.49|13.69|15.48|13.68|15.49|13.69|15.48|13.68|0
1656053460000|2022-06-24 06:51:00|15.49|13.69|15.49|13.69|15.49|13.69|15.47|13.67|0
1656053480000|2022-06-24 06:51:20|15.47|13.67|15.48|13.68|15.48|13.68|15.47|13.67|0
1656053490000|2022-06-24 06:51:30|15.49|13.69|15.49|13.69|15.49|13.69|15.49|13.69|0
1656053500000|2022-06-24 06:51:40|15.46|13.66|15.46|13.66|15.46|13.66|15.44|13.64|0
1656053510000|2022-06-24 06:51:50|15.44|13.64|15.44|13.64|15.44|13.64|15.44|13.64|0
1656053520000|2022-06-24 06:52:00|15.46|13.66|15.46|13.66|15.46|13.66|15.46|13.66|0
1656053530000|2022-06-24 06:52:10|15.45|13.65|15.45|13.65|15.45|13.65|15.43|13.63|0
1656053540000|2022-06-24 06:52:20|15.44|13.64|15.46|13.66|15.46|13.66|15.44|13.64|0
1656053550000|2022-06-24 06:52:30|15.47|13.67|15.47|13.67|15.47|13.67|15.47|13.67|0
1656053560000|2022-06-24 06:52:40|15.48|13.68|15.46|13.66|15.48|13.68|15.46|13.66|0
1656053570000|2022-06-24 06:52:50|15.47|13.67|15.47|13.67|15.47|13.67|15.47|13.67|0
1656053580000|2022-06-24 06:53:00|15.46|13.66|15.46|13.66|15.46|13.66|15.46|13.66|0
1656053590000|2022-06-24 06:53:10|15.47|13.67|15.47|13.67|15.47|13.67|15.47|13.67|0
1656053600000|2022-06-24 06:53:20|15.46|13.66|15.46|13.66|15.46|13.66|15.44|13.64|0
1656053610000|2022-06-24 06:53:30|15.44|13.64|15.44|13.64|15.44|13.64|15.44|13.64|0
1656053630000|2022-06-24 06:53:50|15.45|13.65|15.46|13.66|15.46|13.66|15.45|13.65|0
1656053640000|2022-06-24 06:54:00|15.47|13.67|15.45|13.65|15.47|13.67|15.44|13.64|0
1656053650000|2022-06-24 06:54:10|15.43|13.63|15.43|13.63|15.43|13.63|15.43|13.63|0
1656053660000|2022-06-24 06:54:20|15.44|13.64|15.46|13.66|15.46|13.66|15.44|13.64|0
1656053670000|2022-06-24 06:54:30|15.45|13.65|15.46|13.66|15.46|13.66|15.45|13.65|0
1656053690000|2022-06-24 06:54:50|15.44|13.64|15.44|13.64|15.44|13.64|15.44|13.64|0
1656053700000|2022-06-24 06:55:00|15.43|13.63|15.42|13.62|15.43|13.63|15.42|13.62|0
1656053710000|2022-06-24 06:55:10|15.41|13.61|15.4|13.6|15.41|13.61|15.4|13.6|0
1656053720000|2022-06-24 06:55:20|15.38|13.58|15.39|13.59|15.39|13.59|15.38|13.58|0
1656053730000|2022-06-24 06:55:30|15.4|13.6|15.38|13.58|15.4|13.6|15.38|13.58|0
1656053740000|2022-06-24 06:55:40|15.37|13.57|15.34|13.54|15.38|13.58|15.34|13.54|0
1656053750000|2022-06-24 06:55:50|15.35|13.55|15.34|13.54|15.35|13.55|15.34|13.54|0
1656053760000|2022-06-24 06:56:00|15.35|13.55|15.33|13.53|15.35|13.55|15.33|13.53|0
1656053770000|2022-06-24 06:56:10|15.34|13.54|15.37|13.57|15.37|13.57|15.34|13.54|0
1656053780000|2022-06-24 06:56:20|15.4|13.6|15.38|13.58|15.4|13.6|15.38|13.58|0
1656053790000|2022-06-24 06:56:30|15.37|13.57|15.37|13.57|15.38|13.58|15.37|13.57|0
1656053800000|2022-06-24 06:56:40|15.35|13.55|15.34|13.54|15.35|13.55|15.34|13.54|0
1656053810000|2022-06-24 06:56:50|15.35|13.55|15.32|13.52|15.35|13.55|15.32|13.52|0
1656053820000|2022-06-24 06:57:00|15.31|13.51|15.32|13.52|15.32|13.52|15.31|13.51|0
1656053830000|2022-06-24 06:57:10|15.31|13.51|15.29|13.49|15.32|13.52|15.29|13.49|0
1656053850000|2022-06-24 06:57:30|15.32|13.52|15.32|13.52|15.32|13.52|15.32|13.52|0
1656053860000|2022-06-24 06:57:40|15.34|13.54|15.34|13.54|15.34|13.54|15.33|13.53|0
1656053870000|2022-06-24 06:57:50|15.37|13.57|15.38|13.58|15.38|13.58|15.37|13.57|0
1656053880000|2022-06-24 06:58:00|15.37|13.57|15.43|13.63|15.43|13.63|15.37|13.57|0
1656053890000|2022-06-24 06:58:10|15.41|13.61|15.41|13.61|15.43|13.63|15.4|13.6|0
1656053910000|2022-06-24 06:58:30|15.4|13.6|15.37|13.57|15.41|13.61|15.37|13.57|0
1656053920000|2022-06-24 06:58:40|15.39|13.59|15.38|13.58|15.39|13.59|15.38|13.58|0
1656053930000|2022-06-24 06:58:50|15.37|13.57|15.4|13.6|15.4|13.6|15.37|13.57|0
1656053940000|2022-06-24 06:59:00|15.41|13.61|15.41|13.61|15.41|13.61|15.4|13.6|0
1656053950000|2022-06-24 06:59:10|15.4|13.6|15.38|13.58|15.41|13.61|15.38|13.58|0
1656053960000|2022-06-24 06:59:20|15.36|13.56|15.34|13.54|15.37|13.57|15.34|13.54|0
1656053970000|2022-06-24 06:59:30|15.33|13.53|15.34|13.54|15.34|13.54|15.32|13.52|0
1656053980000|2022-06-24 06:59:40|15.37|13.57|15.34|13.54|15.37|13.57|15.34|13.54|0
1656053990000|2022-06-24 06:59:50|15.32|13.52|15.32|13.52|15.34|13.54|15.32|13.52|0
1656054000000|2022-06-24 07:00:00|15.34|13.54|15.31|13.51|15.34|13.54|15.31|13.51|0
1656054010000|2022-06-24 07:00:10|15.34|13.54|15.32|13.52|15.34|13.54|15.31|13.51|0
1656054020000|2022-06-24 07:00:20|15.31|13.51|15.28|13.48|15.31|13.51|15.28|13.48|0
1656054030000|2022-06-24 07:00:30|15.29|13.49|15.28|13.48|15.29|13.49|15.26|13.46|0
1656054040000|2022-06-24 07:00:40|15.26|13.46|14.15|12.35|15.27|13.47|14.15|12.35|0
1656054050000|2022-06-24 07:00:50|14.13|12.33|14.18|12.38|14.18|12.38|14.13|12.33|0
1656054060000|2022-06-24 07:01:00|14.16|12.36|14.16|12.36|14.16|12.36|14.15|12.35|0
1656054070000|2022-06-24 07:01:10|14.14|12.34|14.13|12.33|14.14|12.34|14.13|12.33|0
1656054080000|2022-06-24 07:01:20|14.09|12.29|14.11|12.31|14.11|12.31|14.09|12.29|0
1656054090000|2022-06-24 07:01:30|14.09|12.29|14.12|12.32|14.13|12.33|14.09|12.29|0
1656054100000|2022-06-24 07:01:40|14.13|12.33|14.13|12.33|14.15|12.35|14.13|12.33|0
1656054110000|2022-06-24 07:01:50|14.12|12.32|14.09|12.29|14.12|12.32|14.08|12.28|0
1656054120000|2022-06-24 07:02:00|14.08|12.28|14.07|12.27|14.08|12.28|14.07|12.27|0
1656054130000|2022-06-24 07:02:10|14.05|12.25|14.05|12.25|14.06|12.26|14.05|12.25|0
1656054140000|2022-06-24 07:02:20|14.07|12.27|14.04|12.24|14.07|12.27|14.04|12.24|0
1656054150000|2022-06-24 07:02:30|14.02|12.22|14.01|12.21|14.02|12.22|14.01|12.21|0
1656054160000|2022-06-24 07:02:40|14|12.2|14|12.2|14.02|12.22|14|12.2|0
1656054170000|2022-06-24 07:02:50|13.97|12.17|13.94|12.14|13.98|12.18|13.94|12.14|0
1656054180000|2022-06-24 07:03:00|13.96|12.16|13.94|12.14|13.96|12.16|13.94|12.14|0
1656054190000|2022-06-24 07:03:10|13.96|12.16|13.96|12.16|13.96|12.16|13.96|12.16|0
1656054200000|2022-06-24 07:03:20|13.97|12.17|14|12.2|14|12.2|13.94|12.14|0
1656054210000|2022-06-24 07:03:30|14.02|12.22|14.02|12.22|14.02|12.22|14|12.2|0
1656054220000|2022-06-24 07:03:40|14.05|12.25|14.01|12.21|14.05|12.25|14.01|12.21|0
1656054230000|2022-06-24 07:03:50|14.04|12.24|14.05|12.25|14.05|12.25|14.03|12.23|0
1656054240000|2022-06-24 07:04:00|14.07|12.27|14.08|12.28|14.08|12.28|14.07|12.27|0
1656054250000|2022-06-24 07:04:10|14.05|12.25|14.09|12.29|14.09|12.29|14.04|12.24|0
1656054260000|2022-06-24 07:04:20|14.08|12.28|14.09|12.29|14.09|12.29|14.08|12.28|0
1656054270000|2022-06-24 07:04:30|14.08|12.28|14.07|12.27|14.08|12.28|14.03|12.23|0
1656054280000|2022-06-24 07:04:40|14.05|12.25|14.07|12.27|14.08|12.28|14.05|12.25|0
1656054290000|2022-06-24 07:04:50|14.08|12.28|14.07|12.27|14.08|12.28|14.05|12.25|0
1656054300000|2022-06-24 07:05:00|13.97|12.37|13.98|12.38|13.99|12.39|13.97|12.37|0
1656054310000|2022-06-24 07:05:10|13.97|12.37|13.95|12.35|13.99|12.39|13.95|12.35|0
1656054320000|2022-06-24 07:05:20|13.94|12.34|13.92|12.32|13.94|12.34|13.92|12.32|0
1656054330000|2022-06-24 07:05:30|13.94|12.34|13.94|12.34|13.95|12.35|13.94|12.34|0
1656054340000|2022-06-24 07:05:40|13.95|12.35|13.94|12.34|13.95|12.35|13.94|12.34|0
1656054350000|2022-06-24 07:05:50|13.95|12.35|13.94|12.34|13.95|12.35|13.94|12.34|0
1656054360000|2022-06-24 07:06:00|13.95|12.35|13.98|12.38|13.98|12.38|13.95|12.35|0
1656054370000|2022-06-24 07:06:10|13.99|12.39|14.05|12.45|14.05|12.45|13.99|12.39|0
1656054380000|2022-06-24 07:06:20|14.08|12.48|14.1|12.5|14.1|12.5|14.06|12.46|0
1656054390000|2022-06-24 07:06:30|14.08|12.48|14.09|12.49|14.09|12.49|14.06|12.46|0
1656054400000|2022-06-24 07:06:40|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1656054410000|2022-06-24 07:06:50|14.11|12.51|14.07|12.47|14.12|12.52|14.07|12.47|0
1656054420000|2022-06-24 07:07:00|14.08|12.48|14.1|12.5|14.1|12.5|14.08|12.48|0
1656054430000|2022-06-24 07:07:10|14.12|12.52|14.17|12.57|14.17|12.57|14.12|12.52|0
1656054440000|2022-06-24 07:07:20|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656054450000|2022-06-24 07:07:30|14.17|12.57|14.24|12.64|14.24|12.64|14.17|12.57|0
1656054460000|2022-06-24 07:07:40|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656054470000|2022-06-24 07:07:50|14.24|12.64|14.27|12.67|14.27|12.67|14.24|12.64|0
1656054480000|2022-06-24 07:08:00|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656054490000|2022-06-24 07:08:10|14.27|12.67|14.26|12.66|14.27|12.67|14.26|12.66|0
1656054500000|2022-06-24 07:08:20|14.27|12.67|14.27|12.67|14.27|12.67|14.27|12.67|0
1656054510000|2022-06-24 07:08:30|14.28|12.68|14.25|12.65|14.28|12.68|14.25|12.65|0
1656054520000|2022-06-24 07:08:40|14.23|12.63|14.24|12.64|14.24|12.64|14.23|12.63|0
1656054530000|2022-06-24 07:08:50|14.25|12.65|14.23|12.63|14.26|12.66|14.23|12.63|0
1656054540000|2022-06-24 07:09:00|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656054550000|2022-06-24 07:09:10|14.23|12.63|14.24|12.64|14.26|12.66|14.23|12.63|0
1656054560000|2022-06-24 07:09:20|14.23|12.63|14.22|12.62|14.23|12.63|14.2|12.6|0
1656054570000|2022-06-24 07:09:30|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656054580000|2022-06-24 07:09:40|14.21|12.61|14.24|12.64|14.24|12.64|14.21|12.61|0
1656054590000|2022-06-24 07:09:50|14.2|12.6|14.21|12.61|14.21|12.61|14.2|12.6|0
1656054600000|2022-06-24 07:10:00|14.23|12.63|14.21|12.61|14.23|12.63|14.2|12.6|0
1656054610000|2022-06-24 07:10:10|14.17|12.57|14.14|12.54|14.17|12.57|14.13|12.53|0
1656054620000|2022-06-24 07:10:20|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656054630000|2022-06-24 07:10:30|14.17|12.57|14.19|12.59|14.19|12.59|14.17|12.57|0
1656054640000|2022-06-24 07:10:40|14.23|12.63|14.26|12.66|14.26|12.66|14.23|12.63|0
1656054650000|2022-06-24 07:10:50|14.24|12.64|14.21|12.61|14.24|12.64|14.21|12.61|0
1656054660000|2022-06-24 07:11:00|14.24|12.64|14.28|12.68|14.28|12.68|14.24|12.64|0
1656054670000|2022-06-24 07:11:10|14.27|12.67|14.23|12.63|14.27|12.67|14.23|12.63|0
1656054680000|2022-06-24 07:11:20|14.24|12.64|14.23|12.63|14.24|12.64|14.23|12.63|0
1656054690000|2022-06-24 07:11:30|14.2|12.6|14.2|12.6|14.2|12.6|14.19|12.59|0
1656054700000|2022-06-24 07:11:40|14.23|12.63|14.24|12.64|14.24|12.64|14.21|12.61|0
1656054710000|2022-06-24 07:11:50|14.21|12.61|14.23|12.63|14.23|12.63|14.21|12.61|0
1656054720000|2022-06-24 07:12:00|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1656054730000|2022-06-24 07:12:10|14.2|12.6|14.17|12.57|14.2|12.6|14.17|12.57|0
1656054740000|2022-06-24 07:12:20|14.16|12.56|14.17|12.57|14.17|12.57|14.16|12.56|0
1656054750000|2022-06-24 07:12:30|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656054760000|2022-06-24 07:12:40|14.15|12.55|14.15|12.55|14.15|12.55|14.15|12.55|0
1656054770000|2022-06-24 07:12:50|14.14|12.54|14.14|12.54|14.16|12.56|14.14|12.54|0
1656054780000|2022-06-24 07:13:00|14.13|12.53|14.17|12.57|14.17|12.57|14.13|12.53|0
1656054790000|2022-06-24 07:13:10|14.16|12.56|14.16|12.56|14.17|12.57|14.16|12.56|0
1656054800000|2022-06-24 07:13:20|14.17|12.57|14.21|12.61|14.23|12.63|14.17|12.57|0
1656054810000|2022-06-24 07:13:30|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656054820000|2022-06-24 07:13:40|14.24|12.64|14.22|12.62|14.24|12.64|14.22|12.62|0
1656054830000|2022-06-24 07:13:50|14.21|12.61|14.19|12.59|14.21|12.61|14.19|12.59|0
1656054840000|2022-06-24 07:14:00|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656054850000|2022-06-24 07:14:10|14.14|12.54|14.05|12.45|14.14|12.54|14.05|12.45|0
1656054860000|2022-06-24 07:14:20|14.06|12.46|14.09|12.49|14.09|12.49|14.06|12.46|0
1656054870000|2022-06-24 07:14:30|14.07|12.47|14.07|12.47|14.07|12.47|14.07|12.47|0
1656054880000|2022-06-24 07:14:40|14.09|12.49|14.09|12.49|14.09|12.49|14.07|12.47|0
1656054890000|2022-06-24 07:14:50|14.1|12.5|14.07|12.47|14.1|12.5|14.07|12.47|0
1656054900000|2022-06-24 07:15:00|14.1|12.5|14.08|12.48|14.1|12.5|14.07|12.47|0
1656054910000|2022-06-24 07:15:10|14.07|12.47|14.1|12.5|14.14|12.54|14.07|12.47|0
1656054920000|2022-06-24 07:15:20|14.08|12.48|14.07|12.47|14.08|12.48|14.07|12.47|0
1656054930000|2022-06-24 07:15:30|14.05|12.45|14.07|12.47|14.07|12.47|14.04|12.44|0
1656054940000|2022-06-24 07:15:40|14.04|12.44|14.03|12.43|14.04|12.44|14.03|12.43|0
1656054950000|2022-06-24 07:15:50|14.02|12.42|14.01|12.41|14.02|12.42|14.01|12.41|0
1656054960000|2022-06-24 07:16:00|13.99|12.39|13.98|12.38|14|12.4|13.98|12.38|0
1656054970000|2022-06-24 07:16:10|13.99|12.39|13.98|12.38|13.99|12.39|13.96|12.36|0
1656054980000|2022-06-24 07:16:20|13.99|12.39|13.96|12.36|13.99|12.39|13.96|12.36|0
1656054990000|2022-06-24 07:16:30|13.94|12.34|13.94|12.34|13.95|12.35|13.94|12.34|0
1656055000000|2022-06-24 07:16:40|13.91|12.31|13.87|12.27|13.91|12.31|13.87|12.27|0
1656055010000|2022-06-24 07:16:50|13.85|12.25|13.85|12.25|13.85|12.25|13.84|12.24|0
1656055020000|2022-06-24 07:17:00|13.87|12.27|13.85|12.25|13.87|12.27|13.85|12.25|0
1656055030000|2022-06-24 07:17:10|13.83|12.23|13.9|12.3|13.9|12.3|13.83|12.23|0
1656055040000|2022-06-24 07:17:20|13.87|12.27|13.9|12.3|13.9|12.3|13.87|12.27|0
1656055050000|2022-06-24 07:17:30|13.93|12.33|13.91|12.31|13.93|12.33|13.91|12.31|0
1656055060000|2022-06-24 07:17:40|13.92|12.32|13.91|12.31|13.93|12.33|13.91|12.31|0
1656055070000|2022-06-24 07:17:50|13.9|12.3|13.87|12.27|13.9|12.3|13.87|12.27|0
1656055080000|2022-06-24 07:18:00|13.88|12.28|13.86|12.26|13.88|12.28|13.86|12.26|0
1656055090000|2022-06-24 07:18:10|13.87|12.27|13.85|12.25|13.9|12.3|13.85|12.25|0
1656055100000|2022-06-24 07:18:20|13.87|12.27|13.88|12.28|13.88|12.28|13.87|12.27|0
1656055110000|2022-06-24 07:18:30|13.91|12.31|13.89|12.29|13.94|12.34|13.89|12.29|0
1656055120000|2022-06-24 07:18:40|13.88|12.28|13.9|12.3|13.9|12.3|13.88|12.28|0
1656055130000|2022-06-24 07:18:50|13.89|12.29|13.88|12.28|13.89|12.29|13.87|12.27|0
1656055140000|2022-06-24 07:19:00|13.9|12.3|13.94|12.34|13.94|12.34|13.9|12.3|0
1656055150000|2022-06-24 07:19:10|13.96|12.36|13.97|12.37|13.99|12.39|13.96|12.36|0
1656055160000|2022-06-24 07:19:20|13.99|12.39|13.98|12.38|13.99|12.39|13.98|12.38|0
1656055170000|2022-06-24 07:19:30|13.97|12.37|13.96|12.36|13.97|12.37|13.96|12.36|0
1656055180000|2022-06-24 07:19:40|13.98|12.38|13.99|12.39|13.99|12.39|13.98|12.38|0
1656055190000|2022-06-24 07:19:50|13.95|12.35|13.94|12.34|13.96|12.36|13.94|12.34|0
1656055200000|2022-06-24 07:20:00|13.92|12.32|13.9|12.3|13.94|12.34|13.9|12.3|0
1656055210000|2022-06-24 07:20:10|13.89|12.29|13.88|12.28|13.9|12.3|13.88|12.28|0
1656055220000|2022-06-24 07:20:20|13.87|12.27|13.88|12.28|13.88|12.28|13.87|12.27|0
1656055230000|2022-06-24 07:20:30|13.89|12.29|13.89|12.29|13.89|12.29|13.88|12.28|0
1656055240000|2022-06-24 07:20:40|13.9|12.3|13.9|12.3|13.91|12.31|13.9|12.3|0
1656055250000|2022-06-24 07:20:50|13.89|12.29|13.88|12.28|13.89|12.29|13.88|12.28|0
1656055260000|2022-06-24 07:21:00|13.87|12.27|13.88|12.28|13.88|12.28|13.87|12.27|0
1656055270000|2022-06-24 07:21:10|13.87|12.27|13.88|12.28|13.88|12.28|13.87|12.27|0
1656055280000|2022-06-24 07:21:20|13.9|12.3|13.9|12.3|13.9|12.3|13.9|12.3|0
1656055290000|2022-06-24 07:21:30|13.91|12.31|13.92|12.32|13.92|12.32|13.9|12.3|0
1656055300000|2022-06-24 07:21:40|13.93|12.33|13.96|12.36|13.96|12.36|13.93|12.33|0
1656055310000|2022-06-24 07:21:50|13.95|12.35|13.96|12.36|13.96|12.36|13.94|12.34|0
1656055320000|2022-06-24 07:22:00|13.98|12.38|13.98|12.38|13.98|12.38|13.98|12.38|0
1656055330000|2022-06-24 07:22:10|13.99|12.39|14|12.4|14.03|12.43|13.99|12.39|0
1656055340000|2022-06-24 07:22:20|14.01|12.41|13.99|12.39|14.01|12.41|13.99|12.39|0
1656055350000|2022-06-24 07:22:30|13.98|12.38|13.96|12.36|13.98|12.38|13.96|12.36|0
1656055360000|2022-06-24 07:22:40|13.95|12.35|13.91|12.31|13.95|12.35|13.91|12.31|0
1656055370000|2022-06-24 07:22:50|13.92|12.32|13.94|12.34|13.94|12.34|13.92|12.32|0
1656055380000|2022-06-24 07:23:00|13.92|12.32|13.9|12.3|13.92|12.32|13.9|12.3|0
1656055390000|2022-06-24 07:23:10|13.91|12.31|13.92|12.32|13.92|12.32|13.91|12.31|0
1656055400000|2022-06-24 07:23:20|13.94|12.34|13.9|12.3|13.94|12.34|13.9|12.3|0
1656055410000|2022-06-24 07:23:30|13.91|12.31|13.9|12.3|13.91|12.31|13.9|12.3|0
1656055420000|2022-06-24 07:23:40|13.87|12.27|13.87|12.27|13.87|12.27|13.87|12.27|0
1656055430000|2022-06-24 07:23:50|13.88|12.28|13.92|12.32|13.92|12.32|13.88|12.28|0
1656055440000|2022-06-24 07:24:00|13.94|12.34|13.92|12.32|13.94|12.34|13.92|12.32|0
1656055450000|2022-06-24 07:24:10|13.93|12.33|13.93|12.33|13.93|12.33|13.93|12.33|0
1656055460000|2022-06-24 07:24:20|13.92|12.32|13.92|12.32|13.92|12.32|13.92|12.32|0
1656055470000|2022-06-24 07:24:30|13.94|12.34|13.92|12.32|13.94|12.34|13.92|12.32|0
1656055480000|2022-06-24 07:24:40|13.91|12.31|13.91|12.31|13.91|12.31|13.91|12.31|0
1656055490000|2022-06-24 07:24:50|13.92|12.32|13.89|12.29|13.92|12.32|13.87|12.27|0
1656055500000|2022-06-24 07:25:00|13.91|12.31|13.89|12.29|13.91|12.31|13.89|12.29|0
1656055520000|2022-06-24 07:25:20|13.88|12.28|13.88|12.28|13.88|12.28|13.87|12.27|0
1656055530000|2022-06-24 07:25:30|13.87|12.27|13.87|12.27|13.87|12.27|13.87|12.27|0
1656055550000|2022-06-24 07:25:50|13.88|12.28|13.89|12.29|13.89|12.29|13.88|12.28|0
1656055560000|2022-06-24 07:26:00|13.91|12.31|13.9|12.3|13.91|12.31|13.9|12.3|0
1656055570000|2022-06-24 07:26:10|13.89|12.29|13.89|12.29|13.89|12.29|13.89|12.29|0
1656055580000|2022-06-24 07:26:20|13.91|12.31|13.91|12.31|13.91|12.31|13.91|12.31|0
1656055590000|2022-06-24 07:26:30|13.92|12.32|13.92|12.32|13.92|12.32|13.91|12.31|0
1656055600000|2022-06-24 07:26:40|13.93|12.33|13.93|12.33|13.94|12.34|13.93|12.33|0
1656055610000|2022-06-24 07:26:50|13.94|12.34|13.94|12.34|13.95|12.35|13.92|12.32|0
1656055620000|2022-06-24 07:27:00|13.99|12.39|13.99|12.39|14|12.4|13.99|12.39|0
1656055630000|2022-06-24 07:27:10|13.98|12.38|13.98|12.38|13.99|12.39|13.98|12.38|0
1656055640000|2022-06-24 07:27:20|13.97|12.37|13.93|12.33|13.97|12.37|13.93|12.33|0
1656055650000|2022-06-24 07:27:30|13.95|12.35|13.98|12.38|13.98|12.38|13.94|12.34|0
1656055660000|2022-06-24 07:27:40|14|12.4|14.03|12.43|14.03|12.43|14|12.4|0
1656055670000|2022-06-24 07:27:50|14.05|12.45|14.03|12.43|14.05|12.45|14.02|12.42|0
1656055680000|2022-06-24 07:28:00|14.02|12.42|14.03|12.43|14.04|12.44|14.02|12.42|0
1656055690000|2022-06-24 07:28:10|14|12.4|13.98|12.38|14|12.4|13.97|12.37|0
1656055700000|2022-06-24 07:28:20|14.01|12.41|14.01|12.41|14.02|12.42|14.01|12.41|0
1656055710000|2022-06-24 07:28:30|14|12.4|14.02|12.42|14.02|12.42|14|12.4|0
1656055720000|2022-06-24 07:28:40|14.03|12.43|14.05|12.45|14.05|12.45|14.03|12.43|0
1656055730000|2022-06-24 07:28:50|14.06|12.46|14.05|12.45|14.06|12.46|14.05|12.45|0
1656055740000|2022-06-24 07:29:00|14.06|12.46|14.02|12.42|14.06|12.46|14.02|12.42|0
1656055750000|2022-06-24 07:29:10|14.05|12.45|14.05|12.45|14.05|12.45|14.05|12.45|0
1656055760000|2022-06-24 07:29:20|14.06|12.46|14.07|12.47|14.07|12.47|14.05|12.45|0
1656055770000|2022-06-24 07:29:30|14.06|12.46|14.06|12.46|14.06|12.46|14.05|12.45|0
1656055780000|2022-06-24 07:29:40|14.05|12.45|14.06|12.46|14.06|12.46|14.05|12.45|0
1656055790000|2022-06-24 07:29:50|14.05|12.45|14.06|12.46|14.06|12.46|14.05|12.45|0
1656055800000|2022-06-24 07:30:00|14.05|12.45|14.06|12.46|14.06|12.46|14.05|12.45|0
1656055810000|2022-06-24 07:30:10|14.05|12.45|14.05|12.45|14.05|12.45|14.05|12.45|0
1656055820000|2022-06-24 07:30:20|14.06|12.46|14.05|12.45|14.06|12.46|14.05|12.45|0
1656055830000|2022-06-24 07:30:30|14.03|12.43|14.05|12.45|14.05|12.45|14.03|12.43|0
1656055840000|2022-06-24 07:30:40|14.06|12.46|14.07|12.47|14.07|12.47|14.06|12.46|0
1656055850000|2022-06-24 07:30:50|14.06|12.46|14.06|12.46|14.06|12.46|14.05|12.45|0
1656055860000|2022-06-24 07:31:00|14.07|12.47|14.06|12.46|14.07|12.47|14.06|12.46|0
1656055870000|2022-06-24 07:31:10|14.07|12.47|14.1|12.5|14.1|12.5|14.07|12.47|0
1656055880000|2022-06-24 07:31:20|14.09|12.49|14.11|12.51|14.11|12.51|14.09|12.49|0
1656055890000|2022-06-24 07:31:30|14.13|12.53|14.14|12.54|14.15|12.55|14.13|12.53|0
1656055900000|2022-06-24 07:31:40|14.16|12.56|14.17|12.57|14.17|12.57|14.16|12.56|0
1656055910000|2022-06-24 07:31:50|14.18|12.58|14.17|12.57|14.2|12.6|14.17|12.57|0
1656055920000|2022-06-24 07:32:00|14.18|12.58|14.17|12.57|14.18|12.58|14.17|12.57|0
1656055930000|2022-06-24 07:32:10|14.18|12.58|14.17|12.57|14.18|12.58|14.16|12.56|0
1656055940000|2022-06-24 07:32:20|14.18|12.58|14.19|12.59|14.19|12.59|14.18|12.58|0
1656055950000|2022-06-24 07:32:30|14.2|12.6|14.19|12.59|14.2|12.6|14.18|12.58|0
1656055960000|2022-06-24 07:32:40|14.2|12.6|14.23|12.63|14.23|12.63|14.2|12.6|0
1656055970000|2022-06-24 07:32:50|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656055980000|2022-06-24 07:33:00|14.23|12.63|14.21|12.61|14.24|12.64|14.21|12.61|0
1656055990000|2022-06-24 07:33:10|14.2|12.6|14.18|12.58|14.21|12.61|14.18|12.58|0
1656056000000|2022-06-24 07:33:20|14.19|12.59|14.21|12.61|14.21|12.61|14.19|12.59|0
1656056010000|2022-06-24 07:33:30|14.19|12.59|14.18|12.58|14.19|12.59|14.18|12.58|0
1656056020000|2022-06-24 07:33:40|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656056030000|2022-06-24 07:33:50|14.19|12.59|14.25|12.65|14.25|12.65|14.19|12.59|0
1656056040000|2022-06-24 07:34:00|14.28|12.68|14.24|12.64|14.28|12.68|14.24|12.64|0
1656056060000|2022-06-24 07:34:20|14.23|12.63|14.23|12.63|14.23|12.63|14.22|12.62|0
1656056070000|2022-06-24 07:34:30|14.21|12.61|14.2|12.6|14.21|12.61|14.2|12.6|0
1656056080000|2022-06-24 07:34:40|14.19|12.59|14.19|12.59|14.2|12.6|14.19|12.59|0
1656056090000|2022-06-24 07:34:50|14.2|12.6|14.23|12.63|14.23|12.63|14.2|12.6|0
1656056100000|2022-06-24 07:35:00|14.22|12.62|14.23|12.63|14.23|12.63|14.21|12.61|0
1656056110000|2022-06-24 07:35:10|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656056120000|2022-06-24 07:35:20|14.17|12.57|14.17|12.57|14.17|12.57|14.17|12.57|0
1656056130000|2022-06-24 07:35:30|14.18|12.58|14.17|12.57|14.18|12.58|14.17|12.57|0
1656056140000|2022-06-24 07:35:40|14.16|12.56|14.14|12.54|14.16|12.56|14.14|12.54|0
1656056150000|2022-06-24 07:35:50|14.13|12.53|14.11|12.51|14.13|12.53|14.1|12.5|0
1656056160000|2022-06-24 07:36:00|14.12|12.52|14.14|12.54|14.14|12.54|14.11|12.51|0
1656056170000|2022-06-24 07:36:10|14.13|12.53|14.14|12.54|14.14|12.54|14.13|12.53|0
1656056180000|2022-06-24 07:36:20|14.15|12.55|14.89|13.29|14.89|13.29|14.14|12.54|0
1656056190000|2022-06-24 07:36:30|14.9|13.3|14.9|13.3|14.9|13.3|14.9|13.3|0
1656056200000|2022-06-24 07:36:40|14.89|13.29|14.89|13.29|14.89|13.29|14.89|13.29|0
1656056210000|2022-06-24 07:36:50|14.91|13.31|14.92|13.32|14.92|13.32|14.91|13.31|0
1656056220000|2022-06-24 07:37:00|14.94|13.34|14.94|13.34|14.94|13.34|14.94|13.34|0
1656056230000|2022-06-24 07:37:10|14.92|13.32|14.92|13.32|14.94|13.34|14.92|13.32|0
1656056240000|2022-06-24 07:37:20|14.91|13.31|14.92|13.32|14.92|13.32|14.91|13.31|0
1656056250000|2022-06-24 07:37:30|14.94|13.34|14.95|13.35|14.95|13.35|14.92|13.32|0
1656056260000|2022-06-24 07:37:40|14.97|13.37|15.02|13.42|15.02|13.42|14.97|13.37|0
1656056270000|2022-06-24 07:37:50|15.01|13.41|15.05|13.45|15.05|13.45|15.01|13.41|0
1656056280000|2022-06-24 07:38:00|15.04|13.44|15.05|13.45|15.05|13.45|15.04|13.44|0
1656056290000|2022-06-24 07:38:10|15.06|13.46|15.07|13.47|15.07|13.47|15.06|13.46|0
1656056300000|2022-06-24 07:38:20|15.06|13.46|15.06|13.46|15.06|13.46|15.06|13.46|0
1656056310000|2022-06-24 07:38:30|15.04|13.44|15.04|13.44|15.05|13.45|15.04|13.44|0
1656056320000|2022-06-24 07:38:40|15.05|13.45|15.02|13.42|15.05|13.45|15.02|13.42|0
1656056330000|2022-06-24 07:38:50|15.03|13.43|15.05|13.45|15.05|13.45|15.02|13.42|0
1656056340000|2022-06-24 07:39:00|15.04|13.44|15.07|13.47|15.07|13.47|15.04|13.44|0
1656056360000|2022-06-24 07:39:20|15.05|13.45|15.05|13.45|15.05|13.45|15.04|13.44|0
1656056370000|2022-06-24 07:39:30|15.06|13.46|15.05|13.45|15.07|13.47|15.05|13.45|0
1656056380000|2022-06-24 07:39:40|15.03|13.43|15.04|13.44|15.04|13.44|15.03|13.43|0
1656056390000|2022-06-24 07:39:50|15.02|13.42|15.02|13.42|15.02|13.42|15.02|13.42|0
1656056400000|2022-06-24 07:40:00|15.01|13.41|15.02|13.42|15.04|13.44|15.01|13.41|0
1656056410000|2022-06-24 07:40:10|15.01|13.41|14.95|13.35|15.01|13.41|14.94|13.34|0
1656056420000|2022-06-24 07:40:20|14.98|13.38|14.97|13.37|14.98|13.38|14.97|13.37|0
1656056430000|2022-06-24 07:40:30|14.99|13.39|15.04|13.44|15.04|13.44|14.98|13.38|0
1656056440000|2022-06-24 07:40:40|15.02|13.42|15.03|13.43|15.04|13.44|15.02|13.42|0
1656056450000|2022-06-24 07:40:50|15.04|13.44|15.08|13.48|15.08|13.48|15.03|13.43|0
1656056460000|2022-06-24 07:41:00|15.05|13.45|15.1|13.5|15.1|13.5|15.05|13.45|0
1656056470000|2022-06-24 07:41:10|15.08|13.48|15.1|13.5|15.1|13.5|15.08|13.48|0
1656056480000|2022-06-24 07:41:20|15.08|13.48|15.1|13.5|15.1|13.5|15.08|13.48|0
1656056490000|2022-06-24 07:41:30|15.11|13.51|15.1|13.5|15.11|13.51|15.1|13.5|0
1656056500000|2022-06-24 07:41:40|15.09|13.49|15.1|13.5|15.1|13.5|15.09|13.49|0
1656056510000|2022-06-24 07:41:50|15.11|13.51|15.14|13.54|15.14|13.54|15.11|13.51|0
1656056520000|2022-06-24 07:42:00|15.13|13.53|15.13|13.53|15.14|13.54|15.13|13.53|0
1656056530000|2022-06-24 07:42:10|15.14|13.54|15.14|13.54|15.16|13.56|15.14|13.54|0
1656056540000|2022-06-24 07:42:20|15.1|13.5|15.11|13.51|15.11|13.51|15.09|13.49|0
1656056550000|2022-06-24 07:42:30|15.16|13.56|15.13|13.53|15.17|13.57|15.13|13.53|0
1656056570000|2022-06-24 07:42:50|15.12|13.52|15.1|13.5|15.12|13.52|15.1|13.5|0
1656056580000|2022-06-24 07:43:00|15.11|13.51|15.09|13.49|15.11|13.51|15.09|13.49|0
1656056590000|2022-06-24 07:43:10|15.08|13.48|15.1|13.5|15.1|13.5|15.07|13.47|0
1656056600000|2022-06-24 07:43:20|15.11|13.51|15.13|13.53|15.14|13.54|15.11|13.51|0
1656056610000|2022-06-24 07:43:30|15.1|13.5|15.1|13.5|15.1|13.5|15.1|13.5|0
1656056630000|2022-06-24 07:43:50|15.13|13.53|15.16|13.56|15.16|13.56|15.13|13.53|0
1656056640000|2022-06-24 07:44:00|15.14|13.54|15.13|13.53|15.15|13.55|15.13|13.53|0
1656056650000|2022-06-24 07:44:10|15.16|13.56|15.14|13.54|15.16|13.56|15.13|13.53|0
1656056660000|2022-06-24 07:44:20|15.15|13.55|15.13|13.53|15.16|13.56|15.13|13.53|0
1656056670000|2022-06-24 07:44:30|15.16|13.56|15.14|13.54|15.16|13.56|15.14|13.54|0
1656056680000|2022-06-24 07:44:40|15.15|13.55|15.14|13.54|15.15|13.55|15.14|13.54|0
1656056690000|2022-06-24 07:44:50|15.13|13.53|15.15|13.55|15.15|13.55|15.11|13.51|0
1656056700000|2022-06-24 07:45:00|15.14|13.54|15.11|13.51|15.14|13.54|15.11|13.51|0
1656056710000|2022-06-24 07:45:10|15.1|13.5|15.1|13.5|15.1|13.5|15.1|13.5|0
1656056720000|2022-06-24 07:45:20|15.11|13.51|15.12|13.52|15.13|13.53|15.11|13.51|0
1656056730000|2022-06-24 07:45:30|15.14|13.54|15.11|13.51|15.14|13.54|15.11|13.51|0
1656056750000|2022-06-24 07:45:50|15.07|13.47|15.02|13.42|15.07|13.47|15.02|13.42|0
1656056760000|2022-06-24 07:46:00|15.04|13.44|15.07|13.47|15.07|13.47|15.04|13.44|0
1656056770000|2022-06-24 07:46:10|15.05|13.45|15.07|13.47|15.07|13.47|15.05|13.45|0
1656056780000|2022-06-24 07:46:20|15.08|13.48|15.07|13.47|15.08|13.48|15.07|13.47|0
1656056790000|2022-06-24 07:46:30|15.08|13.48|15.07|13.47|15.08|13.48|15.07|13.47|0
1656056800000|2022-06-24 07:46:40|15.06|13.46|15.06|13.46|15.06|13.46|15.06|13.46|0
1656056810000|2022-06-24 07:46:50|15.05|13.45|15.08|13.48|15.08|13.48|15.05|13.45|0
1656056820000|2022-06-24 07:47:00|15.07|13.47|15.07|13.47|15.08|13.48|15.07|13.47|0
1656056830000|2022-06-24 07:47:10|15.08|13.48|15.07|13.47|15.08|13.48|15.07|13.47|0
1656056840000|2022-06-24 07:47:20|15.08|13.48|15.08|13.48|15.08|13.48|15.08|13.48|0
1656056850000|2022-06-24 07:47:30|15.07|13.47|15.08|13.48|15.08|13.48|15.07|13.47|0
1656056860000|2022-06-24 07:47:40|15.07|13.47|15.08|13.48|15.08|13.48|15.07|13.47|0
1656056870000|2022-06-24 07:47:50|15.1|13.5|15.16|13.56|15.16|13.56|15.1|13.5|0
1656056880000|2022-06-24 07:48:00|15.15|13.55|15.17|13.57|15.17|13.57|15.15|13.55|0
1656056890000|2022-06-24 07:48:10|15.15|13.55|15.15|13.55|15.17|13.57|15.15|13.55|0
1656056900000|2022-06-24 07:48:20|15.13|13.53|15.11|13.51|15.13|13.53|15.11|13.51|0
1656056910000|2022-06-24 07:48:30|15.12|13.52|15.13|13.53|15.13|13.53|15.12|13.52|0
1656056920000|2022-06-24 07:48:40|15.12|13.52|15.11|13.51|15.12|13.52|15.1|13.5|0
1656056930000|2022-06-24 07:48:50|15.1|13.5|15.1|13.5|15.1|13.5|15.1|13.5|0
1656056940000|2022-06-24 07:49:00|15.07|13.47|15.07|13.47|15.08|13.48|15.07|13.47|0
1656056950000|2022-06-24 07:49:10|15.08|13.48|15.11|13.51|15.11|13.51|15.08|13.48|0
1656056960000|2022-06-24 07:49:20|15.1|13.5|15.08|13.48|15.1|13.5|15.08|13.48|0
1656056970000|2022-06-24 07:49:30|15.1|13.5|15.11|13.51|15.11|13.51|15.1|13.5|0
1656056980000|2022-06-24 07:49:40|15.13|13.53|15.11|13.51|15.13|13.53|15.11|13.51|0
1656056990000|2022-06-24 07:49:50|15.1|13.5|15.11|13.51|15.13|13.53|15.1|13.5|0
1656057000000|2022-06-24 07:50:00|15.1|13.5|15.12|13.52|15.13|13.53|15.1|13.5|0
1656057010000|2022-06-24 07:50:10|15.11|13.51|15.11|13.51|15.11|13.51|15.11|13.51|0
1656057020000|2022-06-24 07:50:20|15.13|13.53|15.14|13.54|15.14|13.54|15.13|13.53|0
1656057030000|2022-06-24 07:50:30|15.15|13.55|15.14|13.54|15.15|13.55|15.14|13.54|0
1656057040000|2022-06-24 07:50:40|15.15|13.55|15.15|13.55|15.15|13.55|15.15|13.55|0
1656057050000|2022-06-24 07:50:50|15.14|13.54|15.15|13.55|15.17|13.57|15.14|13.54|0
1656057060000|2022-06-24 07:51:00|15.14|13.54|15.15|13.55|15.15|13.55|15.14|13.54|0
1656057070000|2022-06-24 07:51:10|15.17|13.57|15.17|13.57|15.17|13.57|15.17|13.57|0
1656057080000|2022-06-24 07:51:20|15.18|13.58|15.18|13.58|15.18|13.58|15.17|13.57|0
1656057090000|2022-06-24 07:51:30|15.2|13.6|15.2|13.6|15.21|13.61|15.2|13.6|0
1656057100000|2022-06-24 07:51:40|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1656057110000|2022-06-24 07:51:50|15.19|13.59|15.21|13.61|15.21|13.61|15.19|13.59|0
1656057120000|2022-06-24 07:52:00|15.24|13.64|15.24|13.64|15.24|13.64|15.24|13.64|0
1656057130000|2022-06-24 07:52:10|15.23|13.63|15.24|13.64|15.25|13.65|15.23|13.63|0
1656057140000|2022-06-24 07:52:20|15.26|13.66|15.23|13.63|15.26|13.66|15.23|13.63|0
1656057150000|2022-06-24 07:52:30|15.24|13.64|15.24|13.64|15.24|13.64|15.23|13.63|0
1656057160000|2022-06-24 07:52:40|15.21|13.61|15.21|13.61|15.21|13.61|15.2|13.6|0
1656057170000|2022-06-24 07:52:50|15.23|13.63|15.23|13.63|15.23|13.63|15.21|13.61|0
1656057180000|2022-06-24 07:53:00|15.24|13.64|15.23|13.63|15.27|13.67|15.23|13.63|0
1656057190000|2022-06-24 07:53:10|15.24|13.64|15.23|13.63|15.24|13.64|15.23|13.63|0
1656057200000|2022-06-24 07:53:20|15.24|13.64|15.23|13.63|15.24|13.64|15.23|13.63|0
1656057210000|2022-06-24 07:53:30|15.2|13.6|15.2|13.6|15.2|13.6|15.2|13.6|0
1656057220000|2022-06-24 07:53:40|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1656057230000|2022-06-24 07:53:50|15.2|13.6|15.17|13.57|15.2|13.6|15.17|13.57|0
1656057240000|2022-06-24 07:54:00|15.18|13.58|15.18|13.58|15.2|13.6|15.18|13.58|0
1656057250000|2022-06-24 07:54:10|15.17|13.57|15.18|13.58|15.18|13.58|15.17|13.57|0
1656057270000|2022-06-24 07:54:30|15.15|13.55|15.12|13.52|15.15|13.55|15.12|13.52|0
1656057290000|2022-06-24 07:54:50|15.1|13.5|15.11|13.51|15.11|13.51|15.1|13.5|0
1656057300000|2022-06-24 07:55:00|15.12|13.52|15.11|13.51|15.12|13.52|15.11|13.51|0
1656057310000|2022-06-24 07:55:10|15.12|13.52|15.07|13.47|15.12|13.52|15.07|13.47|0
1656057320000|2022-06-24 07:55:20|15.05|13.45|15.04|13.44|15.05|13.45|15.04|13.44|0
1656057330000|2022-06-24 07:55:30|15.07|13.47|15.08|13.48|15.08|13.48|15.07|13.47|0
1656057340000|2022-06-24 07:55:40|15.1|13.5|15.12|13.52|15.12|13.52|15.1|13.5|0
1656057350000|2022-06-24 07:55:50|15.14|13.54|15.11|13.51|15.14|13.54|15.11|13.51|0
1656057360000|2022-06-24 07:56:00|15.1|13.5|15.08|13.48|15.1|13.5|15.08|13.48|0
1656057380000|2022-06-24 07:56:20|15.07|13.47|15.07|13.47|15.07|13.47|15.07|13.47|0
1656057390000|2022-06-24 07:56:30|15.05|13.45|15.06|13.46|15.07|13.47|15.05|13.45|0
1656057400000|2022-06-24 07:56:40|15.07|13.47|15.11|13.51|15.11|13.51|15.07|13.47|0
1656057410000|2022-06-24 07:56:50|15.12|13.52|15.12|13.52|15.12|13.52|15.12|13.52|0
1656057420000|2022-06-24 07:57:00|15.11|13.51|15.12|13.52|15.14|13.54|15.11|13.51|0
1656057430000|2022-06-24 07:57:10|15.14|13.54|15.14|13.54|15.14|13.54|15.14|13.54|0
1656057440000|2022-06-24 07:57:20|15.15|13.55|15.14|13.54|15.15|13.55|15.14|13.54|0
1656057450000|2022-06-24 07:57:30|15.17|13.57|15.17|13.57|15.17|13.57|15.17|13.57|0
1656057460000|2022-06-24 07:57:40|15.15|13.55|15.15|13.55|15.15|13.55|15.15|13.55|0
1656057470000|2022-06-24 07:57:50|15.16|13.56|15.15|13.55|15.16|13.56|15.15|13.55|0
1656057480000|2022-06-24 07:58:00|15.14|13.54|15.15|13.55|15.15|13.55|15.12|13.52|0
1656057490000|2022-06-24 07:58:10|15.17|13.57|15.15|13.55|15.17|13.57|15.15|13.55|0
1656057500000|2022-06-24 07:58:20|15.16|13.56|15.17|13.57|15.17|13.57|15.16|13.56|0
1656057510000|2022-06-24 07:58:30|15.18|13.58|15.2|13.6|15.2|13.6|15.18|13.58|0
1656057520000|2022-06-24 07:58:40|15.21|13.61|15.21|13.61|15.21|13.61|15.21|13.61|0
1656057530000|2022-06-24 07:58:50|15.23|13.63|15.21|13.61|15.23|13.63|15.2|13.6|0
1656057550000|2022-06-24 07:59:10|15.2|13.6|15.18|13.58|15.2|13.6|15.18|13.58|0
1656057560000|2022-06-24 07:59:20|15.15|13.55|15.15|13.55|15.15|13.55|15.15|13.55|0
1656057570000|2022-06-24 07:59:30|15.13|13.53|15.12|13.52|15.13|13.53|15.12|13.52|0
1656057580000|2022-06-24 07:59:40|15.11|13.51|15.05|13.45|15.11|13.51|15.05|13.45|0
1656057590000|2022-06-24 07:59:50|15.06|13.46|15.07|13.47|15.07|13.47|15.06|13.46|0
1656057600000|2022-06-24 08:00:00|15.12|13.52|15.1|13.5|15.13|13.53|15.07|13.47|0
1656057610000|2022-06-24 08:00:10|15.06|13.46|15.06|13.46|15.06|13.46|15.06|13.46|0
1656057620000|2022-06-24 08:00:20|15.05|13.45|15.07|13.47|15.07|13.47|15.05|13.45|0
1656057630000|2022-06-24 08:00:30|15.05|13.45|15.04|13.44|15.05|13.45|15.04|13.44|0
1656057640000|2022-06-24 08:00:40|15.02|13.42|14.99|13.39|15.02|13.42|14.99|13.39|0
1656057650000|2022-06-24 08:00:50|14.96|13.36|15.01|13.41|15.01|13.41|14.96|13.36|0
1656057660000|2022-06-24 08:01:00|14.99|13.39|14.97|13.37|14.99|13.39|14.97|13.37|0
1656057670000|2022-06-24 08:01:10|14.99|13.39|14.99|13.39|14.99|13.39|14.98|13.38|0
1656057680000|2022-06-24 08:01:20|15.02|13.42|15.05|13.45|15.05|13.45|15.02|13.42|0
1656057690000|2022-06-24 08:01:30|15.07|13.47|15.05|13.45|15.08|13.48|15.05|13.45|0
1656057700000|2022-06-24 08:01:40|15.04|13.44|15.07|13.47|15.07|13.47|15.04|13.44|0
1656057710000|2022-06-24 08:01:50|15.08|13.48|15.17|13.57|15.17|13.57|15.08|13.48|0
1656057720000|2022-06-24 08:02:00|15.23|13.63|15.22|13.62|15.23|13.63|15.21|13.61|0
1656057730000|2022-06-24 08:02:10|15.21|13.61|15.2|13.6|15.21|13.61|15.2|13.6|0
1656057740000|2022-06-24 08:02:20|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1656057750000|2022-06-24 08:02:30|15.2|13.6|15.21|13.61|15.21|13.61|15.2|13.6|0
1656057760000|2022-06-24 08:02:40|15.2|13.6|15.2|13.6|15.2|13.6|15.18|13.58|0
1656057770000|2022-06-24 08:02:50|15.21|13.61|15.23|13.63|15.23|13.63|15.21|13.61|0
1656057780000|2022-06-24 08:03:00|15.24|13.64|15.24|13.64|15.24|13.64|15.24|13.64|0
1656057790000|2022-06-24 08:03:10|15.26|13.66|15.24|13.64|15.26|13.66|15.23|13.63|0
1656057800000|2022-06-24 08:03:20|15.23|13.63|15.17|13.57|15.23|13.63|15.17|13.57|0
1656057810000|2022-06-24 08:03:30|15.12|13.52|15.12|13.52|15.12|13.52|15.12|13.52|0
1656057820000|2022-06-24 08:03:40|15.14|13.54|15.14|13.54|15.14|13.54|15.14|13.54|0
1656057830000|2022-06-24 08:03:50|15.15|13.55|15.14|13.54|15.15|13.55|15.14|13.54|0
1656057840000|2022-06-24 08:04:00|15.12|13.52|15.1|13.5|15.12|13.52|15.1|13.5|0
1656057850000|2022-06-24 08:04:10|15.09|13.49|15.05|13.45|15.09|13.49|15.05|13.45|0
1656057860000|2022-06-24 08:04:20|15.08|13.48|15.05|13.45|15.08|13.48|15.05|13.45|0
1656057870000|2022-06-24 08:04:30|15.04|13.44|15.07|13.47|15.07|13.47|15.04|13.44|0
1656057880000|2022-06-24 08:04:40|15.05|13.45|15.02|13.42|15.05|13.45|15.02|13.42|0
1656057890000|2022-06-24 08:04:50|15.04|13.44|15.04|13.44|15.04|13.44|15.02|13.42|0
1656057900000|2022-06-24 08:05:00|15.02|13.42|15.03|13.43|15.03|13.43|15.02|13.42|0
1656057910000|2022-06-24 08:05:10|15.02|13.42|15.03|13.43|15.03|13.43|15.02|13.42|0
1656057920000|2022-06-24 08:05:20|15|13.4|14.95|13.35|15|13.4|14.95|13.35|0
1656057930000|2022-06-24 08:05:30|14.96|13.36|14.96|13.36|14.96|13.36|14.96|13.36|0
1656057950000|2022-06-24 08:05:50|14.95|13.35|14.96|13.36|14.96|13.36|14.95|13.35|0
1656057960000|2022-06-24 08:06:00|14.95|13.35|14.95|13.35|14.95|13.35|14.95|13.35|0
1656057970000|2022-06-24 08:06:10|14.96|13.36|14.95|13.35|14.96|13.36|14.93|13.33|0
1656057980000|2022-06-24 08:06:20|14.96|13.36|14.96|13.36|14.96|13.36|14.95|13.35|0
1656057990000|2022-06-24 08:06:30|14.98|13.38|14.98|13.38|14.99|13.39|14.98|13.38|0
1656058000000|2022-06-24 08:06:40|14.99|13.39|14.98|13.38|14.99|13.39|14.98|13.38|0
1656058010000|2022-06-24 08:06:50|14.99|13.39|14.99|13.39|15|13.4|14.99|13.39|0
1656058020000|2022-06-24 08:07:00|15|13.4|14.98|13.38|15|13.4|14.98|13.38|0
1656058030000|2022-06-24 08:07:10|14.99|13.39|14.99|13.39|14.99|13.39|14.99|13.39|0
1656058040000|2022-06-24 08:07:20|14.98|13.38|14.94|13.34|14.98|13.38|14.94|13.34|0
1656058050000|2022-06-24 08:07:30|14.93|13.33|14.94|13.34|14.95|13.35|14.92|13.32|0
1656058060000|2022-06-24 08:07:40|14.96|13.36|14.95|13.35|14.96|13.36|14.92|13.32|0
1656058070000|2022-06-24 08:07:50|14.93|13.33|14.95|13.35|14.95|13.35|14.93|13.33|0
1656058080000|2022-06-24 08:08:00|14.96|13.36|15|13.4|15.01|13.41|14.96|13.36|0
1656058090000|2022-06-24 08:08:10|14.98|13.38|15.02|13.42|15.02|13.42|14.98|13.38|0
1656058100000|2022-06-24 08:08:20|15.01|13.41|14.99|13.39|15.01|13.41|14.99|13.39|0
1656058110000|2022-06-24 08:08:30|15.01|13.41|15.01|13.41|15.01|13.41|15.01|13.41|0
1656058120000|2022-06-24 08:08:40|15.02|13.42|15.04|13.44|15.04|13.44|15.02|13.42|0
1656058130000|2022-06-24 08:08:50|15.01|13.41|15.01|13.41|15.01|13.41|14.99|13.39|0
1656058140000|2022-06-24 08:09:00|15.02|13.42|15.02|13.42|15.02|13.42|15.02|13.42|0
1656058150000|2022-06-24 08:09:10|15.03|13.43|15.05|13.45|15.05|13.45|15.03|13.43|0
1656058160000|2022-06-24 08:09:20|15.04|13.44|15.01|13.41|15.04|13.44|15.01|13.41|0
1656058170000|2022-06-24 08:09:30|15.02|13.42|14.98|13.38|15.02|13.42|14.98|13.38|0
1656058180000|2022-06-24 08:09:40|14.96|13.36|14.91|13.31|14.96|13.36|14.91|13.31|0
1656058190000|2022-06-24 08:09:50|14.9|13.3|14.91|13.31|14.91|13.31|14.89|13.29|0
1656058200000|2022-06-24 08:10:00|14.92|13.32|14.93|13.33|14.93|13.33|14.92|13.32|0
1656058210000|2022-06-24 08:10:10|14.95|13.35|14.96|13.36|14.96|13.36|14.95|13.35|0
1656058220000|2022-06-24 08:10:20|14.93|13.33|14.96|13.36|14.98|13.38|14.93|13.33|0
1656058230000|2022-06-24 08:10:30|14.95|13.35|14.96|13.36|14.96|13.36|14.95|13.35|0
1656058240000|2022-06-24 08:10:40|14.92|13.32|14.91|13.31|14.92|13.32|14.89|13.29|0
1656058250000|2022-06-24 08:10:50|14.89|13.29|14.91|13.31|14.91|13.31|14.89|13.29|0
1656058260000|2022-06-24 08:11:00|14.92|13.32|14.92|13.32|14.93|13.33|14.92|13.32|0
1656058270000|2022-06-24 08:11:10|14.95|13.35|14.99|13.39|14.99|13.39|14.95|13.35|0
1656058280000|2022-06-24 08:11:20|14.98|13.38|14.95|13.35|14.98|13.38|14.93|13.33|0
1656058290000|2022-06-24 08:11:30|14.98|13.38|14.97|13.37|14.98|13.38|14.97|13.37|0
1656058300000|2022-06-24 08:11:40|14.98|13.38|14.95|13.35|14.98|13.38|14.95|13.35|0
1656058310000|2022-06-24 08:11:50|14.93|13.33|14.96|13.36|14.96|13.36|14.93|13.33|0
1656058320000|2022-06-24 08:12:00|14.97|13.37|14.97|13.37|14.98|13.38|14.97|13.37|0
1656058330000|2022-06-24 08:12:10|14.96|13.36|14.91|13.31|14.96|13.36|14.91|13.31|0
1656058340000|2022-06-24 08:12:20|14.89|13.29|14.89|13.29|14.91|13.31|14.89|13.29|0
1656058350000|2022-06-24 08:12:30|14.91|13.31|14.89|13.29|14.91|13.31|14.89|13.29|0
1656058360000|2022-06-24 08:12:40|14.9|13.3|14.88|13.28|14.9|13.3|14.88|13.28|0
1656058370000|2022-06-24 08:12:50|14.89|13.29|14.88|13.28|14.89|13.29|14.88|13.28|0
1656058380000|2022-06-24 08:13:00|14.9|13.3|14.83|13.23|14.9|13.3|14.83|13.23|0
1656058390000|2022-06-24 08:13:10|14.84|13.24|14.83|13.23|14.84|13.24|14.82|13.22|0
1656058400000|2022-06-24 08:13:20|14.84|13.24|14.8|13.2|14.84|13.24|14.8|13.2|0
1656058410000|2022-06-24 08:13:30|14.79|13.19|14.79|13.19|14.79|13.19|14.79|13.19|0
1656058420000|2022-06-24 08:13:40|14.8|13.2|14.79|13.19|14.8|13.2|14.79|13.19|0
1656058430000|2022-06-24 08:13:50|14.78|13.18|14.79|13.19|14.79|13.19|14.78|13.18|0
1656058440000|2022-06-24 08:14:00|14.78|13.18|14.78|13.18|14.79|13.19|14.78|13.18|0
1656058450000|2022-06-24 08:14:10|14.79|13.19|14.76|13.16|14.79|13.19|14.76|13.16|0
1656058460000|2022-06-24 08:14:20|14.79|13.19|14.78|13.18|14.79|13.19|14.78|13.18|0
1656058470000|2022-06-24 08:14:30|14.77|13.17|14.78|13.18|14.78|13.18|14.77|13.17|0
1656058480000|2022-06-24 08:14:40|14.79|13.19|14.79|13.19|14.8|13.2|14.79|13.19|0
1656058490000|2022-06-24 08:14:50|14.8|13.2|14.81|13.21|14.81|13.21|14.79|13.19|0
1656058500000|2022-06-24 08:15:00|14.78|13.18|14.79|13.19|14.79|13.19|14.78|13.18|0
1656058510000|2022-06-24 08:15:10|14.8|13.2|14.86|13.26|14.86|13.26|14.8|13.2|0
1656058520000|2022-06-24 08:15:20|14.88|13.28|14.93|13.33|14.93|13.33|14.88|13.28|0
1656058530000|2022-06-24 08:15:30|14.92|13.32|14.92|13.32|14.92|13.32|14.92|13.32|0
1656058540000|2022-06-24 08:15:40|14.91|13.31|14.93|13.33|14.93|13.33|14.91|13.31|0
1656058550000|2022-06-24 08:15:50|14.92|13.32|14.93|13.33|14.95|13.35|14.92|13.32|0
1656058560000|2022-06-24 08:16:00|14.9|13.3|14.9|13.3|14.9|13.3|14.9|13.3|0
1656058570000|2022-06-24 08:16:10|14.91|13.31|14.93|13.33|14.93|13.33|14.9|13.3|0
1656058580000|2022-06-24 08:16:20|14.91|13.31|14.9|13.3|14.91|13.31|14.9|13.3|0
1656058590000|2022-06-24 08:16:30|14.89|13.29|14.9|13.3|14.9|13.3|14.89|13.29|0
1656058600000|2022-06-24 08:16:40|14.89|13.29|14.87|13.27|14.89|13.29|14.87|13.27|0
1656058610000|2022-06-24 08:16:50|14.88|13.28|14.88|13.28|14.89|13.29|14.88|13.28|0
1656058620000|2022-06-24 08:17:00|14.89|13.29|14.9|13.3|14.9|13.3|14.89|13.29|0
1656058630000|2022-06-24 08:17:10|14.95|13.35|14.92|13.32|14.95|13.35|14.92|13.32|0
1656058640000|2022-06-24 08:17:20|14.9|13.3|14.92|13.32|14.92|13.32|14.9|13.3|0
1656058650000|2022-06-24 08:17:30|14.93|13.33|14.95|13.35|14.95|13.35|14.92|13.32|0
1656058660000|2022-06-24 08:17:40|14.96|13.36|14.95|13.35|14.96|13.36|14.95|13.35|0
1656058670000|2022-06-24 08:17:50|14.96|13.36|14.98|13.38|14.99|13.39|14.96|13.36|0
1656058680000|2022-06-24 08:18:00|14.96|13.36|14.99|13.39|14.99|13.39|14.96|13.36|0
1656058690000|2022-06-24 08:18:10|15|13.4|15.01|13.41|15.01|13.41|14.99|13.39|0
1656058700000|2022-06-24 08:18:20|14.98|13.38|14.96|13.36|14.98|13.38|14.95|13.35|0
1656058710000|2022-06-24 08:18:30|14.97|13.37|14.95|13.35|14.97|13.37|14.95|13.35|0
1656058720000|2022-06-24 08:18:40|14.96|13.36|14.99|13.39|14.99|13.39|14.96|13.36|0
1656058730000|2022-06-24 08:18:50|14.97|13.37|14.98|13.38|14.99|13.39|14.97|13.37|0
1656058740000|2022-06-24 08:19:00|14.97|13.37|14.96|13.36|14.97|13.37|14.96|13.36|0
1656058750000|2022-06-24 08:19:10|14.95|13.35|14.95|13.35|14.95|13.35|14.95|13.35|0
1656058770000|2022-06-24 08:19:30|14.93|13.33|14.93|13.33|14.95|13.35|14.93|13.33|0
1656058780000|2022-06-24 08:19:40|14.96|13.36|14.95|13.35|14.96|13.36|14.95|13.35|0
1656058790000|2022-06-24 08:19:50|14.96|13.36|14.96|13.36|14.96|13.36|14.95|13.35|0
1656058800000|2022-06-24 08:20:00|14.95|13.35|14.98|13.38|15|13.4|14.95|13.35|0
1656058810000|2022-06-24 08:20:10|14.97|13.37|14.98|13.38|14.98|13.38|14.97|13.37|0
1656058820000|2022-06-24 08:20:20|14.95|13.35|14.89|13.29|14.95|13.35|14.89|13.29|0
1656058840000|2022-06-24 08:20:40|14.88|13.28|14.88|13.28|14.88|13.28|14.88|13.28|0
1656058850000|2022-06-24 08:20:50|14.89|13.29|14.89|13.29|14.89|13.29|14.89|13.29|0
1656058860000|2022-06-24 08:21:00|14.9|13.3|14.9|13.3|14.9|13.3|14.9|13.3|0
1656058880000|2022-06-24 08:21:20|14.92|13.32|14.92|13.32|14.92|13.32|14.9|13.3|0
1656058890000|2022-06-24 08:21:30|14.9|13.3|14.93|13.33|14.93|13.33|14.9|13.3|0
1656058900000|2022-06-24 08:21:40|14.92|13.32|14.93|13.33|14.93|13.33|14.92|13.32|0
1656058910000|2022-06-24 08:21:50|14.92|13.32|14.93|13.33|14.93|13.33|14.92|13.32|0
1656058930000|2022-06-24 08:22:10|14.86|13.26|14.83|13.23|14.86|13.26|14.83|13.23|0
1656058940000|2022-06-24 08:22:20|14.82|13.22|14.82|13.22|14.82|13.22|14.82|13.22|0
1656058950000|2022-06-24 08:22:30|14.8|13.2|14.75|13.15|14.8|13.2|14.75|13.15|0
1656058960000|2022-06-24 08:22:40|14.73|13.13|14.74|13.14|14.75|13.15|14.73|13.13|0
1656058970000|2022-06-24 08:22:50|14.72|13.12|14.66|13.06|14.72|13.12|14.65|13.05|0
1656058980000|2022-06-24 08:23:00|14.63|13.03|14.62|13.02|14.63|13.03|14.6|13|0
1656058990000|2022-06-24 08:23:10|14.6|13|14.63|13.03|14.63|13.03|14.6|13|0
1656059000000|2022-06-24 08:23:20|14.62|13.02|14.6|13|14.62|13.02|14.6|13|0
1656059010000|2022-06-24 08:23:30|14.62|13.02|14.62|13.02|14.63|13.03|14.62|13.02|0
1656059020000|2022-06-24 08:23:40|14.63|13.03|14.66|13.06|14.66|13.06|14.63|13.03|0
1656059030000|2022-06-24 08:23:50|14.67|13.07|14.69|13.09|14.69|13.09|14.66|13.06|0
1656059040000|2022-06-24 08:24:00|14.7|13.1|14.66|13.06|14.7|13.1|14.66|13.06|0
1656059050000|2022-06-24 08:24:10|14.67|13.07|14.7|13.1|14.7|13.1|14.67|13.07|0
1656059060000|2022-06-24 08:24:20|14.72|13.12|14.73|13.13|14.73|13.13|14.72|13.12|0
1656059070000|2022-06-24 08:24:30|14.75|13.15|14.72|13.12|14.75|13.15|14.72|13.12|0
1656059080000|2022-06-24 08:24:40|14.73|13.13|14.7|13.1|14.73|13.13|14.7|13.1|0
1656059090000|2022-06-24 08:24:50|14.73|13.13|14.72|13.12|14.73|13.13|14.71|13.11|0
1656059100000|2022-06-24 08:25:00|14.73|13.13|14.7|13.1|14.73|13.13|14.7|13.1|0
1656059110000|2022-06-24 08:25:10|14.69|13.09|14.67|13.07|14.69|13.09|14.67|13.07|0
1656059120000|2022-06-24 08:25:20|14.69|13.09|14.69|13.09|14.69|13.09|14.69|13.09|0
1656059130000|2022-06-24 08:25:30|14.72|13.12|14.72|13.12|14.72|13.12|14.72|13.12|0
1656059140000|2022-06-24 08:25:40|14.7|13.1|14.66|13.06|14.71|13.11|14.66|13.06|0
1656059150000|2022-06-24 08:25:50|14.67|13.07|14.66|13.06|14.67|13.07|14.66|13.06|0
1656059160000|2022-06-24 08:26:00|14.67|13.07|14.7|13.1|14.7|13.1|14.67|13.07|0
1656059170000|2022-06-24 08:26:10|14.71|13.11|14.71|13.11|14.71|13.11|14.7|13.1|0
1656059180000|2022-06-24 08:26:20|14.7|13.1|14.69|13.09|14.7|13.1|14.69|13.09|0
1656059200000|2022-06-24 08:26:40|14.7|13.1|14.72|13.12|14.72|13.12|14.7|13.1|0
1656059210000|2022-06-24 08:26:50|14.71|13.11|14.72|13.12|14.72|13.12|14.71|13.11|0
1656059220000|2022-06-24 08:27:00|14.73|13.13|14.72|13.12|14.73|13.13|14.72|13.12|0
1656059230000|2022-06-24 08:27:10|14.73|13.13|14.81|13.21|14.81|13.21|14.73|13.13|0
1656059240000|2022-06-24 08:27:20|14.8|13.2|14.8|13.2|14.8|13.2|14.79|13.19|0
1656059250000|2022-06-24 08:27:30|14.82|13.22|14.84|13.24|14.85|13.25|14.82|13.22|0
1656059260000|2022-06-24 08:27:40|14.85|13.25|14.9|13.3|14.9|13.3|14.85|13.25|0
1656059270000|2022-06-24 08:27:50|14.89|13.29|14.87|13.27|14.89|13.29|14.87|13.27|0
1656059280000|2022-06-24 08:28:00|14.86|13.26|14.88|13.28|14.88|13.28|14.86|13.26|0
1656059290000|2022-06-24 08:28:10|14.9|13.3|14.87|13.27|14.9|13.3|14.87|13.27|0
1656059300000|2022-06-24 08:28:20|14.85|13.25|14.87|13.27|14.87|13.27|14.85|13.25|0
1656059310000|2022-06-24 08:28:30|14.9|13.3|14.89|13.29|14.9|13.3|14.89|13.29|0
1656059320000|2022-06-24 08:28:40|14.9|13.3|14.9|13.3|14.91|13.31|14.9|13.3|0
1656059330000|2022-06-24 08:28:50|14.92|13.32|14.91|13.31|14.92|13.32|14.91|13.31|0
1656059340000|2022-06-24 08:29:00|14.92|13.32|14.95|13.35|14.95|13.35|14.92|13.32|0
1656059350000|2022-06-24 08:29:10|14.93|13.33|14.92|13.32|14.93|13.33|14.92|13.32|0
1656059360000|2022-06-24 08:29:20|14.9|13.3|14.92|13.32|14.92|13.32|14.9|13.3|0
1656059370000|2022-06-24 08:29:30|14.93|13.33|14.93|13.33|14.94|13.34|14.93|13.33|0
1656059380000|2022-06-24 08:29:40|14.92|13.32|14.92|13.32|14.94|13.34|14.92|13.32|0
1656059390000|2022-06-24 08:29:50|14.93|13.33|14.95|13.35|14.95|13.35|14.93|13.33|0
1656059400000|2022-06-24 08:30:00|14.93|13.33|14.95|13.35|14.95|13.35|14.92|13.32|0
1656059410000|2022-06-24 08:30:10|14.94|13.34|14.94|13.34|14.94|13.34|14.94|13.34|0
1656059420000|2022-06-24 08:30:20|14.92|13.32|14.89|13.29|14.92|13.32|14.89|13.29|0
1656059430000|2022-06-24 08:30:30|14.88|13.28|14.88|13.28|14.89|13.29|14.88|13.28|0
1656059440000|2022-06-24 08:30:40|14.87|13.27|14.86|13.26|14.87|13.27|14.86|13.26|0
1656059450000|2022-06-24 08:30:50|14.84|13.24|14.85|13.25|14.85|13.25|14.84|13.24|0
1656059460000|2022-06-24 08:31:00|14.86|13.26|14.9|13.3|14.9|13.3|14.86|13.26|0
1656059470000|2022-06-24 08:31:10|14.91|13.31|14.89|13.29|14.92|13.32|14.89|13.29|0
1656059480000|2022-06-24 08:31:20|14.83|13.23|14.84|13.24|14.84|13.24|14.83|13.23|0
1656059490000|2022-06-24 08:31:30|14.87|13.27|14.85|13.25|14.87|13.27|14.85|13.25|0
1656059500000|2022-06-24 08:31:40|14.86|13.26|14.87|13.27|14.87|13.27|14.86|13.26|0
1656059510000|2022-06-24 08:31:50|14.89|13.29|14.88|13.28|14.89|13.29|14.88|13.28|0
1656059520000|2022-06-24 08:32:00|14.89|13.29|14.93|13.33|14.94|13.34|14.89|13.29|0
1656059530000|2022-06-24 08:32:10|14.92|13.32|14.86|13.26|14.92|13.32|14.86|13.26|0
1656059540000|2022-06-24 08:32:20|14.89|13.29|14.9|13.3|14.91|13.31|14.89|13.29|0
1656059550000|2022-06-24 08:32:30|14.91|13.31|14.9|13.3|14.91|13.31|14.9|13.3|0
1656059560000|2022-06-24 08:32:40|14.91|13.31|14.92|13.32|14.92|13.32|14.91|13.31|0
1656059570000|2022-06-24 08:32:50|14.91|13.31|14.95|13.35|14.95|13.35|14.91|13.31|0
1656059590000|2022-06-24 08:33:10|14.92|13.32|14.92|13.32|14.92|13.32|14.9|13.3|0
1656059600000|2022-06-24 08:33:20|14.9|13.3|14.93|13.33|14.93|13.33|14.9|13.3|0
1656059610000|2022-06-24 08:33:30|14.92|13.32|14.98|13.38|14.98|13.38|14.92|13.32|0
1656059620000|2022-06-24 08:33:40|14.97|13.37|14.96|13.36|14.97|13.37|14.95|13.35|0
1656059630000|2022-06-24 08:33:50|14.97|13.37|14.98|13.38|14.98|13.38|14.97|13.37|0
1656059640000|2022-06-24 08:34:00|15|13.4|14.98|13.38|15|13.4|14.98|13.38|0
1656059650000|2022-06-24 08:34:10|14.99|13.39|15|13.4|15|13.4|14.99|13.39|0
1656059660000|2022-06-24 08:34:20|14.98|13.38|14.98|13.38|14.98|13.38|14.98|13.38|0
1656059670000|2022-06-24 08:34:30|14.99|13.39|15.03|13.43|15.03|13.43|14.99|13.39|0
1656059680000|2022-06-24 08:34:40|15.02|13.42|15.02|13.42|15.02|13.42|15.01|13.41|0
1656059690000|2022-06-24 08:34:50|15.03|13.43|15.03|13.43|15.03|13.43|15.03|13.43|0
1656059700000|2022-06-24 08:35:00|15.02|13.42|14.99|13.39|15.02|13.42|14.99|13.39|0
1656059710000|2022-06-24 08:35:10|15|13.4|15.01|13.41|15.01|13.41|15|13.4|0
1656059720000|2022-06-24 08:35:20|15|13.4|15|13.4|15|13.4|14.99|13.39|0
1656059730000|2022-06-24 08:35:30|14.99|13.39|14.98|13.38|14.99|13.39|14.98|13.38|0
1656059740000|2022-06-24 08:35:40|14.96|13.36|14.96|13.36|14.96|13.36|14.96|13.36|0
1656059750000|2022-06-24 08:35:50|14.95|13.35|14.96|13.36|14.96|13.36|14.95|13.35|0
1656059760000|2022-06-24 08:36:00|14.95|13.35|14.97|13.37|14.97|13.37|14.95|13.35|0
1656059770000|2022-06-24 08:36:10|14.98|13.38|15|13.4|15|13.4|14.98|13.38|0
1656059780000|2022-06-24 08:36:20|15.02|13.42|15.02|13.42|15.02|13.42|15|13.4|0
1656059790000|2022-06-24 08:36:30|15.04|13.44|15.06|13.46|15.06|13.46|15.04|13.44|0
1656059800000|2022-06-24 08:36:40|15.05|13.45|15.08|13.48|15.08|13.48|15.05|13.45|0
1656059810000|2022-06-24 08:36:50|15.06|13.46|15.05|13.45|15.06|13.46|15.05|13.45|0
1656059820000|2022-06-24 08:37:00|15.08|13.48|15.11|13.51|15.11|13.51|15.08|13.48|0
1656059830000|2022-06-24 08:37:10|15.09|13.49|15.12|13.52|15.12|13.52|15.09|13.49|0
1656059850000|2022-06-24 08:37:30|15.11|13.51|15.11|13.51|15.12|13.52|15.11|13.51|0
1656059860000|2022-06-24 08:37:40|15.12|13.52|15.12|13.52|15.12|13.52|15.11|13.51|0
1656059870000|2022-06-24 08:37:50|15.11|13.51|15.05|13.45|15.11|13.51|15.05|13.45|0
1656059880000|2022-06-24 08:38:00|15.02|13.42|15.02|13.42|15.02|13.42|15.02|13.42|0
1656059890000|2022-06-24 08:38:10|15.01|13.41|15.05|13.45|15.05|13.45|15.01|13.41|0
1656059900000|2022-06-24 08:38:20|15.03|13.43|15.03|13.43|15.03|13.43|15.03|13.43|0
1656059910000|2022-06-24 08:38:30|15.05|13.45|15.02|13.42|15.05|13.45|15.02|13.42|0
1656059920000|2022-06-24 08:38:40|14.99|13.39|14.98|13.38|14.99|13.39|14.98|13.38|0
1656059930000|2022-06-24 08:38:50|14.99|13.39|15|13.4|15|13.4|14.98|13.38|0
1656059940000|2022-06-24 08:39:00|15.02|13.42|15.02|13.42|15.02|13.42|15.02|13.42|0
1656059950000|2022-06-24 08:39:10|15.01|13.41|15.02|13.42|15.02|13.42|15|13.4|0
1656059960000|2022-06-24 08:39:20|15.03|13.43|15.02|13.42|15.05|13.45|15.02|13.42|0
1656059970000|2022-06-24 08:39:30|15.03|13.43|15.03|13.43|15.03|13.43|15.03|13.43|0
1656059980000|2022-06-24 08:39:40|15.02|13.42|15.05|13.45|15.05|13.45|15.02|13.42|0
1656059990000|2022-06-24 08:39:50|15.06|13.46|15.06|13.46|15.06|13.46|15.06|13.46|0
1656060000000|2022-06-24 08:40:00|15.04|13.44|15.08|13.48|15.08|13.48|15.04|13.44|0
1656060010000|2022-06-24 08:40:10|15.09|13.49|15.08|13.48|15.09|13.49|15.08|13.48|0
1656060020000|2022-06-24 08:40:20|15.06|13.46|15.06|13.46|15.06|13.46|15.05|13.45|0
1656060030000|2022-06-24 08:40:30|15.09|13.49|15.09|13.49|15.09|13.49|15.09|13.49|0
1656060040000|2022-06-24 08:40:40|15.11|13.51|15.11|13.51|15.11|13.51|15.11|13.51|0
1656060050000|2022-06-24 08:40:50|15.12|13.52|15.11|13.51|15.13|13.53|15.09|13.49|0
1656060060000|2022-06-24 08:41:00|15.12|13.52|15.13|13.53|15.13|13.53|15.12|13.52|0
1656060070000|2022-06-24 08:41:10|15.12|13.52|15.12|13.52|15.12|13.52|15.12|13.52|0
1656060080000|2022-06-24 08:41:20|15.1|13.5|15.06|13.46|15.1|13.5|15.06|13.46|0
1656060090000|2022-06-24 08:41:30|15.07|13.47|15.05|13.45|15.07|13.47|15.04|13.44|0
1656060100000|2022-06-24 08:41:40|15.06|13.46|15.04|13.44|15.06|13.46|15.04|13.44|0
1656060110000|2022-06-24 08:41:50|15.03|13.43|15.06|13.46|15.06|13.46|15.03|13.43|0
1656060120000|2022-06-24 08:42:00|15.05|13.45|15.06|13.46|15.06|13.46|15.05|13.45|0
1656060130000|2022-06-24 08:42:10|15.09|13.49|15.09|13.49|15.1|13.5|15.09|13.49|0
1656060140000|2022-06-24 08:42:20|15.11|13.51|15.09|13.49|15.11|13.51|15.09|13.49|0
1656060150000|2022-06-24 08:42:30|15.11|13.51|15.1|13.5|15.11|13.51|15.1|13.5|0
1656060160000|2022-06-24 08:42:40|15.11|13.51|15.09|13.49|15.11|13.51|15.09|13.49|0
1656060170000|2022-06-24 08:42:50|15.08|13.48|15.09|13.49|15.09|13.49|15.08|13.48|0
1656060180000|2022-06-24 08:43:00|15.06|13.46|15.07|13.47|15.07|13.47|15.06|13.46|0
1656060190000|2022-06-24 08:43:10|15.06|13.46|15.01|13.41|15.06|13.46|15|13.4|0
1656060200000|2022-06-24 08:43:20|15.02|13.42|15.03|13.43|15.03|13.43|15.02|13.42|0
1656060210000|2022-06-24 08:43:30|15.04|13.44|15.05|13.45|15.05|13.45|15.04|13.44|0
1656060220000|2022-06-24 08:43:40|15.04|13.44|15.08|13.48|15.09|13.49|15.04|13.44|0
1656060230000|2022-06-24 08:43:50|15.06|13.46|15.07|13.47|15.07|13.47|15.06|13.46|0
1656060240000|2022-06-24 08:44:00|15.08|13.48|15.04|13.44|15.08|13.48|15.04|13.44|0
1656060250000|2022-06-24 08:44:10|15.05|13.45|15.05|13.45|15.06|13.46|15.05|13.45|0
1656060270000|2022-06-24 08:44:30|15.03|13.43|15.08|13.48|15.08|13.48|15.03|13.43|0
1656060280000|2022-06-24 08:44:40|15.09|13.49|15.08|13.48|15.09|13.49|15.08|13.48|0
1656060290000|2022-06-24 08:44:50|15.09|13.49|15.09|13.49|15.09|13.49|15.08|13.48|0
1656060300000|2022-06-24 08:45:00|15.1|13.5|15.09|13.49|15.11|13.51|15.09|13.49|0
1656060310000|2022-06-24 08:45:10|15.08|13.48|15.11|13.51|15.11|13.51|15.08|13.48|0
1656060320000|2022-06-24 08:45:20|15.09|13.49|15.08|13.48|15.09|13.49|15.08|13.48|0
1656060330000|2022-06-24 08:45:30|15.05|13.45|15.05|13.45|15.05|13.45|15.05|13.45|0
1656060340000|2022-06-24 08:45:40|15.06|13.46|15.06|13.46|15.06|13.46|15.06|13.46|0
1656060350000|2022-06-24 08:45:50|15.07|13.47|15.05|13.45|15.08|13.48|15.05|13.45|0
1656060370000|2022-06-24 08:46:10|15.08|13.48|15.08|13.48|15.08|13.48|15.08|13.48|0
1656060380000|2022-06-24 08:46:20|15.09|13.49|15.08|13.48|15.09|13.49|15.08|13.48|0
1656060390000|2022-06-24 08:46:30|15.1|13.5|15.11|13.51|15.11|13.51|15.1|13.5|0
1656060400000|2022-06-24 08:46:40|15.13|13.53|15.12|13.52|15.13|13.53|15.11|13.51|0
1656060410000|2022-06-24 08:46:50|15.11|13.51|15.12|13.52|15.12|13.52|15.11|13.51|0
1656060420000|2022-06-24 08:47:00|15.13|13.53|15.08|13.48|15.13|13.53|15.08|13.48|0
1656060430000|2022-06-24 08:47:10|15.09|13.49|15.1|13.5|15.11|13.51|15.09|13.49|0
1656060440000|2022-06-24 08:47:20|15.09|13.49|15.11|13.51|15.11|13.51|15.09|13.49|0
1656060450000|2022-06-24 08:47:30|15.09|13.49|15.09|13.49|15.09|13.49|15.09|13.49|0
1656060460000|2022-06-24 08:47:40|15.08|13.48|15.08|13.48|15.08|13.48|15.08|13.48|0
1656060470000|2022-06-24 08:47:50|15.09|13.49|15.08|13.48|15.09|13.49|15.08|13.48|0
1656060490000|2022-06-24 08:48:10|15.07|13.47|15.03|13.43|15.07|13.47|15.03|13.43|0
1656060500000|2022-06-24 08:48:20|15.05|13.45|15.03|13.43|15.05|13.45|15.03|13.43|0
1656060510000|2022-06-24 08:48:30|15.05|13.45|15.06|13.46|15.06|13.46|15.05|13.45|0
1656060520000|2022-06-24 08:48:40|15.05|13.45|15.03|13.43|15.06|13.46|15.03|13.43|0
1656060530000|2022-06-24 08:48:50|15.05|13.45|15.03|13.43|15.05|13.45|15.02|13.42|0
1656060540000|2022-06-24 08:49:00|15.02|13.42|15.03|13.43|15.03|13.43|15.02|13.42|0
1656060550000|2022-06-24 08:49:10|15.02|13.42|15|13.4|15.02|13.42|15|13.4|0
1656060570000|2022-06-24 08:49:30|14.99|13.39|14.99|13.39|14.99|13.39|14.99|13.39|0
1656060580000|2022-06-24 08:49:40|14.98|13.38|14.97|13.37|14.98|13.38|14.97|13.37|0
1656060590000|2022-06-24 08:49:50|14.99|13.39|14.97|13.37|14.99|13.39|14.97|13.37|0
1656060600000|2022-06-24 08:50:00|14.96|13.36|14.96|13.36|14.96|13.36|14.96|13.36|0
1656060610000|2022-06-24 08:50:10|14.95|13.35|14.96|13.36|14.96|13.36|14.95|13.35|0
1656060620000|2022-06-24 08:50:20|14.97|13.37|14.97|13.37|14.97|13.37|14.97|13.37|0
1656060630000|2022-06-24 08:50:30|14.96|13.36|14.95|13.35|14.96|13.36|14.95|13.35|0
1656060640000|2022-06-24 08:50:40|14.94|13.34|14.94|13.34|14.95|13.35|14.94|13.34|0
1656060650000|2022-06-24 08:50:50|14.96|13.36|14.97|13.37|14.97|13.37|14.96|13.36|0
1656060660000|2022-06-24 08:51:00|14.96|13.36|14.93|13.33|14.96|13.36|14.93|13.33|0
1656060670000|2022-06-24 08:51:10|14.87|13.27|14.87|13.27|14.87|13.27|14.87|13.27|0
1656060680000|2022-06-24 08:51:20|14.86|13.26|14.87|13.27|14.87|13.27|14.86|13.26|0
1656060690000|2022-06-24 08:51:30|14.89|13.29|14.91|13.31|14.91|13.31|14.89|13.29|0
1656060700000|2022-06-24 08:51:40|14.9|13.3|14.92|13.32|14.92|13.32|14.9|13.3|0
1656060710000|2022-06-24 08:51:50|14.91|13.31|14.9|13.3|14.91|13.31|14.9|13.3|0
1656060720000|2022-06-24 08:52:00|14.91|13.31|14.92|13.32|14.92|13.32|14.91|13.31|0
1656060730000|2022-06-24 08:52:10|14.93|13.33|14.93|13.33|14.93|13.33|14.93|13.33|0
1656060740000|2022-06-24 08:52:20|14.92|13.32|14.93|13.33|14.93|13.33|14.92|13.32|0
1656060750000|2022-06-24 08:52:30|14.92|13.32|14.97|13.37|14.97|13.37|14.92|13.32|0
1656060770000|2022-06-24 08:52:50|14.96|13.36|14.96|13.36|14.96|13.36|14.96|13.36|0
1656060780000|2022-06-24 08:53:00|15|13.4|15.02|13.42|15.05|13.45|15|13.4|0
1656060790000|2022-06-24 08:53:10|15.03|13.43|15.04|13.44|15.04|13.44|15.03|13.43|0
1656060800000|2022-06-24 08:53:20|15.03|13.43|14.98|13.38|15.03|13.43|14.98|13.38|0
1656060810000|2022-06-24 08:53:30|14.99|13.39|15.02|13.42|15.02|13.42|14.99|13.39|0
1656060820000|2022-06-24 08:53:40|15.03|13.43|15.03|13.43|15.03|13.43|15.03|13.43|0
1656060830000|2022-06-24 08:53:50|15.02|13.42|15|13.4|15.02|13.42|15|13.4|0
1656060840000|2022-06-24 08:54:00|14.99|13.39|15|13.4|15|13.4|14.98|13.38|0
1656060860000|2022-06-24 08:54:20|15.02|13.42|15.02|13.42|15.02|13.42|15.02|13.42|0
1656060870000|2022-06-24 08:54:30|15.03|13.43|15.02|13.42|15.03|13.43|15.02|13.42|0
1656060880000|2022-06-24 08:54:40|15.03|13.43|15.02|13.42|15.03|13.43|15.02|13.42|0
1656060890000|2022-06-24 08:54:50|15.03|13.43|15|13.4|15.03|13.43|15|13.4|0
1656060900000|2022-06-24 08:55:00|14.99|13.39|14.99|13.39|14.99|13.39|14.99|13.39|0
1656060910000|2022-06-24 08:55:10|15|13.4|15|13.4|15|13.4|15|13.4|0
1656060920000|2022-06-24 08:55:20|15.02|13.42|15.02|13.42|15.02|13.42|15.02|13.42|0
1656060930000|2022-06-24 08:55:30|14.97|13.37|15.02|13.42|15.02|13.42|14.97|13.37|0
1656060940000|2022-06-24 08:55:40|15.05|13.45|15.05|13.45|15.06|13.46|15.05|13.45|0
1656060950000|2022-06-24 08:55:50|15.03|13.43|15.05|13.45|15.06|13.46|15.03|13.43|0
1656060960000|2022-06-24 08:56:00|15.02|13.42|15|13.4|15.02|13.42|15|13.4|0
1656060970000|2022-06-24 08:56:10|15.03|13.43|15.05|13.45|15.05|13.45|15.03|13.43|0
1656060980000|2022-06-24 08:56:20|15.04|13.44|15.06|13.46|15.06|13.46|15.04|13.44|0
1656060990000|2022-06-24 08:56:30|15.05|13.45|15.07|13.47|15.07|13.47|15.05|13.45|0
1656061000000|2022-06-24 08:56:40|15.03|13.43|15.06|13.46|15.06|13.46|15.03|13.43|0
1656061010000|2022-06-24 08:56:50|15.05|13.45|15.05|13.45|15.05|13.45|15.05|13.45|0
1656061020000|2022-06-24 08:57:00|15.04|13.44|15.06|13.46|15.06|13.46|15.04|13.44|0
1656061030000|2022-06-24 08:57:10|15.05|13.45|15.08|13.48|15.08|13.48|15.05|13.45|0
1656061040000|2022-06-24 08:57:20|15.06|13.46|15.09|13.49|15.09|13.49|15.06|13.46|0
1656061050000|2022-06-24 08:57:30|15.1|13.5|15.12|13.52|15.13|13.53|15.1|13.5|0
1656061060000|2022-06-24 08:57:40|15.11|13.51|15.11|13.51|15.12|13.52|15.11|13.51|0
1656061070000|2022-06-24 08:57:50|15.12|13.52|15.12|13.52|15.12|13.52|15.12|13.52|0
1656061080000|2022-06-24 08:58:00|15.13|13.53|15.13|13.53|15.13|13.53|15.13|13.53|0
1656061090000|2022-06-24 08:58:10|15.1|13.5|15.11|13.51|15.11|13.51|15.1|13.5|0
1656061100000|2022-06-24 08:58:20|15.12|13.52|15.11|13.51|15.12|13.52|15.11|13.51|0
1656061110000|2022-06-24 08:58:30|15.1|13.5|15.09|13.49|15.1|13.5|15.09|13.49|0
1656061120000|2022-06-24 08:58:40|15.08|13.48|15.08|13.48|15.08|13.48|15.08|13.48|0
1656061130000|2022-06-24 08:58:50|15.07|13.47|15.07|13.47|15.07|13.47|15.07|13.47|0
1656061140000|2022-06-24 08:59:00|15.08|13.48|15.08|13.48|15.08|13.48|15.08|13.48|0
1656061150000|2022-06-24 08:59:10|15.09|13.49|15.08|13.48|15.09|13.49|15.06|13.46|0
1656061180000|2022-06-24 08:59:40|15.07|13.47|15.07|13.47|15.07|13.47|15.07|13.47|0
1656061190000|2022-06-24 08:59:50|15.08|13.48|15.05|13.45|15.08|13.48|15.05|13.45|0
1656061200000|2022-06-24 09:00:00|15.03|13.43|15.03|13.43|15.03|13.43|15.03|13.43|0
1656061210000|2022-06-24 09:00:10|15.02|13.42|15.03|13.43|15.03|13.43|15.02|13.42|0
1656061220000|2022-06-24 09:00:20|15.02|13.42|15.02|13.42|15.02|13.42|15.02|13.42|0
1656061230000|2022-06-24 09:00:30|15.03|13.43|15.06|13.46|15.06|13.46|15.03|13.43|0
1656061240000|2022-06-24 09:00:40|15.05|13.45|15.05|13.45|15.05|13.45|15.04|13.44|0
1656061250000|2022-06-24 09:00:50|15.04|13.44|15.02|13.42|15.05|13.45|15.02|13.42|0
1656061260000|2022-06-24 09:01:00|15|13.4|14.97|13.37|15|13.4|14.97|13.37|0
1656061270000|2022-06-24 09:01:10|14.96|13.36|15|13.4|15|13.4|14.96|13.36|0
1656061280000|2022-06-24 09:01:20|15.02|13.42|15.01|13.41|15.02|13.42|15|13.4|0
1656061290000|2022-06-24 09:01:30|15|13.4|14.99|13.39|15|13.4|14.99|13.39|0
1656061300000|2022-06-24 09:01:40|15|13.4|15.02|13.42|15.02|13.42|15|13.4|0
1656061310000|2022-06-24 09:01:50|15.05|13.45|15.07|13.47|15.07|13.47|15.05|13.45|0
1656061320000|2022-06-24 09:02:00|15.04|13.44|15.06|13.46|15.06|13.46|15.04|13.44|0
1656061330000|2022-06-24 09:02:10|15.03|13.43|15|13.4|15.03|13.43|15|13.4|0
1656061340000|2022-06-24 09:02:20|15.02|13.42|15.05|13.45|15.05|13.45|15.02|13.42|0
1656061350000|2022-06-24 09:02:30|15.06|13.46|15.05|13.45|15.06|13.46|15.05|13.45|0
1656061360000|2022-06-24 09:02:40|15.01|13.41|15.02|13.42|15.02|13.42|15.01|13.41|0
1656061370000|2022-06-24 09:02:50|15.03|13.43|15.03|13.43|15.03|13.43|15.02|13.42|0
1656061380000|2022-06-24 09:03:00|15.02|13.42|15|13.4|15.03|13.43|15|13.4|0
1656061390000|2022-06-24 09:03:10|15.01|13.41|15.02|13.42|15.02|13.42|15.01|13.41|0
1656061400000|2022-06-24 09:03:20|15.03|13.43|15|13.4|15.03|13.43|15|13.4|0
1656061410000|2022-06-24 09:03:30|14.99|13.39|14.97|13.37|14.99|13.39|14.97|13.37|0
1656061420000|2022-06-24 09:03:40|14.96|13.36|14.97|13.37|14.97|13.37|14.96|13.36|0
1656061430000|2022-06-24 09:03:50|14.96|13.36|14.94|13.34|14.96|13.36|14.94|13.34|0
1656061440000|2022-06-24 09:04:00|14.96|13.36|14.93|13.33|14.96|13.36|14.93|13.33|0
1656061450000|2022-06-24 09:04:10|14.94|13.34|14.94|13.34|14.94|13.34|14.94|13.34|0
1656061460000|2022-06-24 09:04:20|14.97|13.37|14.96|13.36|14.97|13.37|14.94|13.34|0
1656061470000|2022-06-24 09:04:30|14.97|13.37|14.95|13.35|14.97|13.37|14.95|13.35|0
1656061480000|2022-06-24 09:04:40|14.96|13.36|14.97|13.37|14.97|13.37|14.96|13.36|0
1656061490000|2022-06-24 09:04:50|14.96|13.36|14.98|13.38|14.98|13.38|14.96|13.36|0
1656061500000|2022-06-24 09:05:00|14.97|13.37|14.93|13.33|14.97|13.37|14.93|13.33|0
1656061510000|2022-06-24 09:05:10|14.91|13.31|14.91|13.31|14.91|13.31|14.91|13.31|0
1656061520000|2022-06-24 09:05:20|14.92|13.32|14.92|13.32|14.92|13.32|14.92|13.32|0
1656061530000|2022-06-24 09:05:30|14.91|13.31|14.92|13.32|14.93|13.33|14.91|13.31|0
1656061540000|2022-06-24 09:05:40|14.93|13.33|14.94|13.34|14.94|13.34|14.93|13.33|0
1656061560000|2022-06-24 09:06:00|14.95|13.35|14.95|13.35|14.95|13.35|14.95|13.35|0
1656061570000|2022-06-24 09:06:10|14.96|13.36|14.97|13.37|14.97|13.37|14.96|13.36|0
1656061580000|2022-06-24 09:06:20|14.99|13.39|14.97|13.37|14.99|13.39|14.97|13.37|0
1656061600000|2022-06-24 09:06:40|14.99|13.39|14.99|13.39|14.99|13.39|14.99|13.39|0
1656061610000|2022-06-24 09:06:50|15|13.4|14.97|13.37|15.01|13.41|14.97|13.37|0
1656061630000|2022-06-24 09:07:10|14.98|13.38|14.99|13.39|14.99|13.39|14.98|13.38|0
1656061640000|2022-06-24 09:07:20|15|13.4|15.02|13.42|15.02|13.42|15|13.4|0
1656061650000|2022-06-24 09:07:30|15.03|13.43|15.03|13.43|15.03|13.43|15.03|13.43|0
1656061660000|2022-06-24 09:07:40|15.02|13.42|15.02|13.42|15.02|13.42|15.01|13.41|0
1656061670000|2022-06-24 09:07:50|15.01|13.41|15.02|13.42|15.02|13.42|15.01|13.41|0
1656061680000|2022-06-24 09:08:00|15.03|13.43|15.07|13.47|15.07|13.47|15.03|13.43|0
1656061690000|2022-06-24 09:08:10|15.09|13.49|15.1|13.5|15.1|13.5|15.09|13.49|0
1656061700000|2022-06-24 09:08:20|15.11|13.51|15.08|13.48|15.11|13.51|15.08|13.48|0
1656061710000|2022-06-24 09:08:30|15.05|13.45|15.06|13.46|15.07|13.47|15.05|13.45|0
1656061720000|2022-06-24 09:08:40|15.07|13.47|15.03|13.43|15.07|13.47|15.03|13.43|0
1656061730000|2022-06-24 09:08:50|15.04|13.44|15.02|13.42|15.04|13.44|15.02|13.42|0
1656061740000|2022-06-24 09:09:00|15.05|13.45|15.07|13.47|15.07|13.47|15.05|13.45|0
1656061750000|2022-06-24 09:09:10|15.09|13.49|15.09|13.49|15.09|13.49|15.09|13.49|0
1656061760000|2022-06-24 09:09:20|15.1|13.5|15.09|13.49|15.1|13.5|15.09|13.49|0
1656061770000|2022-06-24 09:09:30|15.1|13.5|15.1|13.5|15.1|13.5|15.1|13.5|0
1656061780000|2022-06-24 09:09:40|15.11|13.51|15.11|13.51|15.11|13.51|15.11|13.51|0
1656061790000|2022-06-24 09:09:50|15.12|13.52|15.13|13.53|15.13|13.53|15.12|13.52|0
1656061800000|2022-06-24 09:10:00|15.11|13.51|15.1|13.5|15.11|13.51|15.1|13.5|0
1656061810000|2022-06-24 09:10:10|15.12|13.52|15.12|13.52|15.13|13.53|15.12|13.52|0
1656061820000|2022-06-24 09:10:20|15.11|13.51|15.12|13.52|15.12|13.52|15.11|13.51|0
1656061830000|2022-06-24 09:10:30|15.13|13.53|15.13|13.53|15.13|13.53|15.13|13.53|0
1656061840000|2022-06-24 09:10:40|15.12|13.52|15.13|13.53|15.13|13.53|15.12|13.52|0
1656061850000|2022-06-24 09:10:50|15.12|13.52|15.13|13.53|15.13|13.53|15.12|13.52|0
1656061860000|2022-06-24 09:11:00|15.12|13.52|15.13|13.53|15.13|13.53|15.12|13.52|0
1656061870000|2022-06-24 09:11:10|15.12|13.52|15.11|13.51|15.12|13.52|15.11|13.51|0
1656061880000|2022-06-24 09:11:20|15.1|13.5|15.1|13.5|15.1|13.5|15.1|13.5|0
1656061890000|2022-06-24 09:11:30|15.12|13.52|15.12|13.52|15.12|13.52|15.12|13.52|0
1656061900000|2022-06-24 09:11:40|15.14|13.54|15.13|13.53|15.14|13.54|15.13|13.53|0
1656061910000|2022-06-24 09:11:50|15.12|13.52|15.13|13.53|15.13|13.53|15.12|13.52|0
1656061920000|2022-06-24 09:12:00|15.12|13.52|15.14|13.54|15.15|13.55|15.12|13.52|0
1656061930000|2022-06-24 09:12:10|15.13|13.53|15.13|13.53|15.13|13.53|15.13|13.53|0
1656061940000|2022-06-24 09:12:20|15.12|13.52|15.12|13.52|15.12|13.52|15.12|13.52|0
1656061960000|2022-06-24 09:12:40|15.13|13.53|15.13|13.53|15.13|13.53|15.13|13.53|0
1656061970000|2022-06-24 09:12:50|15.14|13.54|15.15|13.55|15.15|13.55|15.14|13.54|0
1656061990000|2022-06-24 09:13:10|15.16|13.56|15.17|13.57|15.17|13.57|15.16|13.56|0
1656062000000|2022-06-24 09:13:20|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1656062020000|2022-06-24 09:13:40|15.16|13.56|15.15|13.55|15.16|13.56|15.15|13.55|0
1656062030000|2022-06-24 09:13:50|15.16|13.56|15.17|13.57|15.17|13.57|15.16|13.56|0
1656062040000|2022-06-24 09:14:00|15.16|13.56|15.18|13.58|15.18|13.58|15.16|13.56|0
1656062050000|2022-06-24 09:14:10|15.19|13.59|15.19|13.59|15.19|13.59|15.19|13.59|0
1656062060000|2022-06-24 09:14:20|15.18|13.58|15.22|13.62|15.22|13.62|15.18|13.58|0
1656062070000|2022-06-24 09:14:30|15.24|13.64|15.24|13.64|15.24|13.64|15.24|13.64|0
1656062080000|2022-06-24 09:14:40|15.25|13.65|15.19|13.59|15.25|13.65|15.19|13.59|0
1656062090000|2022-06-24 09:14:50|15.21|13.61|15.19|13.59|15.21|13.61|15.19|13.59|0
1656062100000|2022-06-24 09:15:00|15.21|13.61|15.2|13.6|15.21|13.61|15.2|13.6|0
1656062110000|2022-06-24 09:15:10|15.21|13.61|15.17|13.57|15.21|13.61|15.17|13.57|0
1656062120000|2022-06-24 09:15:20|15.16|13.56|15.15|13.55|15.16|13.56|15.14|13.54|0
1656062130000|2022-06-24 09:15:30|15.16|13.56|15.15|13.55|15.16|13.56|15.15|13.55|0
1656062140000|2022-06-24 09:15:40|15.16|13.56|15.13|13.53|15.16|13.56|15.13|13.53|0
1656062150000|2022-06-24 09:15:50|15.15|13.55|15.18|13.58|15.18|13.58|15.15|13.55|0
1656062160000|2022-06-24 09:16:00|15.19|13.59|15.18|13.58|15.19|13.59|15.18|13.58|0
1656062170000|2022-06-24 09:16:10|15.17|13.57|15.17|13.57|15.17|13.57|15.17|13.57|0
1656062180000|2022-06-24 09:16:20|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1656062190000|2022-06-24 09:16:30|15.19|13.59|15.18|13.58|15.19|13.59|15.18|13.58|0
1656062220000|2022-06-24 09:17:00|15.19|13.59|15.2|13.6|15.2|13.6|15.19|13.59|0
1656062230000|2022-06-24 09:17:10|15.21|13.61|15.21|13.61|15.21|13.61|15.19|13.59|0
1656062240000|2022-06-24 09:17:20|15.22|13.62|15.19|13.59|15.22|13.62|15.19|13.59|0
1656062250000|2022-06-24 09:17:30|15.18|13.58|15.2|13.6|15.2|13.6|15.18|13.58|0
1656062260000|2022-06-24 09:17:40|15.19|13.59|15.19|13.59|15.19|13.59|15.18|13.58|0
1656062270000|2022-06-24 09:17:50|15.18|13.58|15.19|13.59|15.19|13.59|15.18|13.58|0
1656062280000|2022-06-24 09:18:00|15.18|13.58|15.2|13.6|15.2|13.6|15.18|13.58|0
1656062290000|2022-06-24 09:18:10|15.21|13.61|15.21|13.61|15.21|13.61|15.19|13.59|0
1656062300000|2022-06-24 09:18:20|15.22|13.62|15.22|13.62|15.24|13.64|15.22|13.62|0
1656062310000|2022-06-24 09:18:30|15.21|13.61|15.21|13.61|15.21|13.61|15.21|13.61|0
1656062320000|2022-06-24 09:18:40|15.22|13.62|15.23|13.63|15.23|13.63|15.22|13.62|0
1656062330000|2022-06-24 09:18:50|15.22|13.62|15.22|13.62|15.22|13.62|15.22|13.62|0
1656062340000|2022-06-24 09:19:00|15.23|13.63|15.22|13.62|15.23|13.63|15.21|13.61|0
1656062350000|2022-06-24 09:19:10|15.21|13.61|15.21|13.61|15.21|13.61|15.19|13.59|0
1656062360000|2022-06-24 09:19:20|15.22|13.62|15.23|13.63|15.23|13.63|15.22|13.62|0
1656062370000|2022-06-24 09:19:30|15.21|13.61|15.21|13.61|15.22|13.62|15.21|13.61|0
1656062380000|2022-06-24 09:19:40|15.2|13.6|15.19|13.59|15.2|13.6|15.18|13.58|0
1656062390000|2022-06-24 09:19:50|15.18|13.58|15.2|13.6|15.2|13.6|15.18|13.58|0
1656062400000|2022-06-24 09:20:00|15.19|13.59|15.21|13.61|15.21|13.61|15.19|13.59|0
1656062410000|2022-06-24 09:20:10|15.22|13.62|15.21|13.61|15.22|13.62|15.21|13.61|0
1656062420000|2022-06-24 09:20:20|15.22|13.62|15.22|13.62|15.22|13.62|15.22|13.62|0
1656062430000|2022-06-24 09:20:30|15.23|13.63|15.22|13.62|15.23|13.63|15.22|13.62|0
1656062440000|2022-06-24 09:20:40|15.2|13.6|15.18|13.58|15.2|13.6|15.18|13.58|0
1656062450000|2022-06-24 09:20:50|15.2|13.6|15.2|13.6|15.2|13.6|15.2|13.6|0
1656062460000|2022-06-24 09:21:00|15.19|13.59|15.19|13.59|15.19|13.59|15.18|13.58|0
1656062470000|2022-06-24 09:21:10|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1656062480000|2022-06-24 09:21:20|15.19|13.59|15.18|13.58|15.19|13.59|15.18|13.58|0
1656062500000|2022-06-24 09:21:40|15.16|13.56|15.16|13.56|15.16|13.56|15.16|13.56|0
1656062520000|2022-06-24 09:22:00|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1656062530000|2022-06-24 09:22:10|15.17|13.57|15.15|13.55|15.18|13.58|15.15|13.55|0
1656062540000|2022-06-24 09:22:20|15.16|13.56|15.16|13.56|15.17|13.57|15.16|13.56|0
1656062550000|2022-06-24 09:22:30|15.15|13.55|15.19|13.59|15.19|13.59|15.15|13.55|0
1656062560000|2022-06-24 09:22:40|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1656062570000|2022-06-24 09:22:50|15.19|13.59|15.2|13.6|15.2|13.6|15.19|13.59|0
1656062580000|2022-06-24 09:23:00|15.21|13.61|15.21|13.61|15.21|13.61|15.21|13.61|0
1656062590000|2022-06-24 09:23:10|15.22|13.62|15.18|13.58|15.22|13.62|15.18|13.58|0
1656062600000|2022-06-24 09:23:20|15.19|13.59|15.2|13.6|15.2|13.6|15.19|13.59|0
1656062610000|2022-06-24 09:23:30|15.19|13.59|15.2|13.6|15.2|13.6|15.19|13.59|0
1656062620000|2022-06-24 09:23:40|15.19|13.59|15.18|13.58|15.19|13.59|15.18|13.58|0
1656062640000|2022-06-24 09:24:00|15.16|13.56|15.15|13.55|15.16|13.56|15.15|13.55|0
1656062660000|2022-06-24 09:24:20|15.16|13.56|15.16|13.56|15.16|13.56|15.15|13.55|0
1656062670000|2022-06-24 09:24:30|15.2|13.6|15.19|13.59|15.2|13.6|15.19|13.59|0
1656062680000|2022-06-24 09:24:40|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1656062690000|2022-06-24 09:24:50|15.17|13.57|15.18|13.58|15.18|13.58|15.17|13.57|0
1656062700000|2022-06-24 09:25:00|15.19|13.59|15.19|13.59|15.19|13.59|15.19|13.59|0
1656062710000|2022-06-24 09:25:10|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1656062720000|2022-06-24 09:25:20|15.17|13.57|15.16|13.56|15.17|13.57|15.16|13.56|0
1656062730000|2022-06-24 09:25:30|15.15|13.55|15.13|13.53|15.15|13.55|15.13|13.53|0
1656062740000|2022-06-24 09:25:40|15.12|13.52|15.09|13.49|15.12|13.52|15.09|13.49|0
1656062750000|2022-06-24 09:25:50|15.08|13.48|15.09|13.49|15.09|13.49|15.08|13.48|0
1656062760000|2022-06-24 09:26:00|15.1|13.5|15.1|13.5|15.1|13.5|15.1|13.5|0
1656062770000|2022-06-24 09:26:10|15.09|13.49|15.04|13.44|15.09|13.49|15.04|13.44|0
1656062790000|2022-06-24 09:26:30|15.05|13.45|15.04|13.44|15.06|13.46|15.04|13.44|0
1656062810000|2022-06-24 09:26:50|15.03|13.43|15.03|13.43|15.03|13.43|15.03|13.43|0
1656062820000|2022-06-24 09:27:00|15.04|13.44|15.04|13.44|15.06|13.46|15.04|13.44|0
1656062830000|2022-06-24 09:27:10|15.03|13.43|15.01|13.41|15.03|13.43|15.01|13.41|0
1656062840000|2022-06-24 09:27:20|15.02|13.42|15.02|13.42|15.03|13.43|15.02|13.42|0
1656062850000|2022-06-24 09:27:30|15.01|13.41|15.03|13.43|15.03|13.43|15|13.4|0
1656062860000|2022-06-24 09:27:40|15.01|13.41|15.01|13.41|15.01|13.41|15.01|13.41|0
1656062870000|2022-06-24 09:27:50|15|13.4|15|13.4|15.01|13.41|15|13.4|0
1656062880000|2022-06-24 09:28:00|14.99|13.39|14.97|13.37|14.99|13.39|14.97|13.37|0
1656062890000|2022-06-24 09:28:10|14.98|13.38|15.01|13.41|15.01|13.41|14.98|13.38|0
1656062900000|2022-06-24 09:28:20|15.03|13.43|15.02|13.42|15.03|13.43|15.02|13.42|0
1656062910000|2022-06-24 09:28:30|15.01|13.41|15.03|13.43|15.04|13.44|15.01|13.41|0
1656062920000|2022-06-24 09:28:40|15.04|13.44|15.03|13.43|15.04|13.44|15.03|13.43|0
1656062940000|2022-06-24 09:29:00|15.04|13.44|15.02|13.42|15.04|13.44|15.02|13.42|0
1656062950000|2022-06-24 09:29:10|15.03|13.43|15.03|13.43|15.03|13.43|15.03|13.43|0
1656062970000|2022-06-24 09:29:30|15.01|13.41|15.01|13.41|15.01|13.41|15.01|13.41|0
1656062980000|2022-06-24 09:29:40|15.02|13.42|15.01|13.41|15.02|13.42|15.01|13.41|0
1656062990000|2022-06-24 09:29:50|15|13.4|15.03|13.43|15.03|13.43|15|13.4|0
1656063000000|2022-06-24 09:30:00|15.04|13.44|15.06|13.46|15.06|13.46|15|13.4|0
1656063010000|2022-06-24 09:30:10|15.03|13.43|15.04|13.44|15.04|13.44|15.03|13.43|0
1656063020000|2022-06-24 09:30:20|15.06|13.46|15.03|13.43|15.06|13.46|15.03|13.43|0
1656063030000|2022-06-24 09:30:30|15.02|13.42|15|13.4|15.02|13.42|15|13.4|0
1656063040000|2022-06-24 09:30:40|14.99|13.39|14.98|13.38|14.99|13.39|14.98|13.38|0
1656063050000|2022-06-24 09:30:50|15|13.4|14.99|13.39|15|13.4|14.99|13.39|0
1656063060000|2022-06-24 09:31:00|14.98|13.38|14.98|13.38|14.98|13.38|14.98|13.38|0
1656063080000|2022-06-24 09:31:20|14.97|13.37|14.98|13.38|14.98|13.38|14.97|13.37|0
1656063100000|2022-06-24 09:31:40|14.97|13.37|14.96|13.36|14.97|13.37|14.96|13.36|0
1656063110000|2022-06-24 09:31:50|14.98|13.38|14.97|13.37|14.98|13.38|14.97|13.37|0
1656063120000|2022-06-24 09:32:00|14.98|13.38|15.04|13.44|15.04|13.44|14.98|13.38|0
1656063130000|2022-06-24 09:32:10|15.06|13.46|15.06|13.46|15.06|13.46|15.04|13.44|0
1656063140000|2022-06-24 09:32:20|15.07|13.47|15.09|13.49|15.09|13.49|15.07|13.47|0
1656063150000|2022-06-24 09:32:30|15.07|13.47|15.07|13.47|15.07|13.47|15.07|13.47|0
1656063160000|2022-06-24 09:32:40|15.06|13.46|15.07|13.47|15.07|13.47|15.06|13.46|0
1656063170000|2022-06-24 09:32:50|15.09|13.49|15.1|13.5|15.1|13.5|15.09|13.49|0
1656063180000|2022-06-24 09:33:00|15.09|13.49|15.11|13.51|15.12|13.52|15.09|13.49|0
1656063190000|2022-06-24 09:33:10|15.1|13.5|15.09|13.49|15.1|13.5|15.09|13.49|0
1656063200000|2022-06-24 09:33:20|15.1|13.5|15.1|13.5|15.12|13.52|15.1|13.5|0
1656063210000|2022-06-24 09:33:30|15.09|13.49|15.1|13.5|15.1|13.5|15.09|13.49|0
1656063220000|2022-06-24 09:33:40|15.12|13.52|15.08|13.48|15.12|13.52|15.08|13.48|0
1656063230000|2022-06-24 09:33:50|15.07|13.47|15.06|13.46|15.07|13.47|15.06|13.46|0
1656063240000|2022-06-24 09:34:00|15.07|13.47|15.06|13.46|15.07|13.47|15.06|13.46|0
1656063250000|2022-06-24 09:34:10|15.07|13.47|15.06|13.46|15.07|13.47|15.06|13.46|0
1656063260000|2022-06-24 09:34:20|15.04|13.44|15.04|13.44|15.04|13.44|15.04|13.44|0
1656063270000|2022-06-24 09:34:30|15.06|13.46|15.07|13.47|15.08|13.48|15.06|13.46|0
1656063280000|2022-06-24 09:34:40|15.08|13.48|15.09|13.49|15.09|13.49|15.08|13.48|0
1656063290000|2022-06-24 09:34:50|15.1|13.5|15.12|13.52|15.12|13.52|15.1|13.5|0
1656063300000|2022-06-24 09:35:00|15.11|13.51|15.11|13.51|15.11|13.51|15.11|13.51|0
1656063310000|2022-06-24 09:35:10|15.12|13.52|15.12|13.52|15.12|13.52|15.12|13.52|0
1656063320000|2022-06-24 09:35:20|15.13|13.53|15.13|13.53|15.13|13.53|15.13|13.53|0
1656063330000|2022-06-24 09:35:30|15.14|13.54|15.13|13.53|15.14|13.54|15.13|13.53|0
1656063340000|2022-06-24 09:35:40|15.12|13.52|15.12|13.52|15.12|13.52|15.12|13.52|0
1656063350000|2022-06-24 09:35:50|15.13|13.53|15.13|13.53|15.13|13.53|15.13|13.53|0
1656063360000|2022-06-24 09:36:00|15.12|13.52|15.12|13.52|15.14|13.54|15.12|13.52|0
1656063370000|2022-06-24 09:36:10|15.1|13.5|15.1|13.5|15.1|13.5|15.1|13.5|0
1656063380000|2022-06-24 09:36:20|15.11|13.51|15.14|13.54|15.14|13.54|15.11|13.51|0
1656063390000|2022-06-24 09:36:30|15.13|13.53|15.1|13.5|15.13|13.53|15.1|13.5|0
1656063400000|2022-06-24 09:36:40|15.09|13.49|15.09|13.49|15.09|13.49|15.09|13.49|0
1656063410000|2022-06-24 09:36:50|15.07|13.47|15.08|13.48|15.08|13.48|15.07|13.47|0
1656063420000|2022-06-24 09:37:00|15.07|13.47|15.07|13.47|15.07|13.47|15.07|13.47|0
1656063430000|2022-06-24 09:37:10|15.03|13.43|15.01|13.41|15.03|13.43|15|13.4|0
1656063450000|2022-06-24 09:37:30|15|13.4|14.99|13.39|15|13.4|14.99|13.39|0
1656063460000|2022-06-24 09:37:40|14.98|13.38|14.98|13.38|14.98|13.38|14.98|13.38|0
1656063470000|2022-06-24 09:37:50|14.96|13.36|14.96|13.36|14.96|13.36|14.96|13.36|0
1656063480000|2022-06-24 09:38:00|14.97|13.37|14.98|13.38|14.98|13.38|14.97|13.37|0
1656063500000|2022-06-24 09:38:20|14.97|13.37|15|13.4|15|13.4|14.97|13.37|0
1656063510000|2022-06-24 09:38:30|14.99|13.39|14.97|13.37|14.99|13.39|14.97|13.37|0
1656063520000|2022-06-24 09:38:40|14.96|13.36|14.96|13.36|14.96|13.36|14.96|13.36|0
1656063530000|2022-06-24 09:38:50|14.94|13.34|14.96|13.36|14.96|13.36|14.94|13.34|0
1656063550000|2022-06-24 09:39:10|14.97|13.37|14.98|13.38|14.98|13.38|14.97|13.37|0
1656063560000|2022-06-24 09:39:20|15|13.4|14.98|13.38|15|13.4|14.98|13.38|0
1656063570000|2022-06-24 09:39:30|15|13.4|14.98|13.38|15|13.4|14.98|13.38|0
1656063580000|2022-06-24 09:39:40|14.97|13.37|14.96|13.36|14.97|13.37|14.95|13.35|0
1656063590000|2022-06-24 09:39:50|14.95|13.35|14.95|13.35|14.95|13.35|14.95|13.35|0
1656063600000|2022-06-24 09:40:00|14.94|13.34|14.94|13.34|14.94|13.34|14.93|13.33|0
1656063610000|2022-06-24 09:40:10|14.95|13.35|14.98|13.38|15|13.4|14.95|13.35|0
1656063620000|2022-06-24 09:40:20|15|13.4|14.98|13.38|15|13.4|14.98|13.38|0
1656063640000|2022-06-24 09:40:40|14.97|13.37|14.97|13.37|14.97|13.37|14.94|13.34|0
1656063650000|2022-06-24 09:40:50|14.98|13.38|14.97|13.37|14.98|13.38|14.97|13.37|0
1656063660000|2022-06-24 09:41:00|15|13.4|15|13.4|15|13.4|14.99|13.39|0
1656063680000|2022-06-24 09:41:20|15.01|13.41|15|13.4|15.01|13.41|15|13.4|0
1656063690000|2022-06-24 09:41:30|15.01|13.41|15.01|13.41|15.01|13.41|15.01|13.41|0
1656063700000|2022-06-24 09:41:40|15|13.4|15.01|13.41|15.01|13.41|15|13.4|0
1656063710000|2022-06-24 09:41:50|15|13.4|15|13.4|15|13.4|15|13.4|0
1656063720000|2022-06-24 09:42:00|15.01|13.41|15.01|13.41|15.01|13.41|15.01|13.41|0
1656063730000|2022-06-24 09:42:10|15|13.4|15.01|13.41|15.01|13.41|15|13.4|0
1656063740000|2022-06-24 09:42:20|15|13.4|15|13.4|15|13.4|15|13.4|0
1656063750000|2022-06-24 09:42:30|15.01|13.41|15.03|13.43|15.03|13.43|15.01|13.41|0
1656063760000|2022-06-24 09:42:40|15.01|13.41|14.99|13.39|15.01|13.41|14.99|13.39|0
1656063770000|2022-06-24 09:42:50|15|13.4|15|13.4|15|13.4|14.99|13.39|0
1656063780000|2022-06-24 09:43:00|15.01|13.41|15.03|13.43|15.03|13.43|15.01|13.41|0
1656063790000|2022-06-24 09:43:10|15.02|13.42|15.02|13.42|15.02|13.42|15.02|13.42|0
1656063800000|2022-06-24 09:43:20|15.03|13.43|15.07|13.47|15.07|13.47|15.03|13.43|0
1656063810000|2022-06-24 09:43:30|15.06|13.46|15.05|13.45|15.06|13.46|15.04|13.44|0
1656063820000|2022-06-24 09:43:40|15.04|13.44|15.07|13.47|15.07|13.47|15.04|13.44|0
1656063830000|2022-06-24 09:43:50|15.06|13.46|15.07|13.47|15.09|13.49|15.06|13.46|0
1656063840000|2022-06-24 09:44:00|15.08|13.48|15.11|13.51|15.11|13.51|15.08|13.48|0
1656063860000|2022-06-24 09:44:20|15.12|13.52|15.13|13.53|15.13|13.53|15.12|13.52|0
1656063870000|2022-06-24 09:44:30|15.12|13.52|15.11|13.51|15.12|13.52|15.11|13.51|0
1656063880000|2022-06-24 09:44:40|15.1|13.5|15.11|13.51|15.11|13.51|15.1|13.5|0
1656063890000|2022-06-24 09:44:50|15.1|13.5|15.11|13.51|15.11|13.51|15.1|13.5|0
1656063910000|2022-06-24 09:45:10|15.1|13.5|15.11|13.51|15.11|13.51|15.1|13.5|0
1656063930000|2022-06-24 09:45:30|15.1|13.5|15.1|13.5|15.1|13.5|15.1|13.5|0
1656063940000|2022-06-24 09:45:40|15.11|13.51|15.11|13.51|15.11|13.51|15.11|13.51|0
1656063960000|2022-06-24 09:46:00|15.13|13.53|15.11|13.51|15.13|13.53|15.11|13.51|0
1656063970000|2022-06-24 09:46:10|15.1|13.5|15.13|13.53|15.13|13.53|15.1|13.5|0
1656063980000|2022-06-24 09:46:20|15.16|13.56|15.16|13.56|15.16|13.56|15.16|13.56|0
1656063990000|2022-06-24 09:46:30|15.14|13.54|15.16|13.56|15.16|13.56|15.14|13.54|0
1656064000000|2022-06-24 09:46:40|15.14|13.54|15.14|13.54|15.14|13.54|15.1|13.5|0
1656064010000|2022-06-24 09:46:50|15.13|13.53|15.14|13.54|15.14|13.54|15.13|13.53|0
1656064020000|2022-06-24 09:47:00|15.13|13.53|15.1|13.5|15.13|13.53|15.1|13.5|0
1656064030000|2022-06-24 09:47:10|15.09|13.49|15.11|13.51|15.11|13.51|15.09|13.49|0
1656064040000|2022-06-24 09:47:20|15.14|13.54|15.14|13.54|15.14|13.54|15.14|13.54|0
1656064050000|2022-06-24 09:47:30|15.16|13.56|15.18|13.58|15.18|13.58|15.16|13.56|0
1656064060000|2022-06-24 09:47:40|15.19|13.59|15.2|13.6|15.2|13.6|15.19|13.59|0
1656064070000|2022-06-24 09:47:50|15.22|13.62|15.21|13.61|15.22|13.62|15.2|13.6|0
1656064080000|2022-06-24 09:48:00|15.2|13.6|15.22|13.62|15.22|13.62|15.2|13.6|0
1656064090000|2022-06-24 09:48:10|15.21|13.61|15.2|13.6|15.21|13.61|15.2|13.6|0
1656064100000|2022-06-24 09:48:20|15.19|13.59|15.19|13.59|15.19|13.59|15.18|13.58|0
1656064110000|2022-06-24 09:48:30|15.17|13.57|15.17|13.57|15.17|13.57|15.17|13.57|0
1656064120000|2022-06-24 09:48:40|15.16|13.56|15.17|13.57|15.17|13.57|15.16|13.56|0
1656064140000|2022-06-24 09:49:00|15.19|13.59|15.17|13.57|15.19|13.59|15.17|13.57|0
1656064150000|2022-06-24 09:49:10|15.16|13.56|15.16|13.56|15.16|13.56|15.16|13.56|0
1656064160000|2022-06-24 09:49:20|15.17|13.57|15.14|13.54|15.17|13.57|15.14|13.54|0
1656064170000|2022-06-24 09:49:30|15.13|13.53|15.14|13.54|15.14|13.54|15.13|13.53|0
1656064180000|2022-06-24 09:49:40|15.13|13.53|15.1|13.5|15.13|13.53|15.1|13.5|0
1656064190000|2022-06-24 09:49:50|15.11|13.51|15.11|13.51|15.11|13.51|15.11|13.51|0
1656064210000|2022-06-24 09:50:10|15.1|13.5|15.08|13.48|15.1|13.5|15.08|13.48|0
1656064220000|2022-06-24 09:50:20|15.07|13.47|15.07|13.47|15.07|13.47|15.06|13.46|0
1656064240000|2022-06-24 09:50:40|15.06|13.46|15.06|13.46|15.06|13.46|15.06|13.46|0
1656064250000|2022-06-24 09:50:50|15.04|13.44|15.03|13.43|15.04|13.44|15.03|13.43|0
1656064260000|2022-06-24 09:51:00|15.01|13.41|15.01|13.41|15.03|13.43|15.01|13.41|0
1656064270000|2022-06-24 09:51:10|15.02|13.42|15.02|13.42|15.02|13.42|15.01|13.41|0
1656064280000|2022-06-24 09:51:20|15.03|13.43|15.03|13.43|15.03|13.43|15.03|13.43|0
1656064290000|2022-06-24 09:51:30|15.04|13.44|15.05|13.45|15.05|13.45|15.03|13.43|0
1656064300000|2022-06-24 09:51:40|15.04|13.44|15.04|13.44|15.04|13.44|15.04|13.44|0
1656064310000|2022-06-24 09:51:50|15.06|13.46|15.1|13.5|15.1|13.5|15.06|13.46|0
1656064320000|2022-06-24 09:52:00|15.09|13.49|15.1|13.5|15.1|13.5|15.09|13.49|0
1656064330000|2022-06-24 09:52:10|15.13|13.53|15.14|13.54|15.14|13.54|15.13|13.53|0
1656064340000|2022-06-24 09:52:20|15.13|13.53|15.13|13.53|15.14|13.54|15.13|13.53|0
1656064350000|2022-06-24 09:52:30|15.14|13.54|15.13|13.53|15.14|13.54|15.13|13.53|0
1656064360000|2022-06-24 09:52:40|15.11|13.51|15.11|13.51|15.11|13.51|15.11|13.51|0
1656064370000|2022-06-24 09:52:50|15.13|13.53|15.13|13.53|15.13|13.53|15.13|13.53|0
1656064380000|2022-06-24 09:53:00|15.14|13.54|15.13|13.53|15.14|13.54|15.11|13.51|0
1656064390000|2022-06-24 09:53:10|15.11|13.51|15.08|13.48|15.11|13.51|15.08|13.48|0
1656064400000|2022-06-24 09:53:20|15.1|13.5|15.1|13.5|15.1|13.5|15.1|13.5|0
1656064410000|2022-06-24 09:53:30|15.08|13.48|15.09|13.49|15.09|13.49|15.07|13.47|0
1656064420000|2022-06-24 09:53:40|15.11|13.51|15.12|13.52|15.12|13.52|15.11|13.51|0
1656064430000|2022-06-24 09:53:50|15.13|13.53|15.12|13.52|15.13|13.53|15.11|13.51|0
1656064440000|2022-06-24 09:54:00|15.13|13.53|15.13|13.53|15.13|13.53|15.13|13.53|0
1656064460000|2022-06-24 09:54:20|15.14|13.54|15.13|13.53|15.14|13.54|15.13|13.53|0
1656064480000|2022-06-24 09:54:40|15.14|13.54|15.16|13.56|15.16|13.56|15.14|13.54|0
1656064490000|2022-06-24 09:54:50|15.17|13.57|15.15|13.55|15.17|13.57|15.15|13.55|0
1656064500000|2022-06-24 09:55:00|15.16|13.56|15.16|13.56|15.16|13.56|15.16|13.56|0
1656064520000|2022-06-24 09:55:20|15.11|13.51|15.11|13.51|15.11|13.51|15.1|13.5|0
1656064530000|2022-06-24 09:55:30|15.08|13.48|15.08|13.48|15.08|13.48|15.08|13.48|0
1656064540000|2022-06-24 09:55:40|15.09|13.49|15.11|13.51|15.11|13.51|15.09|13.49|0
1656064560000|2022-06-24 09:56:00|15.12|13.52|15.13|13.53|15.13|13.53|15.11|13.51|0
1656064570000|2022-06-24 09:56:10|15.14|13.54|15.14|13.54|15.14|13.54|15.14|13.54|0
1656064580000|2022-06-24 09:56:20|15.16|13.56|15.16|13.56|15.16|13.56|15.16|13.56|0
1656064590000|2022-06-24 09:56:30|15.14|13.54|15.19|13.59|15.19|13.59|15.14|13.54|0
1656064600000|2022-06-24 09:56:40|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1656064610000|2022-06-24 09:56:50|15.19|13.59|15.19|13.59|15.19|13.59|15.19|13.59|0
1656064620000|2022-06-24 09:57:00|15.16|13.56|15.19|13.59|15.19|13.59|15.16|13.56|0
1656064630000|2022-06-24 09:57:10|15.22|13.62|15.22|13.62|15.22|13.62|15.22|13.62|0
1656064640000|2022-06-24 09:57:20|15.2|13.6|15.21|13.61|15.21|13.61|15.2|13.6|0
1656064650000|2022-06-24 09:57:30|15.2|13.6|15.2|13.6|15.2|13.6|15.2|13.6|0
1656064660000|2022-06-24 09:57:40|15.19|13.59|15.17|13.57|15.19|13.59|15.17|13.57|0
1656064680000|2022-06-24 09:58:00|15.16|13.56|15.23|13.63|15.23|13.63|15.16|13.56|0
1656064690000|2022-06-24 09:58:10|15.22|13.62|15.22|13.62|15.22|13.62|15.22|13.62|0
1656064710000|2022-06-24 09:58:30|15.23|13.63|15.23|13.63|15.23|13.63|15.23|13.63|0
1656064720000|2022-06-24 09:58:40|15.22|13.62|15.25|13.65|15.25|13.65|15.22|13.62|0
1656064730000|2022-06-24 09:58:50|15.3|13.7|15.29|13.69|15.3|13.7|15.29|13.69|0
1656064740000|2022-06-24 09:59:00|15.3|13.7|15.3|13.7|15.3|13.7|15.3|13.7|0
1656064760000|2022-06-24 09:59:20|15.33|13.73|15.3|13.7|15.33|13.73|15.3|13.7|0
1656064770000|2022-06-24 09:59:30|15.32|13.72|15.32|13.72|15.32|13.72|15.32|13.72|0
1656064780000|2022-06-24 09:59:40|15.3|13.7|15.32|13.72|15.32|13.72|15.3|13.7|0
1656064790000|2022-06-24 09:59:50|15.33|13.73|15.32|13.72|15.33|13.73|15.32|13.72|0
1656064810000|2022-06-24 10:00:10|15.33|13.73|15.33|13.73|15.33|13.73|15.32|13.72|0
1656064820000|2022-06-24 10:00:20|15.32|13.72|15.29|13.69|15.32|13.72|15.29|13.69|0
1656064830000|2022-06-24 10:00:30|15.3|13.7|15.3|13.7|15.3|13.7|15.29|13.69|0
1656064840000|2022-06-24 10:00:40|15.32|13.72|15.31|13.71|15.32|13.72|15.31|13.71|0
1656064850000|2022-06-24 10:00:50|15.3|13.7|15.35|13.75|15.35|13.75|15.3|13.7|0
1656064860000|2022-06-24 10:01:00|15.33|13.73|15.35|13.75|15.35|13.75|15.33|13.73|0
1656064870000|2022-06-24 10:01:10|15.36|13.76|15.35|13.75|15.36|13.76|15.35|13.75|0
1656064880000|2022-06-24 10:01:20|15.36|13.76|15.38|13.78|15.38|13.78|15.36|13.76|0
1656064890000|2022-06-24 10:01:30|15.36|13.76|15.39|13.79|15.39|13.79|15.36|13.76|0
1656064900000|2022-06-24 10:01:40|15.45|13.85|15.47|13.87|15.47|13.87|15.45|13.85|0
1656064910000|2022-06-24 10:01:50|15.48|13.88|15.45|13.85|15.48|13.88|15.45|13.85|0
1656064920000|2022-06-24 10:02:00|15.44|13.84|15.45|13.85|15.45|13.85|15.44|13.84|0
1656064930000|2022-06-24 10:02:10|15.47|13.87|15.45|13.85|15.47|13.87|15.45|13.85|0
1656064940000|2022-06-24 10:02:20|15.44|13.84|15.44|13.84|15.44|13.84|15.44|13.84|0
1656064950000|2022-06-24 10:02:30|15.47|13.87|15.48|13.88|15.48|13.88|15.47|13.87|0
1656064960000|2022-06-24 10:02:40|15.5|13.9|15.5|13.9|15.5|13.9|15.5|13.9|0
1656064970000|2022-06-24 10:02:50|15.45|13.85|15.45|13.85|15.47|13.87|15.45|13.85|0
1656064980000|2022-06-24 10:03:00|15.48|13.88|15.45|13.85|15.48|13.88|15.45|13.85|0
1656064990000|2022-06-24 10:03:10|15.47|13.87|15.45|13.85|15.47|13.87|15.45|13.85|0
1656065000000|2022-06-24 10:03:20|15.47|13.87|15.45|13.85|15.47|13.87|15.45|13.85|0
1656065010000|2022-06-24 10:03:30|15.44|13.84|15.44|13.84|15.44|13.84|15.44|13.84|0
1656065020000|2022-06-24 10:03:40|15.45|13.85|15.45|13.85|15.45|13.85|15.44|13.84|0
1656065030000|2022-06-24 10:03:50|15.47|13.87|15.48|13.88|15.48|13.88|15.45|13.85|0
1656065040000|2022-06-24 10:04:00|15.47|13.87|15.44|13.84|15.47|13.87|15.44|13.84|0
1656065050000|2022-06-24 10:04:10|15.46|13.86|15.45|13.85|15.46|13.86|15.45|13.85|0
1656065060000|2022-06-24 10:04:20|15.47|13.87|15.47|13.87|15.48|13.88|15.45|13.85|0
1656065070000|2022-06-24 10:04:30|15.46|13.86|15.48|13.88|15.48|13.88|15.46|13.86|0
1656065080000|2022-06-24 10:04:40|15.47|13.87|15.48|13.88|15.48|13.88|15.47|13.87|0
1656065090000|2022-06-24 10:04:50|15.5|13.9|15.47|13.87|15.5|13.9|15.47|13.87|0
1656065100000|2022-06-24 10:05:00|15.46|13.86|15.42|13.82|15.46|13.86|15.42|13.82|0
1656065110000|2022-06-24 10:05:10|15.48|13.88|15.44|13.84|15.48|13.88|15.44|13.84|0
1656065120000|2022-06-24 10:05:20|15.45|13.85|15.44|13.84|15.45|13.85|15.44|13.84|0
1656065130000|2022-06-24 10:05:30|15.45|13.85|15.47|13.87|15.47|13.87|15.45|13.85|0
1656065140000|2022-06-24 10:05:40|15.45|13.85|15.42|13.82|15.45|13.85|15.42|13.82|0
1656065160000|2022-06-24 10:06:00|15.41|13.81|15.41|13.81|15.42|13.82|15.41|13.81|0
1656065170000|2022-06-24 10:06:10|15.39|13.79|15.42|13.82|15.42|13.82|15.39|13.79|0
1656065180000|2022-06-24 10:06:20|15.38|13.78|15.4|13.8|15.41|13.81|15.38|13.78|0
1656065190000|2022-06-24 10:06:30|15.41|13.81|15.39|13.79|15.41|13.81|15.39|13.79|0
1656065200000|2022-06-24 10:06:40|15.36|13.76|15.33|13.73|15.36|13.76|15.33|13.73|0
1656065210000|2022-06-24 10:06:50|15.32|13.72|15.4|13.8|15.4|13.8|15.29|13.69|0
1656065220000|2022-06-24 10:07:00|15.41|13.81|15.39|13.79|15.41|13.81|15.38|13.78|0
1656065230000|2022-06-24 10:07:10|15.4|13.8|15.39|13.79|15.4|13.8|15.39|13.79|0
1656065240000|2022-06-24 10:07:20|15.38|13.78|15.38|13.78|15.39|13.79|15.38|13.78|0
1656065250000|2022-06-24 10:07:30|15.39|13.79|15.41|13.81|15.41|13.81|15.39|13.79|0
1656065260000|2022-06-24 10:07:40|15.42|13.82|15.4|13.8|15.42|13.82|15.4|13.8|0
1656065270000|2022-06-24 10:07:50|15.41|13.81|15.4|13.8|15.41|13.81|15.39|13.79|0
1656065280000|2022-06-24 10:08:00|15.41|13.81|15.46|13.86|15.46|13.86|15.41|13.81|0
1656065290000|2022-06-24 10:08:10|15.45|13.85|15.45|13.85|15.45|13.85|15.44|13.84|0
1656065300000|2022-06-24 10:08:20|15.42|13.82|15.41|13.81|15.42|13.82|15.41|13.81|0
1656065320000|2022-06-24 10:08:40|15.45|13.85|15.44|13.84|15.45|13.85|15.44|13.84|0
1656065330000|2022-06-24 10:08:50|15.42|13.82|15.44|13.84|15.44|13.84|15.42|13.82|0
1656065340000|2022-06-24 10:09:00|15.47|13.87|15.5|13.9|15.5|13.9|15.47|13.87|0
1656065350000|2022-06-24 10:09:10|15.48|13.88|15.48|13.88|15.5|13.9|15.48|13.88|0
1656065360000|2022-06-24 10:09:20|15.47|13.87|15.48|13.88|15.48|13.88|15.47|13.87|0
1656065370000|2022-06-24 10:09:30|15.54|13.94|15.55|13.95|15.55|13.95|15.54|13.94|0
1656065380000|2022-06-24 10:09:40|15.54|13.94|15.54|13.94|15.54|13.94|15.53|13.93|0
1656065400000|2022-06-24 10:10:00|15.56|13.96|15.54|13.94|15.56|13.96|15.54|13.94|0
1656065410000|2022-06-24 10:10:10|15.53|13.93|15.5|13.9|15.53|13.93|15.5|13.9|0
1656065420000|2022-06-24 10:10:20|15.48|13.88|15.47|13.87|15.48|13.88|15.47|13.87|0
1656065430000|2022-06-24 10:10:30|15.45|13.85|15.45|13.85|15.46|13.86|15.45|13.85|0
1656065440000|2022-06-24 10:10:40|15.44|13.84|15.44|13.84|15.45|13.85|15.44|13.84|0
1656065450000|2022-06-24 10:10:50|15.45|13.85|15.45|13.85|15.45|13.85|15.45|13.85|0
1656065460000|2022-06-24 10:11:00|15.47|13.87|15.47|13.87|15.47|13.87|15.47|13.87|0
1656065470000|2022-06-24 10:11:10|15.48|13.88|15.45|13.85|15.48|13.88|15.45|13.85|0
1656065480000|2022-06-24 10:11:20|15.47|13.87|15.47|13.87|15.47|13.87|15.47|13.87|0
1656065490000|2022-06-24 10:11:30|15.46|13.86|15.46|13.86|15.46|13.86|15.46|13.86|0
1656065500000|2022-06-24 10:11:40|15.44|13.84|15.44|13.84|15.44|13.84|15.44|13.84|0
1656065520000|2022-06-24 10:12:00|15.45|13.85|15.45|13.85|15.45|13.85|15.44|13.84|0
1656065540000|2022-06-24 10:12:20|15.44|13.84|15.45|13.85|15.45|13.85|15.44|13.84|0
1656065550000|2022-06-24 10:12:30|15.47|13.87|15.48|13.88|15.48|13.88|15.47|13.87|0
1656065560000|2022-06-24 10:12:40|15.49|13.89|15.49|13.89|15.49|13.89|15.49|13.89|0
1656065570000|2022-06-24 10:12:50|15.48|13.88|15.47|13.87|15.48|13.88|15.47|13.87|0
1656065590000|2022-06-24 10:13:10|15.48|13.88|15.47|13.87|15.48|13.88|15.47|13.87|0
1656065600000|2022-06-24 10:13:20|15.49|13.89|15.49|13.89|15.49|13.89|15.48|13.88|0
1656065610000|2022-06-24 10:13:30|15.51|13.91|15.51|13.91|15.51|13.91|15.5|13.9|0
1656065620000|2022-06-24 10:13:40|15.52|13.92|15.47|13.87|15.52|13.92|15.47|13.87|0
1656065640000|2022-06-24 10:14:00|15.45|13.85|15.45|13.85|15.45|13.85|15.44|13.84|0
1656065650000|2022-06-24 10:14:10|15.47|13.87|15.45|13.85|15.47|13.87|15.45|13.85|0
1656065670000|2022-06-24 10:14:30|15.44|13.84|15.49|13.89|15.49|13.89|15.44|13.84|0
1656065680000|2022-06-24 10:14:40|15.48|13.88|15.48|13.88|15.48|13.88|15.47|13.87|0
1656065700000|2022-06-24 10:15:00|15.47|13.87|15.47|13.87|15.47|13.87|15.44|13.84|0
1656065710000|2022-06-24 10:15:10|15.48|13.88|15.48|13.88|15.48|13.88|15.48|13.88|0
1656065720000|2022-06-24 10:15:20|15.47|13.87|15.48|13.88|15.48|13.88|15.47|13.87|0
1656065730000|2022-06-24 10:15:30|15.49|13.89|15.5|13.9|15.5|13.9|15.49|13.89|0
1656065740000|2022-06-24 10:15:40|15.49|13.89|15.51|13.91|15.51|13.91|15.49|13.89|0
1656065750000|2022-06-24 10:15:50|15.5|13.9|15.47|13.87|15.5|13.9|15.47|13.87|0
1656065760000|2022-06-24 10:16:00|15.45|13.85|15.45|13.85|15.45|13.85|15.45|13.85|0
1656065770000|2022-06-24 10:16:10|15.47|13.87|15.48|13.88|15.48|13.88|15.47|13.87|0
1656065780000|2022-06-24 10:16:20|15.47|13.87|15.47|13.87|15.47|13.87|15.47|13.87|0
1656065800000|2022-06-24 10:16:40|15.48|13.88|15.48|13.88|15.48|13.88|15.48|13.88|0
1656065810000|2022-06-24 10:16:50|15.5|13.9|15.48|13.88|15.5|13.9|15.48|13.88|0
1656065820000|2022-06-24 10:17:00|15.47|13.87|15.47|13.87|15.48|13.88|15.47|13.87|0
1656065830000|2022-06-24 10:17:10|15.48|13.88|15.46|13.86|15.48|13.88|15.46|13.86|0
1656065840000|2022-06-24 10:17:20|15.45|13.85|15.44|13.84|15.45|13.85|15.44|13.84|0
1656065870000|2022-06-24 10:17:50|15.41|13.81|15.41|13.81|15.41|13.81|15.41|13.81|0
1656065880000|2022-06-24 10:18:00|15.42|13.82|15.42|13.82|15.42|13.82|15.42|13.82|0
1656065890000|2022-06-24 10:18:10|15.44|13.84|15.47|13.87|15.48|13.88|15.42|13.82|0
1656065900000|2022-06-24 10:18:20|15.45|13.85|15.46|13.86|15.46|13.86|15.45|13.85|0
1656065910000|2022-06-24 10:18:30|15.45|13.85|15.44|13.84|15.45|13.85|15.44|13.84|0
1656065920000|2022-06-24 10:18:40|15.45|13.85|15.44|13.84|15.45|13.85|15.44|13.84|0
1656065930000|2022-06-24 10:18:50|15.05|13.45|15.05|13.45|15.06|13.46|15.05|13.45|0
1656065940000|2022-06-24 10:19:00|15.04|13.44|15.03|13.43|15.04|13.44|15.03|13.43|0
1656065950000|2022-06-24 10:19:10|15.05|13.45|15.05|13.45|15.05|13.45|15.03|13.43|0
1656065960000|2022-06-24 10:19:20|15.03|13.43|15.03|13.43|15.03|13.43|15.03|13.43|0
1656065970000|2022-06-24 10:19:30|15.02|13.42|15.05|13.45|15.05|13.45|15.02|13.42|0
1656065980000|2022-06-24 10:19:40|15.04|13.44|15.06|13.46|15.06|13.46|15.04|13.44|0
1656065990000|2022-06-24 10:19:50|15.05|13.45|15.05|13.45|15.05|13.45|15.05|13.45|0
1656066000000|2022-06-24 10:20:00|15.06|13.46|15.03|13.43|15.06|13.46|15.03|13.43|0
1656066010000|2022-06-24 10:20:10|15.04|13.44|15.04|13.44|15.04|13.44|15.04|13.44|0
1656066020000|2022-06-24 10:20:20|15.03|13.43|15.03|13.43|15.04|13.44|15.03|13.43|0
1656066030000|2022-06-24 10:20:30|15.05|13.45|15.05|13.45|15.06|13.46|15.05|13.45|0
1656066040000|2022-06-24 10:20:40|15.06|13.46|15.06|13.46|15.06|13.46|15.06|13.46|0
1656066050000|2022-06-24 10:20:50|15.05|13.45|15.03|13.43|15.05|13.45|15.03|13.43|0
1656066060000|2022-06-24 10:21:00|15.02|13.42|15.05|13.45|15.05|13.45|15.02|13.42|0
1656066080000|2022-06-24 10:21:20|15.04|13.44|15.05|13.45|15.05|13.45|15.03|13.43|0
1656066090000|2022-06-24 10:21:30|15.03|13.43|15.03|13.43|15.03|13.43|15.03|13.43|0
1656066100000|2022-06-24 10:21:40|15.05|13.45|15.04|13.44|15.05|13.45|15.04|13.44|0
1656066110000|2022-06-24 10:21:50|15.05|13.45|15.03|13.43|15.05|13.45|15.03|13.43|0
1656066120000|2022-06-24 10:22:00|14.27|12.67|14.27|12.67|14.27|12.67|14.27|12.67|0
1656066130000|2022-06-24 10:22:10|14.28|12.68|14.28|12.68|14.28|12.68|14.28|12.68|0
1656066140000|2022-06-24 10:22:20|14.27|12.67|14.27|12.67|14.29|12.69|14.27|12.67|0
1656066150000|2022-06-24 10:22:30|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656066160000|2022-06-24 10:22:40|14.27|12.67|14.26|12.66|14.27|12.67|14.26|12.66|0
1656066170000|2022-06-24 10:22:50|14.27|12.67|14.27|12.67|14.27|12.67|14.27|12.67|0
1656066180000|2022-06-24 10:23:00|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656066190000|2022-06-24 10:23:10|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656066200000|2022-06-24 10:23:20|14.22|12.62|14.22|12.62|14.23|12.63|14.22|12.62|0
1656066210000|2022-06-24 10:23:30|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1656066220000|2022-06-24 10:23:40|14.22|12.62|14.19|12.59|14.22|12.62|14.19|12.59|0
1656066260000|2022-06-24 10:24:20|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656066270000|2022-06-24 10:24:30|14.17|12.57|14.15|12.55|14.17|12.57|14.15|12.55|0
1656066280000|2022-06-24 10:24:40|14.16|12.56|14.15|12.55|14.16|12.56|14.15|12.55|0
1656066290000|2022-06-24 10:24:50|14.13|12.53|14.13|12.53|14.13|12.53|14.13|12.53|0
1656066300000|2022-06-24 10:25:00|14.12|12.52|14.1|12.5|14.12|12.52|14.1|12.5|0
1656066320000|2022-06-24 10:25:20|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1656066340000|2022-06-24 10:25:40|14.1|12.5|14.1|12.5|14.1|12.5|14.1|12.5|0
1656066360000|2022-06-24 10:26:00|14.12|12.52|14.14|12.54|14.15|12.55|14.12|12.52|0
1656066370000|2022-06-24 10:26:10|14.15|12.55|14.11|12.51|14.15|12.55|14.11|12.51|0
1656066380000|2022-06-24 10:26:20|14.12|12.52|14.11|12.51|14.12|12.52|14.1|12.5|0
1656066390000|2022-06-24 10:26:30|14.12|12.52|14.15|12.55|14.16|12.56|14.12|12.52|0
1656066400000|2022-06-24 10:26:40|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656066410000|2022-06-24 10:26:50|14.15|12.55|14.12|12.52|14.15|12.55|14.12|12.52|0
1656066420000|2022-06-24 10:27:00|14.13|12.53|14.13|12.53|14.13|12.53|14.12|12.52|0
1656066430000|2022-06-24 10:27:10|14.12|12.52|14.14|12.54|14.14|12.54|14.12|12.52|0
1656066440000|2022-06-24 10:27:20|14.13|12.53|14.12|12.52|14.13|12.53|14.12|12.52|0
1656066450000|2022-06-24 10:27:30|14.13|12.53|14.13|12.53|14.13|12.53|14.13|12.53|0
1656066460000|2022-06-24 10:27:40|14.12|12.52|14.1|12.5|14.12|12.52|14.1|12.5|0
1656066470000|2022-06-24 10:27:50|14.12|12.52|14.13|12.53|14.13|12.53|14.12|12.52|0
1656066490000|2022-06-24 10:28:10|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1656066500000|2022-06-24 10:28:20|14.1|12.5|14.1|12.5|14.11|12.51|14.1|12.5|0
1656066510000|2022-06-24 10:28:30|14.12|12.52|14.11|12.51|14.12|12.52|14.1|12.5|0
1656066520000|2022-06-24 10:28:40|14.12|12.52|14.09|12.49|14.12|12.52|14.09|12.49|0
1656066530000|2022-06-24 10:28:50|14.08|12.48|14.09|12.49|14.09|12.49|14.08|12.48|0
1656066540000|2022-06-24 10:29:00|14.1|12.5|14.09|12.49|14.1|12.5|14.09|12.49|0
1656066550000|2022-06-24 10:29:10|14.1|12.5|14.12|12.52|14.12|12.52|14.1|12.5|0
1656066560000|2022-06-24 10:29:20|14.13|12.53|14.15|12.55|14.15|12.55|14.13|12.53|0
1656066570000|2022-06-24 10:29:30|14.13|12.53|14.13|12.53|14.13|12.53|14.13|12.53|0
1656066600000|2022-06-24 10:30:00|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1656066610000|2022-06-24 10:30:10|14.13|12.53|14.11|12.51|14.13|12.53|14.11|12.51|0
1656066620000|2022-06-24 10:30:20|14.12|12.52|14.13|12.53|14.13|12.53|14.12|12.52|0
1656066630000|2022-06-24 10:30:30|14.12|12.52|14.13|12.53|14.13|12.53|14.12|12.52|0
1656066640000|2022-06-24 10:30:40|14.15|12.55|14.13|12.53|14.15|12.55|14.13|12.53|0
1656066650000|2022-06-24 10:30:50|14.15|12.55|14.15|12.55|14.15|12.55|14.15|12.55|0
1656066670000|2022-06-24 10:31:10|14.12|12.52|14.11|12.51|14.12|12.52|14.11|12.51|0
1656066680000|2022-06-24 10:31:20|14.1|12.5|14.1|12.5|14.1|12.5|14.1|12.5|0
1656066710000|2022-06-24 10:31:50|14.09|12.49|14.1|12.5|14.1|12.5|14.09|12.49|0
1656066730000|2022-06-24 10:32:10|14.12|12.52|14.13|12.53|14.13|12.53|14.12|12.52|0
1656066740000|2022-06-24 10:32:20|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1656066770000|2022-06-24 10:32:50|14.1|12.5|14.12|12.52|14.12|12.52|14.1|12.5|0
1656066780000|2022-06-24 10:33:00|14.13|12.53|14.14|12.54|14.14|12.54|14.12|12.52|0
1656066790000|2022-06-24 10:33:10|14.15|12.55|14.15|12.55|14.15|12.55|14.13|12.53|0
1656066800000|2022-06-24 10:33:20|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656066810000|2022-06-24 10:33:30|14.15|12.55|14.16|12.56|14.16|12.56|14.15|12.55|0
1656066820000|2022-06-24 10:33:40|14.19|12.59|14.19|12.59|14.2|12.6|14.19|12.59|0
1656066830000|2022-06-24 10:33:50|14.2|12.6|14.2|12.6|14.22|12.62|14.2|12.6|0
1656066850000|2022-06-24 10:34:10|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656066860000|2022-06-24 10:34:20|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656066870000|2022-06-24 10:34:30|14.27|12.67|14.29|12.69|14.29|12.69|14.27|12.67|0
1656066880000|2022-06-24 10:34:40|14.28|12.68|14.3|12.7|14.3|12.7|14.28|12.68|0
1656066890000|2022-06-24 10:34:50|14.31|12.71|14.31|12.71|14.31|12.71|14.31|12.71|0
1656066900000|2022-06-24 10:35:00|14.26|12.66|14.22|12.62|14.26|12.66|14.22|12.62|0
1656066910000|2022-06-24 10:35:10|14.23|12.63|14.24|12.64|14.24|12.64|14.23|12.63|0
1656066920000|2022-06-24 10:35:20|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656066930000|2022-06-24 10:35:30|14.24|12.64|14.26|12.66|14.26|12.66|14.24|12.64|0
1656066940000|2022-06-24 10:35:40|14.28|12.68|14.27|12.67|14.28|12.68|14.27|12.67|0
1656066950000|2022-06-24 10:35:50|14.28|12.68|14.22|12.62|14.28|12.68|14.22|12.62|0
1656066960000|2022-06-24 10:36:00|14.21|12.61|13.85|12.25|14.23|12.63|13.85|12.25|0
1656066970000|2022-06-24 10:36:10|13.86|12.26|13.89|12.29|13.89|12.29|13.86|12.26|0
1656066980000|2022-06-24 10:36:20|13.87|12.27|13.83|12.23|13.87|12.27|13.83|12.23|0
1656066990000|2022-06-24 10:36:30|13.85|12.25|13.83|12.23|13.85|12.25|13.83|12.23|0
1656067000000|2022-06-24 10:36:40|13.84|12.24|14.22|12.62|14.22|12.62|13.84|12.24|0
1656067010000|2022-06-24 10:36:50|14.2|12.6|14.2|12.6|14.2|12.6|14.19|12.59|0
1656067020000|2022-06-24 10:37:00|14.19|12.59|14.19|12.59|14.19|12.59|14.19|12.59|0
1656067030000|2022-06-24 10:37:10|14.2|12.6|14.2|12.6|14.2|12.6|14.19|12.59|0
1656067040000|2022-06-24 10:37:20|14.21|12.61|14.22|12.62|14.23|12.63|14.21|12.61|0
1656067050000|2022-06-24 10:37:30|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656067060000|2022-06-24 10:37:40|14.19|12.59|14.19|12.59|14.19|12.59|14.19|12.59|0
1656067070000|2022-06-24 10:37:50|14.09|12.69|14.09|12.69|14.09|12.69|14.09|12.69|0
1656067080000|2022-06-24 10:38:00|14.06|12.66|14.07|12.67|14.07|12.67|14.06|12.66|0
1656067090000|2022-06-24 10:38:10|14.1|12.7|14.1|12.7|14.1|12.7|14.1|12.7|0
1656067100000|2022-06-24 10:38:20|14.12|12.72|14.12|12.72|14.12|12.72|14.12|12.72|0
1656067110000|2022-06-24 10:38:30|14.11|12.71|14.12|12.72|14.12|12.72|14.11|12.71|0
1656067120000|2022-06-24 10:38:40|14.11|12.71|14.12|12.72|14.13|12.73|14.11|12.71|0
1656067130000|2022-06-24 10:38:50|14.1|12.7|14.12|12.72|14.12|12.72|14.1|12.7|0
1656067140000|2022-06-24 10:39:00|14.1|12.7|14.1|12.7|14.1|12.7|14.1|12.7|0
1656067150000|2022-06-24 10:39:10|14.11|12.71|14.09|12.69|14.11|12.71|14.09|12.69|0
1656067170000|2022-06-24 10:39:30|14.1|12.7|14.1|12.7|14.1|12.7|14.1|12.7|0
1656067180000|2022-06-24 10:39:40|14.11|12.71|14.1|12.7|14.11|12.71|14.1|12.7|0
1656067190000|2022-06-24 10:39:50|14.09|12.69|14.1|12.7|14.11|12.71|14.09|12.69|0
1656067200000|2022-06-24 10:40:00|14.09|12.69|14.09|12.69|14.09|12.69|14.07|12.67|0
1656067210000|2022-06-24 10:40:10|14.1|12.7|14.1|12.7|14.1|12.7|14.09|12.69|0
1656067220000|2022-06-24 10:40:20|14.09|12.69|14.09|12.69|14.09|12.69|14.09|12.69|0
1656067240000|2022-06-24 10:40:40|14.08|12.68|14.08|12.68|14.08|12.68|14.08|12.68|0
1656067250000|2022-06-24 10:40:50|14.07|12.67|14.09|12.69|14.09|12.69|14.07|12.67|0
1656067260000|2022-06-24 10:41:00|14.07|12.67|14.07|12.67|14.07|12.67|14.07|12.67|0
1656067270000|2022-06-24 10:41:10|14.08|12.68|14.07|12.67|14.08|12.68|14.07|12.67|0
1656067280000|2022-06-24 10:41:20|14.08|12.68|14.07|12.67|14.09|12.69|14.06|12.66|0
1656067290000|2022-06-24 10:41:30|14.05|12.65|14.06|12.66|14.09|12.69|14.05|12.65|0
1656067300000|2022-06-24 10:41:40|14.05|12.65|14.09|12.69|14.09|12.69|14.05|12.65|0
1656067310000|2022-06-24 10:41:50|14.1|12.7|14.1|12.7|14.1|12.7|14.1|12.7|0
1656067330000|2022-06-24 10:42:10|14.09|12.69|14.1|12.7|14.1|12.7|14.09|12.69|0
1656067340000|2022-06-24 10:42:20|14.09|12.69|14.1|12.7|14.1|12.7|14.09|12.69|0
1656067350000|2022-06-24 10:42:30|14.09|12.69|14.05|12.65|14.09|12.69|14.05|12.65|0
1656067360000|2022-06-24 10:42:40|14.04|12.64|14.02|12.62|14.04|12.64|14.02|12.62|0
1656067370000|2022-06-24 10:42:50|14.03|12.63|14.02|12.62|14.03|12.63|14.02|12.62|0
1656067380000|2022-06-24 10:43:00|14.01|12.61|14.01|12.61|14.01|12.61|14.01|12.61|0
1656067390000|2022-06-24 10:43:10|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656067400000|2022-06-24 10:43:20|14|12.6|14.02|12.62|14.02|12.62|14|12.6|0
1656067410000|2022-06-24 10:43:30|14.03|12.63|14.02|12.62|14.03|12.63|14.02|12.62|0
1656067420000|2022-06-24 10:43:40|14.03|12.63|14.02|12.62|14.03|12.63|14.02|12.62|0
1656067450000|2022-06-24 10:44:10|14|12.6|14|12.6|14|12.6|14|12.6|0
1656067460000|2022-06-24 10:44:20|13.99|12.59|13.99|12.59|13.99|12.59|13.99|12.59|0
1656067480000|2022-06-24 10:44:40|14.02|12.62|14.03|12.63|14.03|12.63|14.02|12.62|0
1656067500000|2022-06-24 10:45:00|14.02|12.62|14.02|12.62|14.02|12.62|14.01|12.61|0
1656067520000|2022-06-24 10:45:20|14|12.6|14.02|12.62|14.02|12.62|14|12.6|0
1656067530000|2022-06-24 10:45:30|14.03|12.63|14.04|12.64|14.04|12.64|14.03|12.63|0
1656067540000|2022-06-24 10:45:40|14.03|12.63|14.03|12.63|14.03|12.63|14.02|12.62|0
1656067550000|2022-06-24 10:45:50|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656067570000|2022-06-24 10:46:10|14.03|12.63|14.03|12.63|14.03|12.63|14.03|12.63|0
1656067590000|2022-06-24 10:46:30|14.02|12.62|14.03|12.63|14.03|12.63|14.02|12.62|0
1656067600000|2022-06-24 10:46:40|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656067630000|2022-06-24 10:47:10|14.05|12.65|14.05|12.65|14.05|12.65|14.05|12.65|0
1656067640000|2022-06-24 10:47:20|14.06|12.66|14.06|12.66|14.06|12.66|14.06|12.66|0
1656067650000|2022-06-24 10:47:30|14.07|12.67|14.09|12.69|14.09|12.69|14.07|12.67|0
1656067660000|2022-06-24 10:47:40|14.07|12.67|14.07|12.67|14.07|12.67|14.07|12.67|0
1656067670000|2022-06-24 10:47:50|14.06|12.66|14.04|12.64|14.06|12.66|14.04|12.64|0
1656067680000|2022-06-24 10:48:00|14.03|12.63|14.02|12.62|14.03|12.63|14.02|12.62|0
1656067690000|2022-06-24 10:48:10|14.03|12.63|14.03|12.63|14.04|12.64|14.03|12.63|0
1656067700000|2022-06-24 10:48:20|14.02|12.62|14.03|12.63|14.03|12.63|14.02|12.62|0
1656067710000|2022-06-24 10:48:30|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656067720000|2022-06-24 10:48:40|14.03|12.63|14.03|12.63|14.03|12.63|14.03|12.63|0
1656067730000|2022-06-24 10:48:50|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656067740000|2022-06-24 10:49:00|14.03|12.63|14.03|12.63|14.03|12.63|14.02|12.62|0
1656067750000|2022-06-24 10:49:10|14.06|12.66|14.06|12.66|14.06|12.66|14.05|12.65|0
1656067760000|2022-06-24 10:49:20|14.05|12.65|14.05|12.65|14.06|12.66|14.05|12.65|0
1656067770000|2022-06-24 10:49:30|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656067780000|2022-06-24 10:49:40|14.06|12.66|14.06|12.66|14.06|12.66|14.06|12.66|0
1656067790000|2022-06-24 10:49:50|14.05|12.65|14.04|12.64|14.06|12.66|14.04|12.64|0
1656067800000|2022-06-24 10:50:00|14.05|12.65|14.05|12.65|14.05|12.65|14.05|12.65|0
1656067810000|2022-06-24 10:50:10|14.04|12.64|14.06|12.66|14.06|12.66|14.04|12.64|0
1656067820000|2022-06-24 10:50:20|14.07|12.67|14.06|12.66|14.07|12.67|14.06|12.66|0
1656067840000|2022-06-24 10:50:40|14.05|12.65|14.05|12.65|14.05|12.65|14.05|12.65|0
1656067850000|2022-06-24 10:50:50|14.06|12.66|14.07|12.67|14.07|12.67|14.06|12.66|0
1656067860000|2022-06-24 10:51:00|14.06|12.66|14.06|12.66|14.07|12.67|14.06|12.66|0
1656067870000|2022-06-24 10:51:10|14.07|12.67|14.07|12.67|14.07|12.67|14.06|12.66|0
1656067880000|2022-06-24 10:51:20|14.08|12.68|14.08|12.68|14.08|12.68|14.07|12.67|0
1656067890000|2022-06-24 10:51:30|14.09|12.69|14.06|12.66|14.09|12.69|14.06|12.66|0
1656067910000|2022-06-24 10:51:50|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656067920000|2022-06-24 10:52:00|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656067930000|2022-06-24 10:52:10|14.03|12.63|14.03|12.63|14.03|12.63|14.03|12.63|0
1656067940000|2022-06-24 10:52:20|14.06|12.66|14.06|12.66|14.06|12.66|14.06|12.66|0
1656067950000|2022-06-24 10:52:30|14.05|12.65|14.04|12.64|14.05|12.65|14.04|12.64|0
1656067960000|2022-06-24 10:52:40|14.05|12.65|14.04|12.64|14.05|12.65|14.04|12.64|0
1656067970000|2022-06-24 10:52:50|14.02|12.62|14|12.6|14.02|12.62|14|12.6|0
1656068000000|2022-06-24 10:53:20|13.99|12.59|13.97|12.57|13.99|12.59|13.97|12.57|0
1656068010000|2022-06-24 10:53:30|13.98|12.58|13.97|12.57|13.98|12.58|13.97|12.57|0
1656068020000|2022-06-24 10:53:40|13.99|12.59|13.93|12.53|13.99|12.59|13.93|12.53|0
1656068030000|2022-06-24 10:53:50|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1656068040000|2022-06-24 10:54:00|13.96|12.56|13.96|12.56|13.96|12.56|13.96|12.56|0
1656068050000|2022-06-24 10:54:10|13.97|12.57|13.95|12.55|13.97|12.57|13.95|12.55|0
1656068070000|2022-06-24 10:54:30|13.96|12.56|13.97|12.57|13.97|12.57|13.96|12.56|0
1656068080000|2022-06-24 10:54:40|13.99|12.59|14|12.6|14|12.6|13.99|12.59|0
1656068090000|2022-06-24 10:54:50|14.01|12.61|14|12.6|14.01|12.61|14|12.6|0
1656068100000|2022-06-24 10:55:00|13.99|12.59|13.97|12.57|13.99|12.59|13.97|12.57|0
1656068110000|2022-06-24 10:55:10|14.03|12.63|14|12.6|14.03|12.63|14|12.6|0
1656068130000|2022-06-24 10:55:30|14.02|12.62|13.97|12.57|14.02|12.62|13.97|12.57|0
1656068160000|2022-06-24 10:56:00|13.96|12.56|13.96|12.56|13.96|12.56|13.96|12.56|0
1656068170000|2022-06-24 10:56:10|13.97|12.57|13.97|12.57|13.97|12.57|13.97|12.57|0
1656068180000|2022-06-24 10:56:20|13.96|12.56|13.96|12.56|13.97|12.57|13.96|12.56|0
1656068190000|2022-06-24 10:56:30|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1656068200000|2022-06-24 10:56:40|13.93|12.53|13.93|12.53|13.93|12.53|13.93|12.53|0
1656068210000|2022-06-24 10:56:50|13.92|12.52|13.92|12.52|13.93|12.53|13.92|12.52|0
1656068220000|2022-06-24 10:57:00|13.91|12.51|13.92|12.52|13.92|12.52|13.91|12.51|0
1656068230000|2022-06-24 10:57:10|13.9|12.5|13.92|12.52|13.92|12.52|13.9|12.5|0
1656068250000|2022-06-24 10:57:30|13.9|12.5|13.89|12.49|13.9|12.5|13.89|12.49|0
1656068260000|2022-06-24 10:57:40|13.88|12.48|13.88|12.48|13.89|12.49|13.88|12.48|0
1656068270000|2022-06-24 10:57:50|13.86|12.46|13.88|12.48|13.88|12.48|13.86|12.46|0
1656068280000|2022-06-24 10:58:00|13.89|12.49|13.89|12.49|13.89|12.49|13.89|12.49|0
1656068290000|2022-06-24 10:58:10|13.9|12.5|13.91|12.51|13.93|12.53|13.9|12.5|0
1656068300000|2022-06-24 10:58:20|13.92|12.52|13.92|12.52|13.93|12.53|13.92|12.52|0
1656068310000|2022-06-24 10:58:30|13.93|12.53|13.93|12.53|13.94|12.54|13.93|12.53|0
1656068320000|2022-06-24 10:58:40|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1656068330000|2022-06-24 10:58:50|13.97|12.57|13.95|12.55|13.97|12.57|13.95|12.55|0
1656068340000|2022-06-24 10:59:00|13.96|12.56|13.96|12.56|13.96|12.56|13.96|12.56|0
1656068350000|2022-06-24 10:59:10|13.97|12.57|13.96|12.56|13.97|12.57|13.96|12.56|0
1656068360000|2022-06-24 10:59:20|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1656068380000|2022-06-24 10:59:40|13.96|12.56|13.95|12.55|13.96|12.56|13.95|12.55|0
1656068390000|2022-06-24 10:59:50|13.96|12.56|13.99|12.59|13.99|12.59|13.96|12.56|0
1656068400000|2022-06-24 11:00:00|13.96|12.56|13.94|12.54|13.96|12.56|13.93|12.53|0
1656068410000|2022-06-24 11:00:10|13.93|12.53|13.96|12.56|13.96|12.56|13.93|12.53|0
1656068420000|2022-06-24 11:00:20|13.97|12.57|13.97|12.57|13.97|12.57|13.97|12.57|0
1656068430000|2022-06-24 11:00:30|13.96|12.56|13.97|12.57|13.97|12.57|13.96|12.56|0
1656068440000|2022-06-24 11:00:40|13.95|12.55|13.92|12.52|13.95|12.55|13.92|12.52|0
1656068450000|2022-06-24 11:00:50|13.93|12.53|13.93|12.53|13.93|12.53|13.93|12.53|0
1656068460000|2022-06-24 11:01:00|13.92|12.52|13.92|12.52|13.93|12.53|13.92|12.52|0
1656068470000|2022-06-24 11:01:10|13.93|12.53|13.93|12.53|13.93|12.53|13.92|12.52|0
1656068480000|2022-06-24 11:01:20|13.94|12.54|13.95|12.55|13.95|12.55|13.94|12.54|0
1656068490000|2022-06-24 11:01:30|13.94|12.54|13.96|12.56|13.96|12.56|13.94|12.54|0
1656068500000|2022-06-24 11:01:40|13.97|12.57|13.99|12.59|13.99|12.59|13.97|12.57|0
1656068510000|2022-06-24 11:01:50|13.97|12.57|13.97|12.57|14|12.6|13.97|12.57|0
1656068520000|2022-06-24 11:02:00|13.96|12.56|13.95|12.55|13.96|12.56|13.95|12.55|0
1656068530000|2022-06-24 11:02:10|13.96|12.56|13.95|12.55|13.96|12.56|13.95|12.55|0
1656068540000|2022-06-24 11:02:20|13.96|12.56|13.96|12.56|13.97|12.57|13.96|12.56|0
1656068550000|2022-06-24 11:02:30|13.99|12.59|13.99|12.59|13.99|12.59|13.99|12.59|0
1656068560000|2022-06-24 11:02:40|13.97|12.57|14|12.6|14|12.6|13.97|12.57|0
1656068570000|2022-06-24 11:02:50|14.02|12.62|13.97|12.57|14.02|12.62|13.97|12.57|0
1656068580000|2022-06-24 11:03:00|13.96|12.56|13.96|12.56|13.97|12.57|13.96|12.56|0
1656068590000|2022-06-24 11:03:10|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1656068610000|2022-06-24 11:03:30|13.96|12.56|13.95|12.55|13.96|12.56|13.95|12.55|0
1656068630000|2022-06-24 11:03:50|13.93|12.53|13.93|12.53|13.93|12.53|13.93|12.53|0
1656068640000|2022-06-24 11:04:00|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1656068660000|2022-06-24 11:04:20|13.93|12.53|13.94|12.54|13.94|12.54|13.93|12.53|0
1656068670000|2022-06-24 11:04:30|13.93|12.53|13.92|12.52|13.93|12.53|13.92|12.52|0
1656068680000|2022-06-24 11:04:40|13.9|12.5|13.92|12.52|13.92|12.52|13.9|12.5|0
1656068690000|2022-06-24 11:04:50|13.93|12.53|13.93|12.53|13.93|12.53|13.93|12.53|0
1656068700000|2022-06-24 11:05:00|13.92|12.52|13.92|12.52|13.93|12.53|13.92|12.52|0
1656068710000|2022-06-24 11:05:10|13.93|12.53|13.92|12.52|13.93|12.53|13.92|12.52|0
1656068720000|2022-06-24 11:05:20|13.9|12.5|13.9|12.5|13.9|12.5|13.9|12.5|0
1656068740000|2022-06-24 11:05:40|13.89|12.49|13.89|12.49|13.89|12.49|13.89|12.49|0
1656068750000|2022-06-24 11:05:50|13.9|12.5|13.9|12.5|13.9|12.5|13.9|12.5|0
1656068760000|2022-06-24 11:06:00|13.92|12.52|13.9|12.5|13.92|12.52|13.9|12.5|0
1656068770000|2022-06-24 11:06:10|13.92|12.52|13.92|12.52|13.92|12.52|13.91|12.51|0
1656068790000|2022-06-24 11:06:30|13.9|12.5|13.9|12.5|13.9|12.5|13.9|12.5|0
1656068800000|2022-06-24 11:06:40|13.89|12.49|13.89|12.49|13.89|12.49|13.89|12.49|0
1656068810000|2022-06-24 11:06:50|13.9|12.5|13.89|12.49|13.9|12.5|13.89|12.49|0
1656068830000|2022-06-24 11:07:10|13.9|12.5|13.9|12.5|13.92|12.52|13.9|12.5|0
1656068840000|2022-06-24 11:07:20|13.92|12.52|13.92|12.52|13.92|12.52|13.92|12.52|0
1656068850000|2022-06-24 11:07:30|13.9|12.5|13.92|12.52|13.92|12.52|13.9|12.5|0
1656068860000|2022-06-24 11:07:40|13.9|12.5|13.89|12.49|13.91|12.51|13.89|12.49|0
1656068870000|2022-06-24 11:07:50|13.9|12.5|13.9|12.5|13.9|12.5|13.9|12.5|0
1656068910000|2022-06-24 11:08:30|13.92|12.52|13.92|12.52|13.92|12.52|13.92|12.52|0
1656068920000|2022-06-24 11:08:40|13.93|12.53|13.93|12.53|13.93|12.53|13.93|12.53|0
1656068930000|2022-06-24 11:08:50|13.92|12.52|13.92|12.52|13.92|12.52|13.91|12.51|0
1656068940000|2022-06-24 11:09:00|13.93|12.53|13.92|12.52|13.93|12.53|13.92|12.52|0
1656068960000|2022-06-24 11:09:20|13.9|12.5|13.92|12.52|13.92|12.52|13.9|12.5|0
1656068970000|2022-06-24 11:09:30|13.93|12.53|13.95|12.55|13.95|12.55|13.93|12.53|0
1656068980000|2022-06-24 11:09:40|13.93|12.53|13.93|12.53|13.94|12.54|13.93|12.53|0
1656068990000|2022-06-24 11:09:50|13.94|12.54|13.95|12.55|13.95|12.55|13.94|12.54|0
1656069000000|2022-06-24 11:10:00|13.93|12.53|13.92|12.52|13.93|12.53|13.92|12.52|0
1656069020000|2022-06-24 11:10:20|13.93|12.53|13.92|12.52|13.93|12.53|13.92|12.52|0
1656069030000|2022-06-24 11:10:30|13.93|12.53|13.93|12.53|13.93|12.53|13.92|12.52|0
1656069040000|2022-06-24 11:10:40|13.92|12.52|13.92|12.52|13.92|12.52|13.92|12.52|0
1656069050000|2022-06-24 11:10:50|13.93|12.53|13.93|12.53|13.93|12.53|13.93|12.53|0
1656069060000|2022-06-24 11:11:00|13.94|12.54|13.92|12.52|13.94|12.54|13.92|12.52|0
1656069080000|2022-06-24 11:11:20|13.93|12.53|13.93|12.53|13.93|12.53|13.93|12.53|0
1656069090000|2022-06-24 11:11:30|13.94|12.54|13.93|12.53|13.94|12.54|13.93|12.53|0
1656069120000|2022-06-24 11:12:00|13.94|12.54|13.95|12.55|13.95|12.55|13.94|12.54|0
1656069130000|2022-06-24 11:12:10|13.96|12.56|13.98|12.58|13.98|12.58|13.96|12.56|0
1656069140000|2022-06-24 11:12:20|13.97|12.57|13.99|12.59|13.99|12.59|13.97|12.57|0
1656069150000|2022-06-24 11:12:30|13.96|12.56|13.96|12.56|13.96|12.56|13.96|12.56|0
1656069170000|2022-06-24 11:12:50|13.97|12.57|13.97|12.57|13.97|12.57|13.97|12.57|0
1656069190000|2022-06-24 11:13:10|14|12.6|14.01|12.61|14.01|12.61|13.99|12.59|0
1656069200000|2022-06-24 11:13:20|14|12.6|14|12.6|14|12.6|14|12.6|0
1656069220000|2022-06-24 11:13:40|13.97|12.57|13.97|12.57|13.99|12.59|13.97|12.57|0
1656069230000|2022-06-24 11:13:50|13.96|12.56|13.93|12.53|13.96|12.56|13.93|12.53|0
1656069240000|2022-06-24 11:14:00|13.92|12.52|13.92|12.52|13.92|12.52|13.9|12.5|0
1656069250000|2022-06-24 11:14:10|13.94|12.54|13.94|12.54|13.95|12.55|13.94|12.54|0
1656069260000|2022-06-24 11:14:20|13.97|12.57|13.99|12.59|13.99|12.59|13.97|12.57|0
1656069270000|2022-06-24 11:14:30|14|12.6|14.03|12.63|14.03|12.63|13.99|12.59|0
1656069280000|2022-06-24 11:14:40|14.01|12.61|14.04|12.64|14.04|12.64|14.01|12.61|0
1656069290000|2022-06-24 11:14:50|14.03|12.63|14.04|12.64|14.04|12.64|14.03|12.63|0
1656069300000|2022-06-24 11:15:00|14.03|12.63|14.03|12.63|14.03|12.63|14.03|12.63|0
1656069310000|2022-06-24 11:15:10|14.01|12.61|14|12.6|14.01|12.61|13.99|12.59|0
1656069320000|2022-06-24 11:15:20|14.01|12.61|14|12.6|14.03|12.63|14|12.6|0
1656069330000|2022-06-24 11:15:30|14.01|12.61|14.01|12.61|14.01|12.61|14.01|12.61|0
1656069340000|2022-06-24 11:15:40|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656069350000|2022-06-24 11:15:50|14.01|12.61|14|12.6|14.01|12.61|14|12.6|0
1656069360000|2022-06-24 11:16:00|14.01|12.61|14.01|12.61|14.01|12.61|14.01|12.61|0
1656069380000|2022-06-24 11:16:20|13.99|12.59|13.99|12.59|13.99|12.59|13.99|12.59|0
1656069390000|2022-06-24 11:16:30|14|12.6|14|12.6|14.01|12.61|14|12.6|0
1656069410000|2022-06-24 11:16:50|13.99|12.59|13.99|12.59|13.99|12.59|13.99|12.59|0
1656069420000|2022-06-24 11:17:00|14|12.6|14|12.6|14.01|12.61|14|12.6|0
1656069430000|2022-06-24 11:17:10|13.99|12.59|13.99|12.59|14|12.6|13.99|12.59|0
1656069440000|2022-06-24 11:17:20|14|12.6|14|12.6|14|12.6|14|12.6|0
1656069450000|2022-06-24 11:17:30|14.01|12.61|14|12.6|14.01|12.61|14|12.6|0
1656069460000|2022-06-24 11:17:40|14.01|12.61|14.03|12.63|14.03|12.63|14.01|12.61|0
1656069470000|2022-06-24 11:17:50|14.01|12.61|14.01|12.61|14.01|12.61|14.01|12.61|0
1656069480000|2022-06-24 11:18:00|14.03|12.63|14.04|12.64|14.04|12.64|14.03|12.63|0
1656069500000|2022-06-24 11:18:20|14.01|12.61|14.01|12.61|14.01|12.61|14.01|12.61|0
1656069510000|2022-06-24 11:18:30|14|12.6|13.97|12.57|14|12.6|13.97|12.57|0
1656069520000|2022-06-24 11:18:40|14.01|12.61|14.04|12.64|14.04|12.64|14.01|12.61|0
1656069530000|2022-06-24 11:18:50|14.05|12.65|14.04|12.64|14.05|12.65|14.04|12.64|0
1656069540000|2022-06-24 11:19:00|14.06|12.66|14.06|12.66|14.06|12.66|14.06|12.66|0
1656069570000|2022-06-24 11:19:30|14.04|12.64|14.05|12.65|14.05|12.65|14.04|12.64|0
1656069580000|2022-06-24 11:19:40|14.06|12.66|14.06|12.66|14.06|12.66|14.06|12.66|0
1656069590000|2022-06-24 11:19:50|14.07|12.67|14.08|12.68|14.08|12.68|14.07|12.67|0
1656069600000|2022-06-24 11:20:00|14.09|12.69|14.08|12.68|14.09|12.69|14.08|12.68|0
1656069610000|2022-06-24 11:20:10|14.1|12.7|14.08|12.68|14.1|12.7|14.08|12.68|0
1656069620000|2022-06-24 11:20:20|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656069630000|2022-06-24 11:20:30|14.03|12.63|14.01|12.61|14.03|12.63|14.01|12.61|0
1656069640000|2022-06-24 11:20:40|14.03|12.63|14.04|12.64|14.04|12.64|14.03|12.63|0
1656069650000|2022-06-24 11:20:50|14.03|12.63|14.03|12.63|14.03|12.63|14.01|12.61|0
1656069660000|2022-06-24 11:21:00|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656069680000|2022-06-24 11:21:20|14.05|12.65|14.05|12.65|14.05|12.65|14.05|12.65|0
1656069690000|2022-06-24 11:21:30|14.06|12.66|14.07|12.67|14.07|12.67|14.06|12.66|0
1656069700000|2022-06-24 11:21:40|14.08|12.68|14.07|12.67|14.08|12.68|14.07|12.67|0
1656069710000|2022-06-24 11:21:50|14.05|12.65|14.05|12.65|14.05|12.65|14.05|12.65|0
1656069720000|2022-06-24 11:22:00|14.06|12.66|14.06|12.66|14.07|12.67|14.06|12.66|0
1656069730000|2022-06-24 11:22:10|14.05|12.65|14.05|12.65|14.06|12.66|14.04|12.64|0
1656069740000|2022-06-24 11:22:20|14.04|12.64|14.03|12.63|14.06|12.66|14.03|12.63|0
1656069750000|2022-06-24 11:22:30|14.04|12.64|14.06|12.66|14.06|12.66|14.04|12.64|0
1656069760000|2022-06-24 11:22:40|14.08|12.68|14.08|12.68|14.08|12.68|14.07|12.67|0
1656069770000|2022-06-24 11:22:50|14.1|12.7|14.1|12.7|14.1|12.7|14.1|12.7|0
1656069780000|2022-06-24 11:23:00|14.11|12.71|14.1|12.7|14.11|12.71|14.1|12.7|0
1656069790000|2022-06-24 11:23:10|14.09|12.69|14.09|12.69|14.09|12.69|14.09|12.69|0
1656069800000|2022-06-24 11:23:20|14.08|12.68|14.08|12.68|14.09|12.69|14.08|12.68|0
1656069810000|2022-06-24 11:23:30|14.07|12.67|14.05|12.65|14.07|12.67|14.05|12.65|0
1656069820000|2022-06-24 11:23:40|14.06|12.66|14.07|12.67|14.07|12.67|14.06|12.66|0
1656069830000|2022-06-24 11:23:50|14.06|12.66|14.07|12.67|14.08|12.68|14.06|12.66|0
1656069840000|2022-06-24 11:24:00|14.08|12.68|14.07|12.67|14.08|12.68|14.07|12.67|0
1656069850000|2022-06-24 11:24:10|14.05|12.65|14.06|12.66|14.06|12.66|14.05|12.65|0
1656069860000|2022-06-24 11:24:20|14.07|12.67|14.08|12.68|14.08|12.68|14.06|12.66|0
1656069890000|2022-06-24 11:24:50|14.09|12.69|14.08|12.68|14.09|12.69|14.08|12.68|0
1656069900000|2022-06-24 11:25:00|14.06|12.66|14.04|12.64|14.06|12.66|14.04|12.64|0
1656069910000|2022-06-24 11:25:10|14.03|12.63|14.03|12.63|14.03|12.63|14.03|12.63|0
1656069920000|2022-06-24 11:25:20|14.02|12.62|14.01|12.61|14.02|12.62|14.01|12.61|0
1656069930000|2022-06-24 11:25:30|13.99|12.59|14|12.6|14|12.6|13.99|12.59|0
1656069940000|2022-06-24 11:25:40|14.01|12.61|14.01|12.61|14.01|12.61|14|12.6|0
1656069960000|2022-06-24 11:26:00|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656069970000|2022-06-24 11:26:10|14.03|12.63|14.03|12.63|14.03|12.63|14.03|12.63|0
1656069980000|2022-06-24 11:26:20|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656069990000|2022-06-24 11:26:30|14.03|12.63|14.03|12.63|14.03|12.63|14.03|12.63|0
1656070000000|2022-06-24 11:26:40|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656070010000|2022-06-24 11:26:50|14.06|12.66|14.06|12.66|14.06|12.66|14.06|12.66|0
1656070020000|2022-06-24 11:27:00|14.07|12.67|14.06|12.66|14.07|12.67|14.06|12.66|0
1656070030000|2022-06-24 11:27:10|14.07|12.67|14.06|12.66|14.07|12.67|14.06|12.66|0
1656070040000|2022-06-24 11:27:20|14.07|12.67|14.08|12.68|14.08|12.68|14.07|12.67|0
1656070050000|2022-06-24 11:27:30|14.07|12.67|14.11|12.71|14.11|12.71|14.07|12.67|0
1656070060000|2022-06-24 11:27:40|14.12|12.72|14.1|12.7|14.13|12.73|14.1|12.7|0
1656070080000|2022-06-24 11:28:00|14.08|12.68|14.08|12.68|14.08|12.68|14.08|12.68|0
1656070090000|2022-06-24 11:28:10|14.1|12.7|14.1|12.7|14.1|12.7|14.1|12.7|0
1656070100000|2022-06-24 11:28:20|14.11|12.71|14.11|12.71|14.11|12.71|14.11|12.71|0
1656070120000|2022-06-24 11:28:40|14.1|12.7|14.1|12.7|14.1|12.7|14.1|12.7|0
1656070130000|2022-06-24 11:28:50|14.12|12.72|14.12|12.72|14.12|12.72|14.12|12.72|0
1656070140000|2022-06-24 11:29:00|14.11|12.71|14.11|12.71|14.11|12.71|14.11|12.71|0
1656070150000|2022-06-24 11:29:10|14.1|12.7|14.08|12.68|14.1|12.7|14.08|12.68|0
1656070160000|2022-06-24 11:29:20|14.1|12.7|14.1|12.7|14.1|12.7|14.09|12.69|0
1656070170000|2022-06-24 11:29:30|14.11|12.71|14.11|12.71|14.11|12.71|14.11|12.71|0
1656070180000|2022-06-24 11:29:40|14.12|12.72|14.14|12.74|14.14|12.74|14.12|12.72|0
1656070190000|2022-06-24 11:29:50|14.15|12.75|14.15|12.75|14.15|12.75|14.15|12.75|0
1656070200000|2022-06-24 11:30:00|14.17|12.77|14.17|12.77|14.17|12.77|14.17|12.77|0
1656070210000|2022-06-24 11:30:10|14.14|12.74|14.14|12.74|14.14|12.74|14.14|12.74|0
1656070220000|2022-06-24 11:30:20|14.15|12.75|14.15|12.75|14.15|12.75|14.15|12.75|0
1656070230000|2022-06-24 11:30:30|14.12|12.72|14.12|12.72|14.12|12.72|14.12|12.72|0
1656070240000|2022-06-24 11:30:40|14.11|12.71|14.12|12.72|14.12|12.72|14.11|12.71|0
1656070260000|2022-06-24 11:31:00|14.13|12.73|14.15|12.75|14.15|12.75|14.13|12.73|0
1656070270000|2022-06-24 11:31:10|14.18|12.78|14.18|12.78|14.18|12.78|14.18|12.78|0
1656070280000|2022-06-24 11:31:20|14.2|12.8|14.21|12.81|14.21|12.81|14.2|12.8|0
1656070290000|2022-06-24 11:31:30|14.22|12.82|14.22|12.82|14.22|12.82|14.22|12.82|0
1656070310000|2022-06-24 11:31:50|14.24|12.84|14.24|12.84|14.24|12.84|14.24|12.84|0
1656070330000|2022-06-24 11:32:10|14.25|12.85|14.25|12.85|14.25|12.85|14.25|12.85|0
1656070340000|2022-06-24 11:32:20|14.27|12.87|14.27|12.87|14.27|12.87|14.27|12.87|0
1656070380000|2022-06-24 11:33:00|14.28|12.88|14.28|12.88|14.28|12.88|14.28|12.88|0
1656070390000|2022-06-24 11:33:10|14.27|12.87|14.27|12.87|14.27|12.87|14.27|12.87|0
1656070400000|2022-06-24 11:33:20|14.28|12.88|14.27|12.87|14.28|12.88|14.27|12.87|0
1656070420000|2022-06-24 11:33:40|14.25|12.85|14.24|12.84|14.25|12.85|14.24|12.84|0
1656070430000|2022-06-24 11:33:50|14.22|12.82|14.22|12.82|14.22|12.82|14.22|12.82|0
1656070440000|2022-06-24 11:34:00|14.21|12.81|14.21|12.81|14.21|12.81|14.21|12.81|0
1656070460000|2022-06-24 11:34:20|14.22|12.82|14.24|12.84|14.24|12.84|14.22|12.82|0
1656070480000|2022-06-24 11:34:40|14.21|12.81|14.21|12.81|14.21|12.81|14.21|12.81|0
1656070490000|2022-06-24 11:34:50|14.19|12.79|14.22|12.82|14.22|12.82|14.19|12.79|0
1656070500000|2022-06-24 11:35:00|14.21|12.81|14.21|12.81|14.22|12.82|14.21|12.81|0
1656070510000|2022-06-24 11:35:10|14.19|12.79|14.22|12.82|14.22|12.82|14.19|12.79|0
1656070520000|2022-06-24 11:35:20|14.19|12.79|14.2|12.8|14.2|12.8|14.19|12.79|0
1656070530000|2022-06-24 11:35:30|14.21|12.81|14.22|12.82|14.22|12.82|14.21|12.81|0
1656070540000|2022-06-24 11:35:40|14.21|12.81|14.19|12.79|14.21|12.81|14.19|12.79|0
1656070550000|2022-06-24 11:35:50|14.21|12.81|14.19|12.79|14.21|12.81|14.19|12.79|0
1656070560000|2022-06-24 11:36:00|14.21|12.81|14.19|12.79|14.21|12.81|14.19|12.79|0
1656070570000|2022-06-24 11:36:10|14.18|12.78|14.18|12.78|14.18|12.78|14.18|12.78|0
1656070580000|2022-06-24 11:36:20|14.17|12.77|14.17|12.77|14.18|12.78|14.17|12.77|0
1656070590000|2022-06-24 11:36:30|14.15|12.75|14.15|12.75|14.15|12.75|14.15|12.75|0
1656070600000|2022-06-24 11:36:40|14.12|12.72|14.12|12.72|14.12|12.72|14.12|12.72|0
1656070610000|2022-06-24 11:36:50|14.11|12.71|14.11|12.71|14.11|12.71|14.11|12.71|0
1656070620000|2022-06-24 11:37:00|14.1|12.7|14.09|12.69|14.1|12.7|14.09|12.69|0
1656070630000|2022-06-24 11:37:10|14.1|12.7|14.09|12.69|14.1|12.7|14.09|12.69|0
1656070640000|2022-06-24 11:37:20|14.08|12.68|14.1|12.7|14.1|12.7|14.08|12.68|0
1656070650000|2022-06-24 11:37:30|14.07|12.67|14.05|12.65|14.07|12.67|14.05|12.65|0
1656070660000|2022-06-24 11:37:40|14.07|12.67|14.07|12.67|14.07|12.67|14.07|12.67|0
1656070670000|2022-06-24 11:37:50|14.08|12.68|14.08|12.68|14.08|12.68|14.08|12.68|0
1656070680000|2022-06-24 11:38:00|14.1|12.7|14.08|12.68|14.1|12.7|14.08|12.68|0
1656070690000|2022-06-24 11:38:10|14.09|12.69|14.07|12.67|14.09|12.69|14.07|12.67|0
1656070710000|2022-06-24 11:38:30|14.08|12.68|14.09|12.69|14.09|12.69|14.08|12.68|0
1656070720000|2022-06-24 11:38:40|14.11|12.71|14.11|12.71|14.11|12.71|14.11|12.71|0
1656070740000|2022-06-24 11:39:00|14.12|12.72|14.12|12.72|14.12|12.72|14.12|12.72|0
1656070750000|2022-06-24 11:39:10|14.11|12.71|14.08|12.68|14.11|12.71|14.07|12.67|0
1656070760000|2022-06-24 11:39:20|14.07|12.67|14.07|12.67|14.07|12.67|14.07|12.67|0
1656070790000|2022-06-24 11:39:50|14.08|12.68|14.01|12.61|14.08|12.68|14.01|12.61|0
1656070800000|2022-06-24 11:40:00|14|12.6|14|12.6|14|12.6|14|12.6|0
1656070810000|2022-06-24 11:40:10|14.01|12.61|14.03|12.63|14.03|12.63|14.01|12.61|0
1656070820000|2022-06-24 11:40:20|14.01|12.61|14.02|12.62|14.02|12.62|14.01|12.61|0
1656070830000|2022-06-24 11:40:30|13.99|12.59|13.99|12.59|13.99|12.59|13.99|12.59|0
1656070840000|2022-06-24 11:40:40|13.98|12.58|13.97|12.57|13.98|12.58|13.97|12.57|0
1656070850000|2022-06-24 11:40:50|13.96|12.56|13.98|12.58|13.98|12.58|13.96|12.56|0
1656070860000|2022-06-24 11:41:00|14|12.6|13.98|12.58|14|12.6|13.98|12.58|0
1656070870000|2022-06-24 11:41:10|14.01|12.61|14|12.6|14.01|12.61|14|12.6|0
1656070880000|2022-06-24 11:41:20|14.01|12.61|14.04|12.64|14.04|12.64|14.01|12.61|0
1656070890000|2022-06-24 11:41:30|14.03|12.63|14.03|12.63|14.03|12.63|14.03|12.63|0
1656070900000|2022-06-24 11:41:40|14.04|12.64|14.03|12.63|14.04|12.64|14.01|12.61|0
1656070920000|2022-06-24 11:42:00|14.01|12.61|14.01|12.61|14.01|12.61|14.01|12.61|0
1656070930000|2022-06-24 11:42:10|14|12.6|14|12.6|14|12.6|14|12.6|0
1656070960000|2022-06-24 11:42:40|14.01|12.61|14.02|12.62|14.02|12.62|14.01|12.61|0
1656070970000|2022-06-24 11:42:50|14.03|12.63|14|12.6|14.03|12.63|14|12.6|0
1656070980000|2022-06-24 11:43:00|14.01|12.61|14.01|12.61|14.01|12.61|14.01|12.61|0
1656070990000|2022-06-24 11:43:10|14.03|12.63|14|12.6|14.03|12.63|14|12.6|0
1656071000000|2022-06-24 11:43:20|13.96|12.56|13.94|12.54|13.96|12.56|13.94|12.54|0
1656071020000|2022-06-24 11:43:40|13.93|12.53|13.94|12.54|13.94|12.54|13.93|12.53|0
1656071030000|2022-06-24 11:43:50|13.96|12.56|13.96|12.56|13.96|12.56|13.96|12.56|0
1656071040000|2022-06-24 11:44:00|13.97|12.57|14|12.6|14|12.6|13.97|12.57|0
1656071050000|2022-06-24 11:44:10|13.99|12.59|13.99|12.59|13.99|12.59|13.99|12.59|0
1656071060000|2022-06-24 11:44:20|13.94|12.54|13.91|12.51|13.94|12.54|13.91|12.51|0
1656071070000|2022-06-24 11:44:30|13.94|12.54|13.93|12.53|13.94|12.54|13.93|12.53|0
1656071080000|2022-06-24 11:44:40|13.94|12.54|13.93|12.53|13.94|12.54|13.91|12.51|0
1656071090000|2022-06-24 11:44:50|13.94|12.54|13.9|12.5|13.94|12.54|13.9|12.5|0
1656071100000|2022-06-24 11:45:00|13.89|12.49|13.91|12.51|13.91|12.51|13.89|12.49|0
1656071120000|2022-06-24 11:45:20|13.89|12.49|13.89|12.49|13.89|12.49|13.89|12.49|0
1656071130000|2022-06-24 11:45:30|13.87|12.47|13.93|12.53|13.93|12.53|13.87|12.47|0
1656071150000|2022-06-24 11:45:50|13.91|12.51|13.9|12.5|13.91|12.51|13.9|12.5|0
1656071160000|2022-06-24 11:46:00|13.89|12.49|13.89|12.49|13.9|12.5|13.89|12.49|0
1656071170000|2022-06-24 11:46:10|13.9|12.5|13.91|12.51|13.91|12.51|13.9|12.5|0
1656071180000|2022-06-24 11:46:20|13.9|12.5|13.87|12.47|13.9|12.5|13.87|12.47|0
1656071190000|2022-06-24 11:46:30|13.88|12.48|13.89|12.49|13.9|12.5|13.88|12.48|0
1656071210000|2022-06-24 11:46:50|13.88|12.48|13.89|12.49|13.89|12.49|13.88|12.48|0
1656071220000|2022-06-24 11:47:00|13.87|12.47|13.87|12.47|13.87|12.47|13.87|12.47|0
1656071230000|2022-06-24 11:47:10|13.89|12.49|13.89|12.49|13.89|12.49|13.89|12.49|0
1656071240000|2022-06-24 11:47:20|13.9|12.5|13.87|12.47|13.9|12.5|13.87|12.47|0
1656071250000|2022-06-24 11:47:30|13.86|12.46|13.86|12.46|13.87|12.47|13.86|12.46|0
1656071290000|2022-06-24 11:48:10|13.8|12.4|13.78|12.38|13.8|12.4|13.78|12.38|0
1656071300000|2022-06-24 11:48:20|13.79|12.39|13.75|12.35|13.79|12.39|13.75|12.35|0
1656071310000|2022-06-24 11:48:30|13.74|12.34|13.74|12.34|13.75|12.35|13.72|12.32|0
1656071320000|2022-06-24 11:48:40|13.73|12.33|13.74|12.34|13.74|12.34|13.73|12.33|0
1656071330000|2022-06-24 11:48:50|13.72|12.32|13.71|12.31|13.72|12.32|13.71|12.31|0
1656071340000|2022-06-24 11:49:00|13.74|12.34|13.74|12.34|13.75|12.35|13.74|12.34|0
1656071350000|2022-06-24 11:49:10|13.72|12.32|13.72|12.32|13.72|12.32|13.72|12.32|0
1656071360000|2022-06-24 11:49:20|13.74|12.34|13.75|12.35|13.75|12.35|13.74|12.34|0
1656071370000|2022-06-24 11:49:30|13.76|12.36|13.75|12.35|13.76|12.36|13.75|12.35|0
1656071380000|2022-06-24 11:49:40|13.76|12.36|13.76|12.36|13.76|12.36|13.76|12.36|0
1656071390000|2022-06-24 11:49:50|13.75|12.35|13.74|12.34|13.75|12.35|13.74|12.34|0
1656071400000|2022-06-24 11:50:00|13.75|12.35|13.74|12.34|13.76|12.36|13.74|12.34|0
1656071410000|2022-06-24 11:50:10|13.75|12.35|13.74|12.34|13.75|12.35|13.74|12.34|0
1656071420000|2022-06-24 11:50:20|13.73|12.33|13.74|12.34|13.74|12.34|13.73|12.33|0
1656071430000|2022-06-24 11:50:30|13.76|12.36|13.75|12.35|13.76|12.36|13.74|12.34|0
1656071440000|2022-06-24 11:50:40|13.74|12.34|13.74|12.34|13.74|12.34|13.74|12.34|0
1656071450000|2022-06-24 11:50:50|13.75|12.35|13.75|12.35|13.75|12.35|13.74|12.34|0
1656071460000|2022-06-24 11:51:00|13.72|12.32|13.74|12.34|13.74|12.34|13.72|12.32|0
1656071470000|2022-06-24 11:51:10|13.72|12.32|13.74|12.34|13.74|12.34|13.72|12.32|0
1656071480000|2022-06-24 11:51:20|13.75|12.35|13.76|12.36|13.78|12.38|13.75|12.35|0
1656071490000|2022-06-24 11:51:30|13.75|12.35|13.77|12.37|13.77|12.37|13.75|12.35|0
1656071500000|2022-06-24 11:51:40|13.8|12.4|13.82|12.42|13.82|12.42|13.8|12.4|0
1656071510000|2022-06-24 11:51:50|13.83|12.43|13.82|12.42|13.83|12.43|13.82|12.42|0
1656071520000|2022-06-24 11:52:00|13.79|12.39|13.76|12.36|13.79|12.39|13.76|12.36|0
1656071530000|2022-06-24 11:52:10|13.78|12.38|13.78|12.38|13.78|12.38|13.78|12.38|0
1656071540000|2022-06-24 11:52:20|13.79|12.39|13.79|12.39|13.79|12.39|13.79|12.39|0
1656071550000|2022-06-24 11:52:30|13.8|12.4|13.8|12.4|13.82|12.42|13.8|12.4|0
1656071560000|2022-06-24 11:52:40|13.82|12.42|13.76|12.36|13.82|12.42|13.76|12.36|0
1656071570000|2022-06-24 11:52:50|13.78|12.38|13.76|12.36|13.78|12.38|13.76|12.36|0
1656071580000|2022-06-24 11:53:00|13.78|12.38|13.78|12.38|13.78|12.38|13.76|12.36|0
1656071590000|2022-06-24 11:53:10|13.77|12.37|13.77|12.37|13.77|12.37|13.77|12.37|0
1656071600000|2022-06-24 11:53:20|13.78|12.38|13.79|12.39|13.79|12.39|13.78|12.38|0
1656071610000|2022-06-24 11:53:30|13.8|12.4|13.81|12.41|13.81|12.41|13.8|12.4|0
1656071620000|2022-06-24 11:53:40|13.82|12.42|13.82|12.42|13.82|12.42|13.82|12.42|0
1656071630000|2022-06-24 11:53:50|13.8|12.4|13.8|12.4|13.8|12.4|13.8|12.4|0
1656071640000|2022-06-24 11:54:00|13.78|12.38|13.78|12.38|13.8|12.4|13.78|12.38|0
1656071650000|2022-06-24 11:54:10|13.79|12.39|13.79|12.39|13.79|12.39|13.78|12.38|0
1656071660000|2022-06-24 11:54:20|13.8|12.4|13.83|12.43|13.83|12.43|13.8|12.4|0
1656071670000|2022-06-24 11:54:30|13.84|12.44|13.84|12.44|13.84|12.44|13.83|12.43|0
1656071680000|2022-06-24 11:54:40|13.83|12.43|13.82|12.42|13.83|12.43|13.82|12.42|0
1656071690000|2022-06-24 11:54:50|13.84|12.44|13.84|12.44|13.85|12.45|13.84|12.44|0
1656071700000|2022-06-24 11:55:00|13.83|12.43|13.81|12.41|13.83|12.43|13.81|12.41|0
1656071710000|2022-06-24 11:55:10|13.8|12.4|13.82|12.42|13.82|12.42|13.8|12.4|0
1656071720000|2022-06-24 11:55:20|13.84|12.44|13.83|12.43|13.85|12.45|13.83|12.43|0
1656071730000|2022-06-24 11:55:30|13.82|12.42|13.82|12.42|13.82|12.42|13.82|12.42|0
1656071750000|2022-06-24 11:55:50|13.84|12.44|13.84|12.44|13.84|12.44|13.84|12.44|0
1656071770000|2022-06-24 11:56:10|13.85|12.45|13.87|12.47|13.87|12.47|13.85|12.45|0
1656071790000|2022-06-24 11:56:30|13.89|12.49|13.89|12.49|13.89|12.49|13.89|12.49|0
1656071800000|2022-06-24 11:56:40|13.87|12.47|13.89|12.49|13.89|12.49|13.87|12.47|0
1656071810000|2022-06-24 11:56:50|13.9|12.5|13.9|12.5|13.9|12.5|13.9|12.5|0
1656071820000|2022-06-24 11:57:00|13.91|12.51|13.87|12.47|13.91|12.51|13.87|12.47|0
1656071830000|2022-06-24 11:57:10|13.89|12.49|13.86|12.46|13.89|12.49|13.84|12.44|0
1656071850000|2022-06-24 11:57:30|13.84|12.44|13.87|12.47|13.87|12.47|13.84|12.44|0
1656071860000|2022-06-24 11:57:40|13.84|12.44|13.84|12.44|13.84|12.44|13.84|12.44|0
1656071870000|2022-06-24 11:57:50|13.86|12.46|13.84|12.44|13.86|12.46|13.84|12.44|0
1656071880000|2022-06-24 11:58:00|13.83|12.43|13.83|12.43|13.83|12.43|13.83|12.43|0
1656071890000|2022-06-24 11:58:10|13.84|12.44|13.84|12.44|13.84|12.44|13.84|12.44|0
1656071900000|2022-06-24 11:58:20|13.83|12.43|13.83|12.43|13.83|12.43|13.83|12.43|0
1656071910000|2022-06-24 11:58:30|13.84|12.44|13.84|12.44|13.84|12.44|13.83|12.43|0
1656071920000|2022-06-24 11:58:40|13.86|12.46|13.86|12.46|13.86|12.46|13.86|12.46|0
1656071930000|2022-06-24 11:58:50|13.87|12.47|13.87|12.47|13.87|12.47|13.87|12.47|0
1656071940000|2022-06-24 11:59:00|13.88|12.48|13.88|12.48|13.88|12.48|13.87|12.47|0
1656071950000|2022-06-24 11:59:10|13.89|12.49|13.89|12.49|13.89|12.49|13.89|12.49|0
1656071960000|2022-06-24 11:59:20|13.87|12.47|13.87|12.47|13.87|12.47|13.87|12.47|0
1656071970000|2022-06-24 11:59:30|13.86|12.46|13.83|12.43|13.86|12.46|13.83|12.43|0
1656071990000|2022-06-24 11:59:50|13.84|12.44|13.83|12.43|13.84|12.44|13.83|12.43|0
1656072000000|2022-06-24 12:00:00|13.84|12.44|13.87|12.47|13.87|12.47|13.84|12.44|0
1656072010000|2022-06-24 12:00:10|13.88|12.48|13.87|12.47|13.88|12.48|13.87|12.47|0
1656072020000|2022-06-24 12:00:20|13.89|12.49|13.87|12.47|13.89|12.49|13.87|12.47|0
1656072030000|2022-06-24 12:00:30|13.85|12.45|13.86|12.46|13.86|12.46|13.85|12.45|0
1656072040000|2022-06-24 12:00:40|13.78|12.38|13.76|12.36|13.78|12.38|13.76|12.36|0
1656072050000|2022-06-24 12:00:50|13.75|12.35|13.78|12.38|13.78|12.38|13.75|12.35|0
1656072060000|2022-06-24 12:01:00|13.75|12.35|13.76|12.36|13.76|12.36|13.75|12.35|0
1656072070000|2022-06-24 12:01:10|13.78|12.38|13.76|12.36|13.78|12.38|13.76|12.36|0
1656072080000|2022-06-24 12:01:20|13.78|12.38|13.78|12.38|13.78|12.38|13.78|12.38|0
1656072100000|2022-06-24 12:01:40|13.79|12.39|13.79|12.39|13.79|12.39|13.79|12.39|0
1656072110000|2022-06-24 12:01:50|13.82|12.42|13.93|12.53|13.93|12.53|13.82|12.42|0
1656072120000|2022-06-24 12:02:00|13.94|12.54|13.94|12.54|13.94|12.54|13.9|12.5|0
1656072130000|2022-06-24 12:02:10|13.93|12.53|13.91|12.51|13.93|12.53|13.9|12.5|0
1656072140000|2022-06-24 12:02:20|13.89|12.49|13.89|12.49|13.89|12.49|13.87|12.47|0
1656072160000|2022-06-24 12:02:40|13.87|12.47|13.87|12.47|13.89|12.49|13.86|12.46|0
1656072170000|2022-06-24 12:02:50|13.86|12.46|13.89|12.49|13.89|12.49|13.86|12.46|0
1656072180000|2022-06-24 12:03:00|13.87|12.47|13.86|12.46|13.89|12.49|13.86|12.46|0
1656072190000|2022-06-24 12:03:10|13.87|12.47|13.9|12.5|13.9|12.5|13.87|12.47|0
1656072200000|2022-06-24 12:03:20|13.89|12.49|13.89|12.49|13.89|12.49|13.89|12.49|0
1656072210000|2022-06-24 12:03:30|13.9|12.5|13.89|12.49|13.9|12.5|13.89|12.49|0
1656072220000|2022-06-24 12:03:40|13.9|12.5|13.91|12.51|13.91|12.51|13.9|12.5|0
1656072230000|2022-06-24 12:03:50|13.93|12.53|13.93|12.53|13.93|12.53|13.93|12.53|0
1656072240000|2022-06-24 12:04:00|13.91|12.51|13.9|12.5|13.91|12.51|13.9|12.5|0
1656072250000|2022-06-24 12:04:10|13.91|12.51|13.91|12.51|13.91|12.51|13.91|12.51|0
1656072260000|2022-06-24 12:04:20|13.92|12.52|13.91|12.51|13.92|12.52|13.91|12.51|0
1656072270000|2022-06-24 12:04:30|13.94|12.54|13.94|12.54|13.94|12.54|13.93|12.53|0
1656072280000|2022-06-24 12:04:40|13.93|12.53|13.93|12.53|13.93|12.53|13.93|12.53|0
1656072290000|2022-06-24 12:04:50|13.95|12.55|13.93|12.53|13.95|12.55|13.93|12.53|0
1656072300000|2022-06-24 12:05:00|13.9|12.5|13.89|12.49|13.9|12.5|13.89|12.49|0
1656072310000|2022-06-24 12:05:10|13.9|12.5|13.88|12.48|13.9|12.5|13.88|12.48|0
1656072320000|2022-06-24 12:05:20|13.89|12.49|13.84|12.44|13.89|12.49|13.84|12.44|0
1656072330000|2022-06-24 12:05:30|13.86|12.46|13.86|12.46|13.87|12.47|13.86|12.46|0
1656072340000|2022-06-24 12:05:40|13.87|12.47|13.87|12.47|13.87|12.47|13.87|12.47|0
1656072350000|2022-06-24 12:05:50|13.86|12.46|13.86|12.46|13.86|12.46|13.86|12.46|0
1656072360000|2022-06-24 12:06:00|13.84|12.44|13.84|12.44|13.84|12.44|13.83|12.43|0
1656072370000|2022-06-24 12:06:10|13.85|12.45|13.89|12.49|13.89|12.49|13.85|12.45|0
1656072380000|2022-06-24 12:06:20|13.9|12.5|13.9|12.5|13.9|12.5|13.89|12.49|0
1656072390000|2022-06-24 12:06:30|13.89|12.49|13.89|12.49|13.89|12.49|13.86|12.46|0
1656072400000|2022-06-24 12:06:40|13.88|12.48|13.91|12.51|13.91|12.51|13.88|12.48|0
1656072410000|2022-06-24 12:06:50|13.9|12.5|13.91|12.51|13.91|12.51|13.9|12.5|0
1656072430000|2022-06-24 12:07:10|13.93|12.53|13.93|12.53|13.93|12.53|13.93|12.53|0
1656072440000|2022-06-24 12:07:20|13.95|12.55|14|12.6|14|12.6|13.95|12.55|0
1656072450000|2022-06-24 12:07:30|14.01|12.61|14.01|12.61|14.01|12.61|14|12.6|0
1656072460000|2022-06-24 12:07:40|14.02|12.62|14.07|12.67|14.07|12.67|14.02|12.62|0
1656072470000|2022-06-24 12:07:50|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656072480000|2022-06-24 12:08:00|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656072490000|2022-06-24 12:08:10|14.01|12.61|14.01|12.61|14.01|12.61|14.01|12.61|0
1656072500000|2022-06-24 12:08:20|14.02|12.62|14.01|12.61|14.02|12.62|14.01|12.61|0
1656072510000|2022-06-24 12:08:30|13.99|12.59|14.01|12.61|14.01|12.61|13.99|12.59|0
1656072520000|2022-06-24 12:08:40|14|12.6|14.01|12.61|14.01|12.61|14|12.6|0
1656072530000|2022-06-24 12:08:50|14.02|12.62|14.01|12.61|14.02|12.62|14.01|12.61|0
1656072540000|2022-06-24 12:09:00|14.02|12.62|14.07|12.67|14.07|12.67|14.01|12.61|0
1656072550000|2022-06-24 12:09:10|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656072560000|2022-06-24 12:09:20|14.01|12.61|14|12.6|14.01|12.61|14|12.6|0
1656072570000|2022-06-24 12:09:30|14.01|12.61|14.01|12.61|14.01|12.61|14.01|12.61|0
1656072590000|2022-06-24 12:09:50|14|12.6|14.01|12.61|14.01|12.61|14|12.6|0
1656072600000|2022-06-24 12:10:00|14|12.6|14.02|12.62|14.02|12.62|14|12.6|0
1656072610000|2022-06-24 12:10:10|14.01|12.61|14.05|12.65|14.05|12.65|14.01|12.61|0
1656072620000|2022-06-24 12:10:20|14.04|12.64|14.07|12.67|14.07|12.67|14.04|12.64|0
1656072630000|2022-06-24 12:10:30|14.05|12.65|14.04|12.64|14.07|12.67|14.04|12.64|0
1656072640000|2022-06-24 12:10:40|14.03|12.63|14.03|12.63|14.03|12.63|14.03|12.63|0
1656072650000|2022-06-24 12:10:50|14.04|12.64|14.02|12.62|14.04|12.64|14.02|12.62|0
1656072660000|2022-06-24 12:11:00|14.04|12.64|14.02|12.62|14.04|12.64|14.02|12.62|0
1656072670000|2022-06-24 12:11:10|14.03|12.63|14.02|12.62|14.03|12.63|14.02|12.62|0
1656072680000|2022-06-24 12:11:20|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656072700000|2022-06-24 12:11:40|14.02|12.62|14.01|12.61|14.04|12.64|14.01|12.61|0
1656072710000|2022-06-24 12:11:50|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656072720000|2022-06-24 12:12:00|14.01|12.61|14.02|12.62|14.02|12.62|14.01|12.61|0
1656072730000|2022-06-24 12:12:10|14.01|12.61|14.01|12.61|14.01|12.61|14.01|12.61|0
1656072740000|2022-06-24 12:12:20|14|12.6|14|12.6|14|12.6|14|12.6|0
1656072750000|2022-06-24 12:12:30|14.01|12.61|14.02|12.62|14.02|12.62|14.01|12.61|0
1656072760000|2022-06-24 12:12:40|14.01|12.61|14|12.6|14.01|12.61|14|12.6|0
1656072770000|2022-06-24 12:12:50|14.01|12.61|14|12.6|14.01|12.61|14|12.6|0
1656072780000|2022-06-24 12:13:00|14.01|12.61|14.02|12.62|14.02|12.62|14.01|12.61|0
1656072790000|2022-06-24 12:13:10|14.01|12.61|14.02|12.62|14.02|12.62|14.01|12.61|0
1656072800000|2022-06-24 12:13:20|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656072810000|2022-06-24 12:13:30|14.02|12.62|14.02|12.62|14.04|12.64|14.02|12.62|0
1656072820000|2022-06-24 12:13:40|14.03|12.63|14.03|12.63|14.03|12.63|14.03|12.63|0
1656072830000|2022-06-24 12:13:50|14.02|12.62|14.01|12.61|14.02|12.62|14.01|12.61|0
1656072840000|2022-06-24 12:14:00|14.02|12.62|14.01|12.61|14.02|12.62|14.01|12.61|0
1656072850000|2022-06-24 12:14:10|14.02|12.62|14.01|12.61|14.02|12.62|14.01|12.61|0
1656072860000|2022-06-24 12:14:20|14|12.6|14|12.6|14|12.6|14|12.6|0
1656072870000|2022-06-24 12:14:30|14.01|12.61|14.04|12.64|14.04|12.64|14.01|12.61|0
1656072880000|2022-06-24 12:14:40|14.05|12.65|14.06|12.66|14.06|12.66|14.05|12.65|0
1656072890000|2022-06-24 12:14:50|14.05|12.65|14.02|12.62|14.05|12.65|14.02|12.62|0
1656072900000|2022-06-24 12:15:00|14.03|12.63|14.03|12.63|14.03|12.63|14.03|12.63|0
1656072910000|2022-06-24 12:15:10|14.04|12.64|14.02|12.62|14.04|12.64|14.02|12.62|0
1656072920000|2022-06-24 12:15:20|14.01|12.61|14.01|12.61|14.01|12.61|14.01|12.61|0
1656072930000|2022-06-24 12:15:30|14|12.6|13.97|12.57|14|12.6|13.97|12.57|0
1656072940000|2022-06-24 12:15:40|13.98|12.58|13.98|12.58|13.98|12.58|13.97|12.57|0
1656072950000|2022-06-24 12:15:50|13.97|12.57|13.97|12.57|13.97|12.57|13.97|12.57|0
1656072960000|2022-06-24 12:16:00|13.98|12.58|14.01|12.61|14.01|12.61|13.98|12.58|0
1656072970000|2022-06-24 12:16:10|14|12.6|14.01|12.61|14.01|12.61|14|12.6|0
1656072980000|2022-06-24 12:16:20|14.02|12.62|14.01|12.61|14.02|12.62|14.01|12.61|0
1656072990000|2022-06-24 12:16:30|14.02|12.62|14.01|12.61|14.02|12.62|14.01|12.61|0
1656073000000|2022-06-24 12:16:40|14|12.6|14.01|12.61|14.01|12.61|14|12.6|0
1656073020000|2022-06-24 12:17:00|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656073030000|2022-06-24 12:17:10|14.03|12.63|14.05|12.65|14.05|12.65|14.03|12.63|0
1656073040000|2022-06-24 12:17:20|14.06|12.66|14.06|12.66|14.06|12.66|14.06|12.66|0
1656073070000|2022-06-24 12:17:50|14.05|12.65|14.04|12.64|14.06|12.66|14.04|12.64|0
1656073080000|2022-06-24 12:18:00|14.05|12.65|14.06|12.66|14.06|12.66|14.05|12.65|0
1656073090000|2022-06-24 12:18:10|14.05|12.65|14.05|12.65|14.05|12.65|14.05|12.65|0
1656073100000|2022-06-24 12:18:20|14.06|12.66|14.05|12.65|14.06|12.66|14.05|12.65|0
1656073110000|2022-06-24 12:18:30|14.06|12.66|14.05|12.65|14.06|12.66|14.05|12.65|0
1656073120000|2022-06-24 12:18:40|14.04|12.64|14.06|12.66|14.06|12.66|14.04|12.64|0
1656073130000|2022-06-24 12:18:50|14.05|12.65|14.05|12.65|14.05|12.65|14.05|12.65|0
1656073140000|2022-06-24 12:19:00|14.04|12.64|14.05|12.65|14.05|12.65|14.04|12.64|0
1656073150000|2022-06-24 12:19:10|14.06|12.66|14.06|12.66|14.06|12.66|14.06|12.66|0
1656073160000|2022-06-24 12:19:20|14.07|12.67|14.06|12.66|14.07|12.67|14.06|12.66|0
1656073170000|2022-06-24 12:19:30|14.08|12.68|14.06|12.66|14.08|12.68|14.06|12.66|0
1656073180000|2022-06-24 12:19:40|14.08|12.68|14.08|12.68|14.08|12.68|14.08|12.68|0
1656073190000|2022-06-24 12:19:50|14.05|12.65|14.05|12.65|14.05|12.65|14.05|12.65|0
1656073200000|2022-06-24 12:20:00|14.06|12.66|14.05|12.65|14.06|12.66|14.05|12.65|0
1656073210000|2022-06-24 12:20:10|14.06|12.66|13.99|12.59|14.06|12.66|13.99|12.59|0
1656073220000|2022-06-24 12:20:20|13.98|12.58|13.94|12.54|13.98|12.58|13.94|12.54|0
1656073230000|2022-06-24 12:20:30|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1656073240000|2022-06-24 12:20:40|13.99|12.59|14.03|12.63|14.03|12.63|13.99|12.59|0
1656073250000|2022-06-24 12:20:50|14.04|12.64|13.99|12.59|14.04|12.64|13.99|12.59|0
1656073260000|2022-06-24 12:21:00|14.01|12.61|14.04|12.64|14.04|12.64|13.99|12.59|0
1656073270000|2022-06-24 12:21:10|14.08|12.68|14.12|12.72|14.12|12.72|14.08|12.68|0
1656073280000|2022-06-24 12:21:20|14.11|12.71|14.08|12.68|14.11|12.71|14.08|12.68|0
1656073290000|2022-06-24 12:21:30|14.06|12.66|14.01|12.61|14.06|12.66|14.01|12.61|0
1656073300000|2022-06-24 12:21:40|14.03|12.63|14.02|12.62|14.04|12.64|14.02|12.62|0
1656073310000|2022-06-24 12:21:50|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656073320000|2022-06-24 12:22:00|14.02|12.62|14.03|12.63|14.03|12.63|14.02|12.62|0
1656073330000|2022-06-24 12:22:10|14.04|12.64|14.04|12.64|14.05|12.65|14.04|12.64|0
1656073340000|2022-06-24 12:22:20|14.05|12.65|14.04|12.64|14.05|12.65|14.04|12.64|0
1656073350000|2022-06-24 12:22:30|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656073360000|2022-06-24 12:22:40|14.01|12.61|13.99|12.59|14.01|12.61|13.99|12.59|0
1656073370000|2022-06-24 12:22:50|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656073380000|2022-06-24 12:23:00|14.01|12.61|13.99|12.59|14.01|12.61|13.99|12.59|0
1656073390000|2022-06-24 12:23:10|13.98|12.58|13.94|12.54|13.98|12.58|13.94|12.54|0
1656073400000|2022-06-24 12:23:20|13.93|12.53|13.93|12.53|13.93|12.53|13.93|12.53|0
1656073420000|2022-06-24 12:23:40|13.94|12.54|13.93|12.53|13.94|12.54|13.93|12.53|0
1656073430000|2022-06-24 12:23:50|13.94|12.54|13.93|12.53|13.94|12.54|13.93|12.53|0
1656073450000|2022-06-24 12:24:10|13.91|12.51|13.9|12.5|13.91|12.51|13.9|12.5|0
1656073460000|2022-06-24 12:24:20|13.88|12.48|13.88|12.48|13.88|12.48|13.86|12.46|0
1656073470000|2022-06-24 12:24:30|13.87|12.47|13.87|12.47|13.87|12.47|13.87|12.47|0
1656073480000|2022-06-24 12:24:40|13.88|12.48|13.88|12.48|13.9|12.5|13.88|12.48|0
1656073500000|2022-06-24 12:25:00|13.9|12.5|13.9|12.5|13.9|12.5|13.88|12.48|0
1656073510000|2022-06-24 12:25:10|13.93|12.53|13.91|12.51|13.93|12.53|13.91|12.51|0
1656073520000|2022-06-24 12:25:20|13.92|12.52|13.91|12.51|13.94|12.54|13.91|12.51|0
1656073530000|2022-06-24 12:25:30|13.88|12.48|13.86|12.46|13.88|12.48|13.86|12.46|0
1656073540000|2022-06-24 12:25:40|13.84|12.44|13.86|12.46|13.86|12.46|13.84|12.44|0
1656073550000|2022-06-24 12:25:50|13.84|12.44|13.87|12.47|13.87|12.47|13.84|12.44|0
1656073560000|2022-06-24 12:26:00|13.88|12.48|13.87|12.47|13.88|12.48|13.87|12.47|0
1656073570000|2022-06-24 12:26:10|13.88|12.48|13.88|12.48|13.88|12.48|13.88|12.48|0
1656073610000|2022-06-24 12:26:50|13.91|12.51|13.88|12.48|13.91|12.51|13.88|12.48|0
1656073620000|2022-06-24 12:27:00|13.89|12.49|13.9|12.5|13.9|12.5|13.89|12.49|0
1656073640000|2022-06-24 12:27:20|13.91|12.51|13.92|12.52|13.92|12.52|13.91|12.51|0
1656073650000|2022-06-24 12:27:30|13.94|12.54|13.94|12.54|13.94|12.54|13.93|12.53|0
1656073660000|2022-06-24 12:27:40|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1656073680000|2022-06-24 12:28:00|13.97|12.57|13.97|12.57|13.97|12.57|13.97|12.57|0
1656073690000|2022-06-24 12:28:10|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1656073700000|2022-06-24 12:28:20|13.97|12.57|13.97|12.57|13.98|12.58|13.95|12.55|0
1656073710000|2022-06-24 12:28:30|13.98|12.58|13.97|12.57|13.98|12.58|13.97|12.57|0
1656073720000|2022-06-24 12:28:40|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1656073730000|2022-06-24 12:28:50|13.94|12.54|13.94|12.54|13.94|12.54|13.94|12.54|0
1656073740000|2022-06-24 12:29:00|13.95|12.55|13.97|12.57|13.97|12.57|13.95|12.55|0
1656073750000|2022-06-24 12:29:10|13.95|12.55|13.95|12.55|13.95|12.55|13.94|12.54|0
1656073760000|2022-06-24 12:29:20|13.94|12.54|13.92|12.52|13.94|12.54|13.92|12.52|0
1656073770000|2022-06-24 12:29:30|13.9|12.5|13.88|12.48|13.9|12.5|13.88|12.48|0
1656073780000|2022-06-24 12:29:40|13.89|12.49|13.84|12.44|13.89|12.49|13.84|12.44|0
1656073790000|2022-06-24 12:29:50|13.83|12.43|13.85|12.45|13.85|12.45|13.83|12.43|0
1656073800000|2022-06-24 12:30:00|13.84|12.44|13.83|12.43|13.84|12.44|13.82|12.42|0
1656073810000|2022-06-24 12:30:10|13.84|12.44|13.83|12.43|13.84|12.44|13.83|12.43|0
1656073820000|2022-06-24 12:30:20|13.84|12.44|13.87|12.47|13.87|12.47|13.84|12.44|0
1656073830000|2022-06-24 12:30:30|13.88|12.48|13.88|12.48|13.88|12.48|13.88|12.48|0
1656073840000|2022-06-24 12:30:40|13.87|12.47|13.88|12.48|13.9|12.5|13.87|12.47|0
1656073850000|2022-06-24 12:30:50|13.87|12.47|13.87|12.47|13.87|12.47|13.86|12.46|0
1656073860000|2022-06-24 12:31:00|13.86|12.46|13.87|12.47|13.87|12.47|13.86|12.46|0
1656073880000|2022-06-24 12:31:20|13.88|12.48|13.87|12.47|13.88|12.48|13.87|12.47|0
1656073890000|2022-06-24 12:31:30|13.88|12.48|13.87|12.47|13.88|12.48|13.87|12.47|0
1656073900000|2022-06-24 12:31:40|13.86|12.46|13.86|12.46|13.86|12.46|13.86|12.46|0
1656073910000|2022-06-24 12:31:50|13.87|12.47|13.87|12.47|13.87|12.47|13.86|12.46|0
1656073920000|2022-06-24 12:32:00|13.88|12.48|13.87|12.47|13.88|12.48|13.87|12.47|0
1656073930000|2022-06-24 12:32:10|13.86|12.46|13.83|12.43|13.86|12.46|13.83|12.43|0
1656073940000|2022-06-24 12:32:20|13.87|12.47|13.87|12.47|13.87|12.47|13.86|12.46|0
1656073950000|2022-06-24 12:32:30|13.88|12.48|13.88|12.48|13.88|12.48|13.87|12.47|0
1656073960000|2022-06-24 12:32:40|13.89|12.49|13.88|12.48|13.89|12.49|13.88|12.48|0
1656073970000|2022-06-24 12:32:50|13.89|12.49|13.88|12.48|13.9|12.5|13.88|12.48|0
1656073980000|2022-06-24 12:33:00|13.9|12.5|13.9|12.5|13.9|12.5|13.9|12.5|0
1656074000000|2022-06-24 12:33:20|13.88|12.48|13.88|12.48|13.88|12.48|13.88|12.48|0
1656074010000|2022-06-24 12:33:30|13.9|12.5|13.9|12.5|13.9|12.5|13.9|12.5|0
1656074020000|2022-06-24 12:33:40|13.88|12.48|13.9|12.5|13.9|12.5|13.88|12.48|0
1656074030000|2022-06-24 12:33:50|13.88|12.48|13.9|12.5|13.9|12.5|13.88|12.48|0
1656074040000|2022-06-24 12:34:00|13.89|12.49|13.88|12.48|13.9|12.5|13.88|12.48|0
1656074050000|2022-06-24 12:34:10|14.07|12.67|14.07|12.67|14.07|12.67|14.06|12.66|0
1656074070000|2022-06-24 12:34:30|14.06|12.66|14.07|12.67|14.07|12.67|14.05|12.65|0
1656074080000|2022-06-24 12:34:40|14.05|12.65|14.04|12.64|14.05|12.65|14.04|12.64|0
1656074090000|2022-06-24 12:34:50|14.03|12.63|14.03|12.63|14.03|12.63|14.02|12.62|0
1656074100000|2022-06-24 12:35:00|14.05|12.65|14.05|12.65|14.05|12.65|14.05|12.65|0
1656074110000|2022-06-24 12:35:10|14.04|12.64|14.05|12.65|14.05|12.65|14.04|12.64|0
1656074130000|2022-06-24 12:35:30|14.08|12.68|14.12|12.72|14.12|12.72|14.08|12.68|0
1656074140000|2022-06-24 12:35:40|14.13|12.73|14.12|12.72|14.13|12.73|14.12|12.72|0
1656074150000|2022-06-24 12:35:50|14.13|12.73|14.12|12.72|14.14|12.74|14.12|12.72|0
1656074160000|2022-06-24 12:36:00|14.13|12.73|14.1|12.7|14.15|12.75|14.1|12.7|0
1656074170000|2022-06-24 12:36:10|14.08|12.68|14.1|12.7|14.1|12.7|14.08|12.68|0
1656074180000|2022-06-24 12:36:20|14.11|12.71|14.12|12.72|14.12|12.72|14.11|12.71|0
1656074190000|2022-06-24 12:36:30|14.11|12.71|14.12|12.72|14.12|12.72|14.11|12.71|0
1656074200000|2022-06-24 12:36:40|14.14|12.74|14.14|12.74|14.14|12.74|14.12|12.72|0
1656074210000|2022-06-24 12:36:50|14.12|12.72|14.13|12.73|14.14|12.74|14.12|12.72|0
1656074220000|2022-06-24 12:37:00|14.12|12.72|14.12|12.72|14.12|12.72|14.12|12.72|0
1656074230000|2022-06-24 12:37:10|14.11|12.71|14.11|12.71|14.11|12.71|14.08|12.68|0
1656074240000|2022-06-24 12:37:20|14.1|12.7|14.1|12.7|14.1|12.7|14.1|12.7|0
1656074250000|2022-06-24 12:37:30|14.08|12.68|14.1|12.7|14.1|12.7|14.08|12.68|0
1656074260000|2022-06-24 12:37:40|14.08|12.68|14.07|12.67|14.08|12.68|14.07|12.67|0
1656074270000|2022-06-24 12:37:50|14.04|12.64|14.03|12.63|14.04|12.64|14.03|12.63|0
1656074280000|2022-06-24 12:38:00|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656074290000|2022-06-24 12:38:10|14.03|12.63|14.03|12.63|14.04|12.64|14.03|12.63|0
1656074300000|2022-06-24 12:38:20|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656074310000|2022-06-24 12:38:30|14.05|12.65|14.07|12.67|14.07|12.67|14.05|12.65|0
1656074320000|2022-06-24 12:38:40|14.05|12.65|14.05|12.65|14.05|12.65|14.05|12.65|0
1656074330000|2022-06-24 12:38:50|14.07|12.67|14.08|12.68|14.08|12.68|14.05|12.65|0
1656074340000|2022-06-24 12:39:00|14.1|12.7|14.08|12.68|14.1|12.7|14.08|12.68|0
1656074350000|2022-06-24 12:39:10|14.1|12.7|14.11|12.71|14.11|12.71|14.1|12.7|0
1656074360000|2022-06-24 12:39:20|14.12|12.72|14.12|12.72|14.12|12.72|14.12|12.72|0
1656074370000|2022-06-24 12:39:30|14.11|12.71|14.11|12.71|14.11|12.71|14.11|12.71|0
1656074380000|2022-06-24 12:39:40|14.1|12.7|14.1|12.7|14.11|12.71|14.1|12.7|0
1656074410000|2022-06-24 12:40:10|14.08|12.68|14.08|12.68|14.08|12.68|14.08|12.68|0
1656074420000|2022-06-24 12:40:20|14.1|12.7|14.1|12.7|14.1|12.7|14.1|12.7|0
1656074430000|2022-06-24 12:40:30|14.12|12.72|14.11|12.71|14.12|12.72|14.11|12.71|0
1656074440000|2022-06-24 12:40:40|14.12|12.72|14.12|12.72|14.12|12.72|14.12|12.72|0
1656074450000|2022-06-24 12:40:50|14.15|12.75|14.16|12.76|14.16|12.76|14.15|12.75|0
1656074460000|2022-06-24 12:41:00|14.15|12.75|14.14|12.74|14.16|12.76|14.14|12.74|0
1656074470000|2022-06-24 12:41:10|14.15|12.75|14.15|12.75|14.15|12.75|14.15|12.75|0
1656074480000|2022-06-24 12:41:20|14.18|12.78|14.18|12.78|14.18|12.78|14.18|12.78|0
1656074490000|2022-06-24 12:41:30|14.19|12.79|14.21|12.81|14.21|12.81|14.19|12.79|0
1656074510000|2022-06-24 12:41:50|14.19|12.79|14.19|12.79|14.19|12.79|14.19|12.79|0
1656074530000|2022-06-24 12:42:10|14.2|12.8|14.2|12.8|14.2|12.8|14.2|12.8|0
1656074540000|2022-06-24 12:42:20|14.19|12.79|14.19|12.79|14.19|12.79|14.19|12.79|0
1656074550000|2022-06-24 12:42:30|14.21|12.81|14.21|12.81|14.21|12.81|14.21|12.81|0
1656074560000|2022-06-24 12:42:40|14.22|12.82|14.18|12.78|14.22|12.82|14.18|12.78|0
1656074570000|2022-06-24 12:42:50|14.16|12.76|14.16|12.76|14.18|12.78|14.16|12.76|0
1656074590000|2022-06-24 12:43:10|14.17|12.77|14.18|12.78|14.18|12.78|14.17|12.77|0
1656074600000|2022-06-24 12:43:20|14.19|12.79|14.19|12.79|14.19|12.79|14.19|12.79|0
1656074610000|2022-06-24 12:43:30|14.2|12.8|14.21|12.81|14.21|12.81|14.2|12.8|0
1656074630000|2022-06-24 12:43:50|14.19|12.79|14.19|12.79|14.19|12.79|14.19|12.79|0
1656074670000|2022-06-24 12:44:30|14.21|12.81|14.21|12.81|14.21|12.81|14.21|12.81|0
1656074680000|2022-06-24 12:44:40|14.22|12.82|14.21|12.81|14.22|12.82|14.21|12.81|0
1656074690000|2022-06-24 12:44:50|14.19|12.79|14.19|12.79|14.19|12.79|14.19|12.79|0
1656074700000|2022-06-24 12:45:00|14.21|12.81|14.18|12.78|14.21|12.81|14.18|12.78|0
1656074710000|2022-06-24 12:45:10|14.16|12.76|14.16|12.76|14.16|12.76|14.16|12.76|0
1656074720000|2022-06-24 12:45:20|14.18|12.78|14.16|12.76|14.18|12.78|14.16|12.76|0
1656074730000|2022-06-24 12:45:30|14.11|12.71|14.08|12.68|14.11|12.71|14.07|12.67|0
1656074740000|2022-06-24 12:45:40|14.04|12.64|14.04|12.64|14.04|12.64|14.02|12.62|0
1656074750000|2022-06-24 12:45:50|14.02|12.62|14|12.6|14.02|12.62|13.98|12.58|0
1656074760000|2022-06-24 12:46:00|14.01|12.61|14.02|12.62|14.02|12.62|14|12.6|0
1656074770000|2022-06-24 12:46:10|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656074780000|2022-06-24 12:46:20|14.07|12.67|14.06|12.66|14.07|12.67|14.06|12.66|0
1656074790000|2022-06-24 12:46:30|14.05|12.65|14.05|12.65|14.05|12.65|14.05|12.65|0
1656074810000|2022-06-24 12:46:50|14.07|12.67|14.07|12.67|14.07|12.67|14.07|12.67|0
1656074820000|2022-06-24 12:47:00|14.08|12.68|14.08|12.68|14.08|12.68|14.08|12.68|0
1656074830000|2022-06-24 12:47:10|14.09|12.69|14.08|12.68|14.09|12.69|14.08|12.68|0
1656074840000|2022-06-24 12:47:20|14.09|12.69|14.09|12.69|14.09|12.69|14.09|12.69|0
1656074850000|2022-06-24 12:47:30|14.08|12.68|14.07|12.67|14.08|12.68|14.07|12.67|0
1656074870000|2022-06-24 12:47:50|14.05|12.65|14.02|12.62|14.05|12.65|14.02|12.62|0
1656074880000|2022-06-24 12:48:00|14.04|12.64|14.05|12.65|14.05|12.65|14.04|12.64|0
1656074890000|2022-06-24 12:48:10|14.04|12.64|14.04|12.64|14.05|12.65|14.04|12.64|0
1656074900000|2022-06-24 12:48:20|14.02|12.62|14.01|12.61|14.02|12.62|14.01|12.61|0
1656074910000|2022-06-24 12:48:30|14.02|12.62|14.05|12.65|14.05|12.65|14.02|12.62|0
1656074920000|2022-06-24 12:48:40|14.06|12.66|14.08|12.68|14.08|12.68|14.06|12.66|0
1656074930000|2022-06-24 12:48:50|14.09|12.69|14.1|12.7|14.11|12.71|14.09|12.69|0
1656074940000|2022-06-24 12:49:00|14.11|12.71|14.11|12.71|14.11|12.71|14.09|12.69|0
1656074950000|2022-06-24 12:49:10|14.09|12.69|14.07|12.67|14.09|12.69|14.07|12.67|0
1656074960000|2022-06-24 12:49:20|14.04|12.64|14.04|12.64|14.04|12.64|14.02|12.62|0
1656074970000|2022-06-24 12:49:30|14.02|12.62|14.04|12.64|14.07|12.67|14.02|12.62|0
1656074980000|2022-06-24 12:49:40|14.03|12.63|14.07|12.67|14.07|12.67|14.03|12.63|0
1656074990000|2022-06-24 12:49:50|14.08|12.68|14.07|12.67|14.08|12.68|14.07|12.67|0
1656075000000|2022-06-24 12:50:00|14.05|12.65|14.03|12.63|14.05|12.65|14.03|12.63|0
1656075010000|2022-06-24 12:50:10|14.02|12.62|14.01|12.61|14.02|12.62|14|12.6|0
1656075020000|2022-06-24 12:50:20|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656075030000|2022-06-24 12:50:30|14.05|12.65|14.05|12.65|14.05|12.65|14.04|12.64|0
1656075040000|2022-06-24 12:50:40|14.04|12.64|13.98|12.58|14.04|12.64|13.98|12.58|0
1656075050000|2022-06-24 12:50:50|14|12.6|14|12.6|14.02|12.62|14|12.6|0
1656075060000|2022-06-24 12:51:00|14.01|12.61|14|12.6|14.01|12.61|14|12.6|0
1656075070000|2022-06-24 12:51:10|13.98|12.58|14|12.6|14|12.6|13.98|12.58|0
1656075080000|2022-06-24 12:51:20|14.01|12.61|14|12.6|14.01|12.61|14|12.6|0
1656075090000|2022-06-24 12:51:30|14.01|12.61|14|12.6|14.01|12.61|13.98|12.58|0
1656075100000|2022-06-24 12:51:40|13.98|12.58|13.98|12.58|13.98|12.58|13.97|12.57|0
1656075110000|2022-06-24 12:51:50|13.97|12.57|13.97|12.57|13.97|12.57|13.95|12.55|0
1656075120000|2022-06-24 12:52:00|13.96|12.56|14|12.6|14|12.6|13.96|12.56|0
1656075130000|2022-06-24 12:52:10|13.99|12.59|14|12.6|14|12.6|13.99|12.59|0
1656075140000|2022-06-24 12:52:20|13.99|12.59|13.98|12.58|13.99|12.59|13.98|12.58|0
1656075150000|2022-06-24 12:52:30|13.97|12.57|13.97|12.57|13.98|12.58|13.97|12.57|0
1656075160000|2022-06-24 12:52:40|13.98|12.58|13.98|12.58|13.98|12.58|13.98|12.58|0
1656075170000|2022-06-24 12:52:50|13.97|12.57|13.97|12.57|13.97|12.57|13.97|12.57|0
1656075180000|2022-06-24 12:53:00|13.98|12.58|13.97|12.57|13.98|12.58|13.97|12.57|0
1656075190000|2022-06-24 12:53:10|13.98|12.58|13.98|12.58|13.99|12.59|13.98|12.58|0
1656075200000|2022-06-24 12:53:20|13.97|12.57|13.97|12.57|13.98|12.58|13.97|12.57|0
1656075210000|2022-06-24 12:53:30|13.95|12.55|13.97|12.57|13.97|12.57|13.95|12.55|0
1656075220000|2022-06-24 12:53:40|13.95|12.55|13.97|12.57|13.97|12.57|13.95|12.55|0
1656075230000|2022-06-24 12:53:50|13.98|12.58|13.99|12.59|13.99|12.59|13.98|12.58|0
1656075240000|2022-06-24 12:54:00|14|12.6|14|12.6|14.01|12.61|14|12.6|0
1656075250000|2022-06-24 12:54:10|13.99|12.59|14|12.6|14|12.6|13.99|12.59|0
1656075260000|2022-06-24 12:54:20|14.01|12.61|14|12.6|14.01|12.61|14|12.6|0
1656075270000|2022-06-24 12:54:30|14.01|12.61|14|12.6|14.01|12.61|14|12.6|0
1656075290000|2022-06-24 12:54:50|13.99|12.59|13.97|12.57|13.99|12.59|13.97|12.57|0
1656075300000|2022-06-24 12:55:00|13.98|12.58|13.97|12.57|13.98|12.58|13.97|12.57|0
1656075310000|2022-06-24 12:55:10|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1656075320000|2022-06-24 12:55:20|13.97|12.57|13.95|12.55|13.97|12.57|13.95|12.55|0
1656075330000|2022-06-24 12:55:30|13.97|12.57|13.95|12.55|13.97|12.57|13.95|12.55|0
1656075340000|2022-06-24 12:55:40|13.97|12.57|13.95|12.55|13.97|12.57|13.95|12.55|0
1656075360000|2022-06-24 12:56:00|13.94|12.54|13.97|12.57|13.97|12.57|13.94|12.54|0
1656075370000|2022-06-24 12:56:10|13.94|12.54|13.97|12.57|13.97|12.57|13.94|12.54|0
1656075380000|2022-06-24 12:56:20|13.96|12.56|13.95|12.55|13.97|12.57|13.95|12.55|0
1656075400000|2022-06-24 12:56:40|13.96|12.56|13.96|12.56|13.96|12.56|13.96|12.56|0
1656075410000|2022-06-24 12:56:50|13.97|12.57|13.95|12.55|13.97|12.57|13.95|12.55|0
1656075430000|2022-06-24 12:57:10|13.97|12.57|13.95|12.55|13.97|12.57|13.95|12.55|0
1656075440000|2022-06-24 12:57:20|13.97|12.57|13.95|12.55|13.97|12.57|13.95|12.55|0
1656075460000|2022-06-24 12:57:40|13.94|12.54|13.94|12.54|13.94|12.54|13.94|12.54|0
1656075470000|2022-06-24 12:57:50|13.93|12.53|13.93|12.53|13.93|12.53|13.93|12.53|0
1656075480000|2022-06-24 12:58:00|13.94|12.54|13.95|12.55|13.95|12.55|13.94|12.54|0
1656075490000|2022-06-24 12:58:10|13.97|12.57|13.98|12.58|13.98|12.58|13.95|12.55|0
1656075500000|2022-06-24 12:58:20|14|12.6|14|12.6|14|12.6|14|12.6|0
1656075510000|2022-06-24 12:58:30|13.98|12.58|13.98|12.58|14|12.6|13.98|12.58|0
1656075520000|2022-06-24 12:58:40|14.01|12.61|14|12.6|14.01|12.61|14|12.6|0
1656075540000|2022-06-24 12:59:00|14.01|12.61|14.01|12.61|14.01|12.61|14.01|12.61|0
1656075550000|2022-06-24 12:59:10|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656075560000|2022-06-24 12:59:20|14.03|12.63|14.04|12.64|14.04|12.64|14.03|12.63|0
1656075570000|2022-06-24 12:59:30|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656075580000|2022-06-24 12:59:40|14|12.6|13.98|12.58|14|12.6|13.98|12.58|0
1656075590000|2022-06-24 12:59:50|14|12.6|14|12.6|14|12.6|14|12.6|0
1656075600000|2022-06-24 13:00:00|13.97|12.57|13.97|12.57|13.98|12.58|13.95|12.55|0
1656075610000|2022-06-24 13:00:10|14.01|12.61|14.02|12.62|14.02|12.62|14.01|12.61|0
1656075620000|2022-06-24 13:00:20|14.04|12.64|14.04|12.64|14.04|12.64|14.02|12.62|0
1656075630000|2022-06-24 13:00:30|14.05|12.65|14.07|12.67|14.07|12.67|14.05|12.65|0
1656075640000|2022-06-24 13:00:40|14.05|12.65|14.04|12.64|14.05|12.65|14.04|12.64|0
1656075650000|2022-06-24 13:00:50|14.05|12.65|14.05|12.65|14.05|12.65|14.04|12.64|0
1656075660000|2022-06-24 13:01:00|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656075670000|2022-06-24 13:01:10|14.02|12.62|14.04|12.64|14.04|12.64|14.02|12.62|0
1656075680000|2022-06-24 13:01:20|14.03|12.63|14.02|12.62|14.03|12.63|14.02|12.62|0
1656075690000|2022-06-24 13:01:30|14.03|12.63|14.05|12.65|14.05|12.65|14.03|12.63|0
1656075700000|2022-06-24 13:01:40|14.06|12.66|14.05|12.65|14.06|12.66|14.05|12.65|0
1656075710000|2022-06-24 13:01:50|14.07|12.67|14.07|12.67|14.07|12.67|14.07|12.67|0
1656075720000|2022-06-24 13:02:00|14.05|12.65|14.04|12.64|14.05|12.65|14.04|12.64|0
1656075730000|2022-06-24 13:02:10|14.05|12.65|14.05|12.65|14.05|12.65|14.05|12.65|0
1656075740000|2022-06-24 13:02:20|14.04|12.64|14.07|12.67|14.07|12.67|14.04|12.64|0
1656075750000|2022-06-24 13:02:30|14.05|12.65|14.12|12.72|14.12|12.72|14.05|12.65|0
1656075760000|2022-06-24 13:02:40|14.11|12.71|14.12|12.72|14.12|12.72|14.11|12.71|0
1656075770000|2022-06-24 13:02:50|14.13|12.73|14.11|12.71|14.13|12.73|14.11|12.71|0
1656075790000|2022-06-24 13:03:10|14.09|12.69|14.09|12.69|14.11|12.71|14.09|12.69|0
1656075800000|2022-06-24 13:03:20|14.1|12.7|14.13|12.73|14.13|12.73|14.1|12.7|0
1656075810000|2022-06-24 13:03:30|14.12|12.72|14.12|12.72|14.13|12.73|14.12|12.72|0
1656075820000|2022-06-24 13:03:40|14.13|12.73|14.12|12.72|14.13|12.73|14.12|12.72|0
1656075830000|2022-06-24 13:03:50|14.13|12.73|14.13|12.73|14.13|12.73|14.13|12.73|0
1656075840000|2022-06-24 13:04:00|14.12|12.72|14.12|12.72|14.13|12.73|14.12|12.72|0
1656075850000|2022-06-24 13:04:10|14.11|12.71|14.11|12.71|14.12|12.72|14.11|12.71|0
1656075860000|2022-06-24 13:04:20|14.12|12.72|14.12|12.72|14.12|12.72|14.12|12.72|0
1656075870000|2022-06-24 13:04:30|14.11|12.71|14.11|12.71|14.11|12.71|14.11|12.71|0
1656075880000|2022-06-24 13:04:40|14.12|12.72|14.12|12.72|14.12|12.72|14.12|12.72|0
1656075900000|2022-06-24 13:05:00|14.13|12.73|14.12|12.72|14.13|12.73|14.12|12.72|0
1656075910000|2022-06-24 13:05:10|14.11|12.71|14.08|12.68|14.11|12.71|14.08|12.68|0
1656075920000|2022-06-24 13:05:20|14.11|12.71|14.13|12.73|14.13|12.73|14.11|12.71|0
1656075930000|2022-06-24 13:05:30|14.12|12.72|14.12|12.72|14.13|12.73|14.12|12.72|0
1656075940000|2022-06-24 13:05:40|14.13|12.73|14.13|12.73|14.13|12.73|14.13|12.73|0
1656075950000|2022-06-24 13:05:50|14.12|12.72|14.12|12.72|14.12|12.72|14.12|12.72|0
1656075960000|2022-06-24 13:06:00|14.13|12.73|14.13|12.73|14.13|12.73|14.12|12.72|0
1656075970000|2022-06-24 13:06:10|14.15|12.75|14.13|12.73|14.15|12.75|14.13|12.73|0
1656075980000|2022-06-24 13:06:20|14.14|12.74|14.13|12.73|14.14|12.74|14.13|12.73|0
1656075990000|2022-06-24 13:06:30|14.15|12.75|14.15|12.75|14.16|12.76|14.15|12.75|0
1656076010000|2022-06-24 13:06:50|14.16|12.76|14.19|12.79|14.19|12.79|14.16|12.76|0
1656076020000|2022-06-24 13:07:00|14.18|12.78|14.2|12.8|14.2|12.8|14.18|12.78|0
1656076030000|2022-06-24 13:07:10|14.18|12.78|14.18|12.78|14.19|12.79|14.18|12.78|0
1656076040000|2022-06-24 13:07:20|14.16|12.76|14.19|12.79|14.19|12.79|14.16|12.76|0
1656076050000|2022-06-24 13:07:30|14.2|12.8|14.23|12.83|14.23|12.83|14.2|12.8|0
1656076060000|2022-06-24 13:07:40|14.22|12.82|14.23|12.83|14.23|12.83|14.22|12.82|0
1656076080000|2022-06-24 13:08:00|14.25|12.85|14.26|12.86|14.26|12.86|14.25|12.85|0
1656076090000|2022-06-24 13:08:10|14.25|12.85|14.26|12.86|14.26|12.86|14.25|12.85|0
1656076100000|2022-06-24 13:08:20|14.25|12.85|14.27|12.87|14.28|12.88|14.25|12.85|0
1656076110000|2022-06-24 13:08:30|14.26|12.86|14.26|12.86|14.26|12.86|14.26|12.86|0
1656076120000|2022-06-24 13:08:40|14.25|12.85|14.23|12.83|14.25|12.85|14.23|12.83|0
1656076130000|2022-06-24 13:08:50|14.25|12.85|14.25|12.85|14.25|12.85|14.25|12.85|0
1656076140000|2022-06-24 13:09:00|14.23|12.83|14.25|12.85|14.25|12.85|14.23|12.83|0
1656076150000|2022-06-24 13:09:10|14.26|12.86|14.26|12.86|14.26|12.86|14.26|12.86|0
1656076160000|2022-06-24 13:09:20|14.25|12.85|14.23|12.83|14.25|12.85|14.23|12.83|0
1656076170000|2022-06-24 13:09:30|14.22|12.82|14.23|12.83|14.23|12.83|14.22|12.82|0
1656076180000|2022-06-24 13:09:40|14.22|12.82|14.22|12.82|14.22|12.82|14.22|12.82|0
1656076190000|2022-06-24 13:09:50|14.23|12.83|14.23|12.83|14.23|12.83|14.22|12.82|0
1656076200000|2022-06-24 13:10:00|14.25|12.85|14.22|12.82|14.25|12.85|14.22|12.82|0
1656076220000|2022-06-24 13:10:20|14.2|12.8|14.2|12.8|14.22|12.82|14.2|12.8|0
1656076230000|2022-06-24 13:10:30|14.19|12.79|14.2|12.8|14.2|12.8|14.19|12.79|0
1656076240000|2022-06-24 13:10:40|14.22|12.82|14.19|12.79|14.22|12.82|14.19|12.79|0
1656076250000|2022-06-24 13:10:50|14.2|12.8|14.2|12.8|14.2|12.8|14.2|12.8|0
1656076260000|2022-06-24 13:11:00|14.19|12.79|14.19|12.79|14.19|12.79|14.19|12.79|0
1656076270000|2022-06-24 13:11:10|14.2|12.8|14.2|12.8|14.2|12.8|14.2|12.8|0
1656076280000|2022-06-24 13:11:20|14.22|12.82|14.22|12.82|14.22|12.82|14.22|12.82|0
1656076290000|2022-06-24 13:11:30|14.2|12.8|14.2|12.8|14.2|12.8|14.2|12.8|0
1656076300000|2022-06-24 13:11:40|14.22|12.82|14.22|12.82|14.22|12.82|14.22|12.82|0
1656076310000|2022-06-24 13:11:50|14.21|12.81|14.2|12.8|14.21|12.81|14.19|12.79|0
1656076330000|2022-06-24 13:12:10|14.19|12.79|14.18|12.78|14.19|12.79|14.18|12.78|0
1656076340000|2022-06-24 13:12:20|14.17|12.77|14.18|12.78|14.18|12.78|14.17|12.77|0
1656076350000|2022-06-24 13:12:30|14.16|12.76|14.15|12.75|14.16|12.76|14.15|12.75|0
1656076360000|2022-06-24 13:12:40|14.16|12.76|14.16|12.76|14.17|12.77|14.16|12.76|0
1656076370000|2022-06-24 13:12:50|14.15|12.75|14.15|12.75|14.15|12.75|14.15|12.75|0
1656076380000|2022-06-24 13:13:00|14.13|12.73|14.15|12.75|14.15|12.75|14.13|12.73|0
1656076390000|2022-06-24 13:13:10|14.16|12.76|14.16|12.76|14.16|12.76|14.16|12.76|0
1656076400000|2022-06-24 13:13:20|14.18|12.78|14.16|12.76|14.18|12.78|14.16|12.76|0
1656076410000|2022-06-24 13:13:30|14.18|12.78|14.18|12.78|14.18|12.78|14.18|12.78|0
1656076420000|2022-06-24 13:13:40|14.19|12.79|14.19|12.79|14.19|12.79|14.19|12.79|0
1656076440000|2022-06-24 13:14:00|14.2|12.8|14.18|12.78|14.2|12.8|14.18|12.78|0
1656076450000|2022-06-24 13:14:10|14.16|12.76|14.15|12.75|14.16|12.76|14.15|12.75|0
1656076460000|2022-06-24 13:14:20|14.16|12.76|14.16|12.76|14.16|12.76|14.16|12.76|0
1656076470000|2022-06-24 13:14:30|14.15|12.75|14.18|12.78|14.18|12.78|14.15|12.75|0
1656076490000|2022-06-24 13:14:50|14.19|12.79|14.19|12.79|14.19|12.79|14.19|12.79|0
1656076500000|2022-06-24 13:15:00|14.2|12.8|14.19|12.79|14.2|12.8|14.19|12.79|0
1656076520000|2022-06-24 13:15:20|14.22|12.82|14.25|12.85|14.25|12.85|14.22|12.82|0
1656076530000|2022-06-24 13:15:30|14.22|12.82|14.23|12.83|14.23|12.83|14.22|12.82|0
1656076540000|2022-06-24 13:15:40|14.2|12.8|14.19|12.79|14.2|12.8|14.19|12.79|0
1656076550000|2022-06-24 13:15:50|14.18|12.78|14.19|12.79|14.19|12.79|14.18|12.78|0
1656076560000|2022-06-24 13:16:00|14.18|12.78|14.19|12.79|14.19|12.79|14.18|12.78|0
1656076570000|2022-06-24 13:16:10|14.2|12.8|14.18|12.78|14.2|12.8|14.18|12.78|0
1656076590000|2022-06-24 13:16:30|14.19|12.79|14.18|12.78|14.2|12.8|14.18|12.78|0
1656076610000|2022-06-24 13:16:50|14.16|12.76|14.18|12.78|14.18|12.78|14.16|12.76|0
1656076620000|2022-06-24 13:17:00|14.19|12.79|14.19|12.79|14.19|12.79|14.19|12.79|0
1656076630000|2022-06-24 13:17:10|14.16|12.76|14.18|12.78|14.18|12.78|14.16|12.76|0
1656076640000|2022-06-24 13:17:20|14.17|12.77|14.18|12.78|14.18|12.78|14.17|12.77|0
1656076650000|2022-06-24 13:17:30|14.16|12.76|14.15|12.75|14.16|12.76|14.15|12.75|0
1656076660000|2022-06-24 13:17:40|14.16|12.76|14.16|12.76|14.16|12.76|14.16|12.76|0
1656076670000|2022-06-24 13:17:50|14.18|12.78|14.2|12.8|14.2|12.8|14.18|12.78|0
1656076680000|2022-06-24 13:18:00|14.22|12.82|14.22|12.82|14.23|12.83|14.22|12.82|0
1656076690000|2022-06-24 13:18:10|14.2|12.8|14.2|12.8|14.2|12.8|14.2|12.8|0
1656076700000|2022-06-24 13:18:20|14.22|12.82|14.23|12.83|14.23|12.83|14.2|12.8|0
1656076710000|2022-06-24 13:18:30|14.25|12.85|14.23|12.83|14.25|12.85|14.23|12.83|0
1656076720000|2022-06-24 13:18:40|14.25|12.85|14.25|12.85|14.25|12.85|14.23|12.83|0
1656076730000|2022-06-24 13:18:50|14.26|12.86|14.27|12.87|14.27|12.87|14.26|12.86|0
1656076740000|2022-06-24 13:19:00|14.26|12.86|14.27|12.87|14.27|12.87|14.26|12.86|0
1656076750000|2022-06-24 13:19:10|14.28|12.88|14.29|12.89|14.29|12.89|14.28|12.88|0
1656076760000|2022-06-24 13:19:20|14.3|12.9|14.3|12.9|14.3|12.9|14.3|12.9|0
1656076770000|2022-06-24 13:19:30|14.32|12.92|14.26|12.86|14.32|12.92|14.26|12.86|0
1656076780000|2022-06-24 13:19:40|14.27|12.87|14.27|12.87|14.27|12.87|14.27|12.87|0
1656076790000|2022-06-24 13:19:50|14.26|12.86|14.27|12.87|14.27|12.87|14.26|12.86|0
1656076800000|2022-06-24 13:20:00|14.29|12.89|14.3|12.9|14.3|12.9|14.29|12.89|0
1656076810000|2022-06-24 13:20:10|14.32|12.92|14.32|12.92|14.32|12.92|14.3|12.9|0
1656076820000|2022-06-24 13:20:20|14.3|12.9|14.3|12.9|14.3|12.9|14.3|12.9|0
1656076830000|2022-06-24 13:20:30|14.29|12.89|14.29|12.89|14.29|12.89|14.27|12.87|0
1656076840000|2022-06-24 13:20:40|14.27|12.87|14.26|12.86|14.27|12.87|14.26|12.86|0
1656076860000|2022-06-24 13:21:00|14.25|12.85|14.26|12.86|14.26|12.86|14.25|12.85|0
1656076870000|2022-06-24 13:21:10|14.27|12.87|14.25|12.85|14.27|12.87|14.25|12.85|0
1656076880000|2022-06-24 13:21:20|14.26|12.86|14.29|12.89|14.29|12.89|14.26|12.86|0
1656076890000|2022-06-24 13:21:30|14.3|12.9|14.32|12.92|14.32|12.92|14.3|12.9|0
1656076900000|2022-06-24 13:21:40|14.3|12.9|14.32|12.92|14.32|12.92|14.3|12.9|0
1656076910000|2022-06-24 13:21:50|14.3|12.9|14.32|12.92|14.32|12.92|14.3|12.9|0
1656076940000|2022-06-24 13:22:20|14.33|12.93|14.34|12.94|14.34|12.94|14.33|12.93|0
1656076970000|2022-06-24 13:22:50|14.33|12.93|14.33|12.93|14.33|12.93|14.33|12.93|0
1656076980000|2022-06-24 13:23:00|14.34|12.94|14.33|12.93|14.34|12.94|14.33|12.93|0
1656076990000|2022-06-24 13:23:10|14.34|12.94|14.36|12.96|14.36|12.96|14.34|12.94|0
1656077000000|2022-06-24 13:23:20|14.4|13|14.4|13|14.4|13|14.4|13|0
1656077010000|2022-06-24 13:23:30|14.42|13.02|14.39|12.99|14.42|13.02|14.39|12.99|0
1656077020000|2022-06-24 13:23:40|14.4|13|14.4|13|14.4|13|14.4|13|0
1656077030000|2022-06-24 13:23:50|14.42|13.02|14.42|13.02|14.42|13.02|14.42|13.02|0
1656077040000|2022-06-24 13:24:00|14.4|13|14.4|13|14.42|13.02|14.4|13|0
1656077070000|2022-06-24 13:24:30|14.42|13.02|14.42|13.02|14.42|13.02|14.42|13.02|0
1656077080000|2022-06-24 13:24:40|14.4|13|14.39|12.99|14.42|13.02|14.39|12.99|0
1656077100000|2022-06-24 13:25:00|14.4|13|14.4|13|14.4|13|14.4|13|0
1656077110000|2022-06-24 13:25:10|14.42|13.02|14.42|13.02|14.42|13.02|14.4|13|0
1656077120000|2022-06-24 13:25:20|14.43|13.03|14.43|13.03|14.44|13.04|14.43|13.03|0
1656077130000|2022-06-24 13:25:30|14.42|13.02|14.41|13.01|14.42|13.02|14.41|13.01|0
1656077140000|2022-06-24 13:25:40|14.4|13|14.4|13|14.4|13|14.4|13|0
1656077150000|2022-06-24 13:25:50|14.42|13.02|14.42|13.02|14.42|13.02|14.42|13.02|0
1656077160000|2022-06-24 13:26:00|14.37|12.97|14.34|12.94|14.37|12.97|14.34|12.94|0
1656077170000|2022-06-24 13:26:10|14.33|12.93|14.3|12.9|14.33|12.93|14.3|12.9|0
1656077180000|2022-06-24 13:26:20|14.29|12.89|14.29|12.89|14.3|12.9|14.29|12.89|0
1656077190000|2022-06-24 13:26:30|14.3|12.9|14.27|12.87|14.3|12.9|14.27|12.87|0
1656077200000|2022-06-24 13:26:40|14.3|12.9|14.3|12.9|14.3|12.9|14.3|12.9|0
1656077210000|2022-06-24 13:26:50|14.32|12.92|14.32|12.92|14.32|12.92|14.32|12.92|0
1656077220000|2022-06-24 13:27:00|14.3|12.9|14.27|12.87|14.3|12.9|14.27|12.87|0
1656077230000|2022-06-24 13:27:10|14.32|12.92|14.32|12.92|14.33|12.93|14.32|12.92|0
1656077250000|2022-06-24 13:27:30|14.31|12.91|14.34|12.94|14.34|12.94|14.31|12.91|0
1656077260000|2022-06-24 13:27:40|14.33|12.93|14.33|12.93|14.33|12.93|14.33|12.93|0
1656077270000|2022-06-24 13:27:50|14.34|12.94|14.33|12.93|14.34|12.94|14.33|12.93|0
1656077280000|2022-06-24 13:28:00|14.27|12.87|14.27|12.87|14.27|12.87|14.26|12.86|0
1656077290000|2022-06-24 13:28:10|14.26|12.86|14.25|12.85|14.26|12.86|14.23|12.83|0
1656077300000|2022-06-24 13:28:20|14.23|12.83|14.23|12.83|14.25|12.85|14.23|12.83|0
1656077310000|2022-06-24 13:28:30|14.25|12.85|14.26|12.86|14.26|12.86|14.25|12.85|0
1656077320000|2022-06-24 13:28:40|14.27|12.87|14.23|12.83|14.27|12.87|14.23|12.83|0
1656077330000|2022-06-24 13:28:50|14.22|12.82|14.22|12.82|14.22|12.82|14.2|12.8|0
1656077340000|2022-06-24 13:29:00|14.25|12.85|14.23|12.83|14.25|12.85|14.23|12.83|0
1656077350000|2022-06-24 13:29:10|14.24|12.84|14.26|12.86|14.26|12.86|14.24|12.84|0
1656077360000|2022-06-24 13:29:20|14.25|12.85|14.26|12.86|14.26|12.86|14.25|12.85|0
1656077370000|2022-06-24 13:29:30|14.27|12.87|14.33|12.93|14.33|12.93|14.27|12.87|0
1656077380000|2022-06-24 13:29:40|14.32|12.92|14.33|12.93|14.33|12.93|14.32|12.92|0
1656077390000|2022-06-24 13:29:50|14.34|12.94|14.33|12.93|14.34|12.94|14.33|12.93|0
1656077400000|2022-06-24 13:30:00|14.34|12.94|14.49|13.09|14.49|13.09|14.34|12.94|0
1656077410000|2022-06-24 13:30:10|14.53|13.13|14.53|13.13|14.53|13.13|14.53|13.13|0
1656077420000|2022-06-24 13:30:20|14.56|13.16|14.5|13.1|14.57|13.17|14.5|13.1|0
1656077430000|2022-06-24 13:30:30|14.49|13.09|14.37|12.97|14.49|13.09|14.37|12.97|0
1656077440000|2022-06-24 13:30:40|14.44|13.04|14.39|12.99|14.49|13.09|14.39|12.99|0
1656077450000|2022-06-24 13:30:50|14.42|13.02|14.39|12.99|14.43|13.03|14.39|12.99|0
1656077460000|2022-06-24 13:31:00|14.4|13|14.42|13.02|14.42|13.02|14.39|12.99|0
1656077470000|2022-06-24 13:31:10|14.39|12.99|14.36|12.96|14.39|12.99|14.34|12.94|0
1656077480000|2022-06-24 13:31:20|14.39|12.99|14.39|12.99|14.39|12.99|14.33|12.93|0
1656077490000|2022-06-24 13:31:30|14.44|13.04|14.54|13.14|14.54|13.14|14.43|13.03|0
1656077500000|2022-06-24 13:31:40|14.51|13.11|14.55|13.15|14.56|13.16|14.51|13.11|0
1656077510000|2022-06-24 13:31:50|14.56|13.16|14.46|13.06|14.56|13.16|14.46|13.06|0
1656077520000|2022-06-24 13:32:00|14.51|13.11|14.67|13.27|14.67|13.27|14.51|13.11|0
1656077530000|2022-06-24 13:32:10|14.69|13.29|14.76|13.36|14.76|13.36|14.69|13.29|0
1656077540000|2022-06-24 13:32:20|14.75|13.34|14.78|13.37|14.78|13.37|14.75|13.34|0
1656077550000|2022-06-24 13:32:30|14.85|13.44|14.9|13.48|14.9|13.48|14.85|13.44|0
1656077560000|2022-06-24 13:32:40|14.93|13.51|15.01|13.58|15.01|13.58|14.92|13.5|0
1656077570000|2022-06-24 13:32:50|15.06|13.62|15.01|13.58|15.06|13.62|15.01|13.58|0
1656077580000|2022-06-24 13:33:00|15.05|13.61|15.02|13.59|15.05|13.61|15.02|13.59|0
1656077590000|2022-06-24 13:33:10|14.96|13.54|14.95|13.52|14.96|13.54|14.95|13.52|0
1656077600000|2022-06-24 13:33:20|14.92|13.5|14.99|13.57|14.99|13.57|14.92|13.5|0
1656077610000|2022-06-24 13:33:30|14.98|13.55|14.95|13.52|14.99|13.57|14.95|13.52|0
1656077620000|2022-06-24 13:33:40|14.93|13.51|15.02|13.59|15.02|13.59|14.93|13.51|0
1656077630000|2022-06-24 13:33:50|15.01|13.58|15.02|13.59|15.02|13.59|15.01|13.58|0
1656077640000|2022-06-24 13:34:00|15.01|13.58|14.99|13.57|15.01|13.58|14.96|13.54|0
1656077650000|2022-06-24 13:34:10|15.02|13.59|15.04|13.61|15.04|13.61|15.02|13.59|0
1656077660000|2022-06-24 13:34:20|15.06|13.62|15.04|13.61|15.06|13.62|15.04|13.61|0
1656077670000|2022-06-24 13:34:30|15.01|13.58|15.05|13.61|15.05|13.61|15.01|13.58|0
1656077680000|2022-06-24 13:34:40|15.06|13.62|15.04|13.61|15.06|13.62|15.03|13.6|0
1656077690000|2022-06-24 13:34:50|15.02|13.59|15.04|13.61|15.04|13.61|15.02|13.59|0
1656077700000|2022-06-24 13:35:00|15.09|13.65|15.2|13.75|15.2|13.75|15.09|13.65|0
1656077710000|2022-06-24 13:35:10|15.16|13.72|14.99|13.56|15.16|13.72|14.91|13.49|0
1656077720000|2022-06-24 13:35:20|14.94|13.52|14.94|13.52|14.96|13.53|14.94|13.52|0
1656077730000|2022-06-24 13:35:30|14.98|13.55|15.02|13.59|15.02|13.59|14.97|13.55|0
1656077740000|2022-06-24 13:35:40|15.04|13.6|15.01|13.58|15.05|13.62|15.01|13.58|0
1656077750000|2022-06-24 13:35:50|14.99|13.56|14.88|13.46|14.99|13.56|14.88|13.46|0
1656077760000|2022-06-24 13:36:00|14.96|13.53|14.97|13.55|14.97|13.55|14.94|13.52|0
1656077770000|2022-06-24 13:36:10|14.9|13.48|14.91|13.49|14.94|13.52|14.9|13.48|0
1656077780000|2022-06-24 13:36:20|14.9|13.48|14.91|13.49|14.93|13.51|14.9|13.48|0
1656077790000|2022-06-24 13:36:30|14.94|13.52|14.9|13.48|14.94|13.52|14.9|13.48|0
1656077800000|2022-06-24 13:36:40|14.85|13.44|14.81|13.4|14.85|13.44|14.79|13.38|0
1656077810000|2022-06-24 13:36:50|14.79|13.38|14.82|13.41|14.82|13.41|14.78|13.37|0
1656077820000|2022-06-24 13:37:00|14.79|13.38|14.81|13.4|14.85|13.44|14.79|13.38|0
1656077830000|2022-06-24 13:37:10|14.82|13.41|14.74|13.34|14.85|13.44|14.74|13.34|0
1656077840000|2022-06-24 13:37:20|14.73|13.33|14.73|13.33|14.74|13.34|14.73|13.33|0
1656077850000|2022-06-24 13:37:30|14.74|13.34|14.71|13.31|14.77|13.37|14.71|13.31|0
1656077860000|2022-06-24 13:37:40|14.7|13.3|14.68|13.28|14.73|13.33|14.68|13.28|0
1656077870000|2022-06-24 13:37:50|14.65|13.25|14.63|13.23|14.65|13.25|14.63|13.23|0
1656077880000|2022-06-24 13:38:00|14.67|13.27|14.63|13.23|14.67|13.27|14.63|13.23|0
1656077890000|2022-06-24 13:38:10|14.6|13.2|14.61|13.21|14.63|13.23|14.55|13.15|0
1656077900000|2022-06-24 13:38:20|14.63|13.23|14.47|13.07|14.63|13.23|14.47|13.07|0
1656077910000|2022-06-24 13:38:30|14.52|13.12|14.45|13.05|14.52|13.12|14.45|13.05|0
1656077920000|2022-06-24 13:38:40|14.48|13.08|14.47|13.07|14.51|13.11|14.47|13.07|0
1656077930000|2022-06-24 13:38:50|14.51|13.11|14.52|13.12|14.54|13.14|14.51|13.11|0
1656077940000|2022-06-24 13:39:00|14.57|13.17|14.63|13.23|14.64|13.24|14.57|13.17|0
1656077950000|2022-06-24 13:39:10|14.61|13.21|14.58|13.18|14.61|13.21|14.58|13.18|0
1656077960000|2022-06-24 13:39:20|14.57|13.17|14.61|13.21|14.61|13.21|14.56|13.16|0
1656077970000|2022-06-24 13:39:30|14.64|13.24|14.64|13.24|14.64|13.24|14.61|13.21|0
1656077980000|2022-06-24 13:39:40|14.61|13.21|14.64|13.24|14.64|13.24|14.61|13.21|0
1656077990000|2022-06-24 13:39:50|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1656078000000|2022-06-24 13:40:00|14.67|13.27|14.6|13.2|14.67|13.27|14.6|13.2|0
1656078010000|2022-06-24 13:40:10|14.61|13.21|14.58|13.18|14.67|13.27|14.57|13.17|0
1656078020000|2022-06-24 13:40:20|14.6|13.2|14.65|13.25|14.65|13.25|14.6|13.2|0
1656078030000|2022-06-24 13:40:30|14.68|13.28|14.77|13.37|14.77|13.37|14.68|13.28|0
1656078040000|2022-06-24 13:40:40|14.87|13.45|14.9|13.48|14.9|13.48|14.85|13.44|0
1656078050000|2022-06-24 13:40:50|14.91|13.49|14.88|13.46|14.91|13.49|14.88|13.46|0
1656078060000|2022-06-24 13:41:00|14.9|13.48|14.97|13.55|15.04|13.6|14.9|13.48|0
1656078070000|2022-06-24 13:41:10|14.99|13.56|15.04|13.6|15.04|13.6|14.99|13.56|0
1656078080000|2022-06-24 13:41:20|15|13.58|15|13.58|15|13.58|14.96|13.53|0
1656078090000|2022-06-24 13:41:30|14.99|13.56|15.03|13.6|15.04|13.6|14.99|13.56|0
1656078100000|2022-06-24 13:41:40|15.04|13.61|15.04|13.6|15.04|13.61|15.04|13.6|0
1656078110000|2022-06-24 13:41:50|15.05|13.62|15.29|13.83|15.31|13.85|15.05|13.62|0
1656078120000|2022-06-24 13:42:00|15.27|13.82|15.25|13.8|15.27|13.82|15.25|13.8|0
1656078130000|2022-06-24 13:42:10|15.29|13.83|15.24|13.79|15.29|13.83|15.24|13.79|0
1656078140000|2022-06-24 13:42:20|15.13|13.69|15.11|13.67|15.13|13.69|15.11|13.67|0
1656078150000|2022-06-24 13:42:30|15.14|13.7|15.17|13.72|15.18|13.73|15.14|13.7|0
1656078160000|2022-06-24 13:42:40|15.18|13.73|15.19|13.74|15.21|13.76|15.18|13.73|0
1656078170000|2022-06-24 13:42:50|15.21|13.76|15.22|13.77|15.22|13.77|15.2|13.75|0
1656078180000|2022-06-24 13:43:00|15.24|13.79|15.18|13.73|15.24|13.79|15.18|13.73|0
1656078190000|2022-06-24 13:43:10|15.19|13.74|15.19|13.74|15.19|13.74|15.18|13.73|0
1656078200000|2022-06-24 13:43:20|15.22|13.77|15.64|14.15|15.64|14.15|15.22|13.77|0
1656078210000|2022-06-24 13:43:30|15.61|14.12|15.69|14.19|15.69|14.19|15.58|14.09|0
1656078220000|2022-06-24 13:43:40|15.67|14.18|15.62|14.14|15.67|14.18|15.62|14.14|0
1656078230000|2022-06-24 13:43:50|15.61|14.12|15.62|14.14|15.62|14.14|15.61|14.12|0
1656078240000|2022-06-24 13:44:00|15.66|14.16|15.7|14.21|15.7|14.21|15.66|14.16|0
1656078250000|2022-06-24 13:44:10|15.67|14.18|15.3|13.84|15.77|14.27|15.3|13.84|0
1656078260000|2022-06-24 13:44:20|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1656078270000|2022-06-24 13:44:30|15.3|13.84|15.3|13.84|15.35|13.89|15.3|13.84|0
1656078280000|2022-06-24 13:44:40|15.33|13.87|15.33|13.87|15.35|13.89|15.33|13.87|0
1656078290000|2022-06-24 13:44:50|15.3|13.84|15.32|13.86|15.32|13.86|15.29|13.84|0
1656078300000|2022-06-24 13:45:00|15.33|13.87|15.3|13.84|15.35|13.89|15.3|13.84|0
1656078310000|2022-06-24 13:45:10|15.29|13.83|15.3|13.84|15.32|13.86|15.29|13.83|0
1656078320000|2022-06-24 13:45:20|15.32|13.86|15.35|13.89|15.35|13.89|15.32|13.86|0
1656078330000|2022-06-24 13:45:30|15.33|13.87|15.32|13.86|15.33|13.87|15.27|13.82|0
1656078340000|2022-06-24 13:45:40|15.29|13.83|15.33|13.87|15.33|13.87|15.29|13.83|0
1656078350000|2022-06-24 13:45:50|15.32|13.86|15.33|13.87|15.33|13.87|15.32|13.86|0
1656078360000|2022-06-24 13:46:00|15.36|13.9|15.27|13.82|15.38|13.91|15.27|13.82|0
1656078370000|2022-06-24 13:46:10|15.29|13.83|15.39|13.92|15.39|13.92|15.29|13.83|0
1656078380000|2022-06-24 13:46:20|15.41|13.94|15.41|13.94|15.42|13.95|15.41|13.94|0
1656078390000|2022-06-24 13:46:30|15.4|13.96|15.4|13.93|15.43|13.96|15.4|13.93|0
1656078400000|2022-06-24 13:46:40|15.35|13.89|15.32|13.86|15.35|13.89|15.29|13.83|0
1656078410000|2022-06-24 13:46:50|15.3|13.84|15.29|13.83|15.3|13.84|15.27|13.82|0
1656078420000|2022-06-24 13:47:00|15.31|13.85|15.24|13.79|15.33|13.87|15.24|13.79|0
1656078430000|2022-06-24 13:47:10|15.25|13.8|15.22|13.77|15.25|13.8|15.21|13.76|0
1656078440000|2022-06-24 13:47:20|15.21|13.76|15.18|13.73|15.21|13.76|15.18|13.73|0
1656078450000|2022-06-24 13:47:30|15.19|13.74|15.23|13.78|15.23|13.78|15.19|13.74|0
1656078460000|2022-06-24 13:47:40|15.24|13.79|15.22|13.77|15.25|13.8|15.22|13.77|0
1656078470000|2022-06-24 13:47:50|15.27|13.82|15.28|13.83|15.28|13.83|15.25|13.8|0
1656078480000|2022-06-24 13:48:00|15.32|13.86|15.29|13.84|15.32|13.86|15.29|13.84|0
1656078490000|2022-06-24 13:48:10|15.3|13.87|15.36|13.9|15.36|13.9|15.3|13.87|0
1656078500000|2022-06-24 13:48:20|15.35|13.89|15.43|13.96|15.43|13.96|15.35|13.89|0
1656078510000|2022-06-24 13:48:30|15.4|13.93|15.44|13.97|15.44|13.97|15.4|13.93|0
1656078520000|2022-06-24 13:48:40|15.38|13.91|15.36|13.9|15.38|13.91|15.32|13.86|0
1656078530000|2022-06-24 13:48:50|15.38|13.91|15.35|13.89|15.38|13.91|15.35|13.89|0
1656078540000|2022-06-24 13:49:00|15.4|13.93|15.43|13.96|15.43|13.96|15.38|13.91|0
1656078550000|2022-06-24 13:49:10|15.54|14.06|15.44|13.97|15.54|14.06|15.44|13.97|0
1656078560000|2022-06-24 13:49:20|15.49|14.01|15.54|14.06|15.54|14.06|15.49|14.01|0
1656078570000|2022-06-24 13:49:30|15.55|14.07|15.6|14.12|15.6|14.12|15.55|14.07|0
1656078580000|2022-06-24 13:49:40|15.62|14.13|15.63|14.14|15.63|14.14|15.62|14.13|0
1656078590000|2022-06-24 13:49:50|15.65|14.16|15.7|14.2|15.7|14.2|15.65|14.16|0
1656078600000|2022-06-24 13:50:00|15.68|14.19|15.65|14.16|15.68|14.19|15.65|14.16|0
1656078610000|2022-06-24 13:50:10|15.67|14.17|15.7|14.2|15.7|14.2|15.62|14.13|0
1656078620000|2022-06-24 13:50:20|15.68|14.19|15.75|14.25|15.75|14.25|15.68|14.19|0
1656078630000|2022-06-24 13:50:30|15.76|14.26|15.78|14.28|15.78|14.28|15.76|14.26|0
1656078640000|2022-06-24 13:50:40|15.76|14.26|15.78|14.28|15.78|14.28|15.75|14.25|0
1656078650000|2022-06-24 13:50:50|15.79|14.29|15.76|14.26|15.79|14.29|15.76|14.26|0
1656078660000|2022-06-24 13:51:00|15.73|14.23|15.78|14.28|15.78|14.28|15.73|14.23|0
1656078670000|2022-06-24 13:51:10|15.75|14.25|15.78|14.28|15.79|14.29|15.75|14.25|0
1656078680000|2022-06-24 13:51:20|15.76|14.26|15.75|14.25|15.76|14.26|15.75|14.25|0
1656078690000|2022-06-24 13:51:30|15.73|14.23|15.73|14.23|15.78|14.28|15.73|14.23|0
1656078700000|2022-06-24 13:51:40|15.71|14.22|15.68|14.19|15.73|14.23|15.68|14.19|0
1656078710000|2022-06-24 13:51:50|15.7|14.2|15.7|14.2|15.7|14.2|15.68|14.19|0
1656078720000|2022-06-24 13:52:00|15.71|14.22|15.71|14.22|15.71|14.22|15.71|14.22|0
1656078730000|2022-06-24 13:52:10|15.73|14.23|15.73|14.23|15.73|14.23|15.71|14.22|0
1656078740000|2022-06-24 13:52:20|15.71|14.22|15.71|14.22|15.73|14.23|15.71|14.22|0
1656078750000|2022-06-24 13:52:30|15.75|14.25|15.71|14.22|15.75|14.25|15.71|14.22|0
1656078760000|2022-06-24 13:52:40|15.7|14.2|15.71|14.22|15.71|14.22|15.7|14.2|0
1656078770000|2022-06-24 13:52:50|15.31|13.85|15.29|13.84|15.31|13.85|15.29|13.84|0
1656078780000|2022-06-24 13:53:00|15.71|14.22|15.7|14.2|15.71|14.22|15.7|14.2|0
1656078790000|2022-06-24 13:53:10|15.17|13.72|15.22|13.77|15.22|13.77|15.17|13.72|0
1656078800000|2022-06-24 13:53:20|15.23|13.78|15.22|13.77|15.23|13.78|15.18|13.74|0
1656078810000|2022-06-24 13:53:30|15.2|13.75|15.31|13.85|15.31|13.85|15.2|13.75|0
1656078820000|2022-06-24 13:53:40|15.33|13.87|15.34|13.88|15.34|13.88|15.31|13.85|0
1656078830000|2022-06-24 13:53:50|15.37|13.91|15.36|13.89|15.37|13.91|15.34|13.88|0
1656078840000|2022-06-24 13:54:00|15.34|13.88|15.34|13.88|15.36|13.89|15.33|13.87|0
1656078850000|2022-06-24 13:54:10|15.36|13.89|15.31|13.85|15.36|13.89|15.31|13.85|0
1656078860000|2022-06-24 13:54:20|15.33|13.87|15.33|13.87|15.33|13.87|15.31|13.85|0
1656078870000|2022-06-24 13:54:30|15.29|13.84|15.36|13.89|15.37|13.91|15.29|13.84|0
1656078880000|2022-06-24 13:54:40|15.34|13.88|15.31|13.85|15.34|13.88|15.31|13.85|0
1656078890000|2022-06-24 13:54:50|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1656078900000|2022-06-24 13:55:00|15.31|13.85|15.37|13.91|15.37|13.91|15.28|13.82|0
1656078910000|2022-06-24 13:55:10|15.31|13.85|15.32|13.86|15.33|13.87|15.31|13.85|0
1656078920000|2022-06-24 13:55:20|15.34|13.88|15.29|13.84|15.34|13.88|15.29|13.84|0
1656078930000|2022-06-24 13:55:30|15.31|13.85|15.33|13.87|15.33|13.87|15.28|13.82|0
1656078940000|2022-06-24 13:55:40|15.34|13.88|15.33|13.87|15.34|13.88|15.31|13.85|0
1656078950000|2022-06-24 13:55:50|15.31|13.85|15.33|13.87|15.33|13.87|15.31|13.85|0
1656078960000|2022-06-24 13:56:00|15.34|13.88|15.28|13.82|15.34|13.88|15.28|13.82|0
1656078970000|2022-06-24 13:56:10|15.23|13.78|15.23|13.78|15.25|13.79|15.23|13.78|0
1656078980000|2022-06-24 13:56:20|15.21|13.77|15.2|13.75|15.21|13.77|15.2|13.75|0
1656078990000|2022-06-24 13:56:30|15.21|13.77|15.25|13.79|15.25|13.79|15.21|13.77|0
1656079000000|2022-06-24 13:56:40|15.26|13.81|15.21|13.77|15.28|13.82|15.21|13.77|0
1656079010000|2022-06-24 13:56:50|15.2|13.75|15.21|13.77|15.23|13.78|15.2|13.75|0
1656079020000|2022-06-24 13:57:00|15.2|13.75|15.23|13.78|15.25|13.79|15.2|13.75|0
1656079030000|2022-06-24 13:57:10|15.25|13.79|15.29|13.84|15.29|13.84|15.25|13.79|0
1656079040000|2022-06-24 13:57:20|15.26|13.81|15.23|13.78|15.26|13.81|15.23|13.78|0
1656079050000|2022-06-24 13:57:30|15.21|13.77|15.2|13.75|15.23|13.78|15.2|13.75|0
1656079060000|2022-06-24 13:57:40|15.17|13.72|15.21|13.77|15.21|13.77|15.17|13.72|0
1656079070000|2022-06-24 13:57:50|15.2|13.75|15.17|13.72|15.2|13.75|15.17|13.72|0
1656079080000|2022-06-24 13:58:00|15.18|13.74|15.18|13.74|15.2|13.75|15.17|13.72|0
1656079090000|2022-06-24 13:58:10|15.17|13.72|15.12|13.68|15.17|13.72|15.11|13.67|0
1656079100000|2022-06-24 13:58:20|15.14|13.69|15.07|13.64|15.14|13.69|15.07|13.64|0
1656079110000|2022-06-24 13:58:30|15.09|13.65|15.12|13.68|15.12|13.68|15.09|13.65|0
1656079120000|2022-06-24 13:58:40|15.11|13.67|15.11|13.67|15.11|13.67|15.1|13.66|0
1656079130000|2022-06-24 13:58:50|15.07|13.64|15.09|13.65|15.11|13.67|15.07|13.64|0
1656079140000|2022-06-24 13:59:00|15.12|13.68|15.11|13.67|15.12|13.68|15.11|13.67|0
1656079150000|2022-06-24 13:59:10|15.09|13.65|15.04|13.61|15.09|13.65|15.04|13.61|0
1656079160000|2022-06-24 13:59:20|15.09|13.65|15.1|13.66|15.1|13.66|15.06|13.62|0
1656079170000|2022-06-24 13:59:30|15.07|13.64|15.07|13.64|15.09|13.65|15.07|13.64|0
1656079180000|2022-06-24 13:59:40|15.15|13.71|15.17|13.72|15.18|13.74|15.15|13.71|0
1656079190000|2022-06-24 13:59:50|15.18|13.74|15.18|13.74|15.18|13.74|15.16|13.72|0
1656079200000|2022-06-24 14:00:00|15.6|14.12|15.64|14.15|15.64|14.15|15.6|14.12|0
1656079210000|2022-06-24 14:00:10|15.8|14.29|16.06|14.53|16.06|14.53|15.8|14.29|0
1656079220000|2022-06-24 14:00:20|16.08|14.55|15.96|14.44|16.1|14.57|15.96|14.44|0
1656079230000|2022-06-24 14:00:30|15.94|14.42|15.82|14.31|15.98|14.46|15.82|14.31|0
1656079240000|2022-06-24 14:00:40|15.88|14.37|15.89|14.37|15.89|14.37|15.86|14.35|0
1656079250000|2022-06-24 14:00:50|15.93|14.38|16.1|14.57|16.1|14.57|15.93|14.38|0
1656079260000|2022-06-24 14:01:00|16.09|14.56|16.11|14.58|16.11|14.58|16.04|14.51|0
1656079270000|2022-06-24 14:01:10|16.03|14.51|16.07|14.54|16.21|14.67|16.03|14.51|0
1656079280000|2022-06-24 14:01:20|16.13|14.59|16.35|14.79|16.35|14.79|16.13|14.59|0
1656079290000|2022-06-24 14:01:30|16.33|14.77|16.4|14.83|16.45|14.88|16.33|14.77|0
1656079300000|2022-06-24 14:01:40|16.16|14.62|16.26|14.71|16.3|14.74|16.16|14.62|0
1656079310000|2022-06-24 14:01:50|16.3|14.74|16.33|14.77|16.33|14.77|16.3|14.74|0
1656079320000|2022-06-24 14:02:00|16.35|14.79|16.51|14.94|16.51|14.94|16.35|14.79|0
1656079330000|2022-06-24 14:02:10|16.53|14.96|16.58|15|16.58|15|16.53|14.96|0
1656079340000|2022-06-24 14:02:20|16.61|15.02|16.68|15.09|16.68|15.09|16.6|15.02|0
1656079350000|2022-06-24 14:02:30|16.73|15.14|16.87|15.26|16.87|15.26|16.73|15.14|0
1656079360000|2022-06-24 14:02:40|16.89|15.28|16.82|15.22|16.9|15.29|16.82|15.22|0
1656079370000|2022-06-24 14:02:50|16.8|15.2|16.02|14.5|16.8|15.2|15.97|14.45|0
1656079380000|2022-06-24 14:03:00|16.04|14.51|16.07|14.54|16.07|14.54|16.04|14.51|0
1656079390000|2022-06-24 14:03:10|16.12|14.59|16.14|14.6|16.15|14.61|16.11|14.57|0
1656079400000|2022-06-24 14:03:20|16.19|14.65|16.14|14.6|16.19|14.65|16.09|14.56|0
1656079410000|2022-06-24 14:03:30|16.11|14.58|15.99|14.47|16.11|14.58|15.99|14.47|0
1656079420000|2022-06-24 14:03:40|15.97|14.45|16.04|14.51|16.04|14.51|15.97|14.45|0
1656079430000|2022-06-24 14:03:50|16.02|14.5|16.41|14.85|16.44|14.88|16.01|14.48|0
1656079440000|2022-06-24 14:04:00|16.33|14.77|16.19|14.65|16.33|14.77|16.19|14.65|0
1656079450000|2022-06-24 14:04:10|16.23|14.68|16.14|14.61|16.23|14.68|16.09|14.56|0
1656079460000|2022-06-24 14:04:20|16.18|14.64|16.14|14.61|16.21|14.67|16.14|14.61|0
1656079470000|2022-06-24 14:04:30|16.18|14.64|16.21|14.67|16.23|14.68|16.16|14.62|0
1656079480000|2022-06-24 14:04:40|16.24|14.7|16.21|14.67|16.24|14.7|16.18|14.64|0
1656079490000|2022-06-24 14:04:50|16.18|14.64|16.18|14.64|16.19|14.65|16.18|14.64|0
1656079500000|2022-06-24 14:05:00|16.21|14.67|16.26|14.71|16.26|14.71|16.19|14.65|0
1656079510000|2022-06-24 14:05:10|16.28|14.73|16.28|14.73|16.29|14.74|16.28|14.73|0
1656079520000|2022-06-24 14:05:20|16.29|14.74|16.34|14.79|16.34|14.79|16.29|14.74|0
1656079530000|2022-06-24 14:05:30|16.36|14.8|16.46|14.89|16.46|14.89|16.36|14.8|0
1656079540000|2022-06-24 14:05:40|16.48|14.91|16.49|14.92|16.49|14.92|16.48|14.91|0
1656079550000|2022-06-24 14:05:50|16.48|14.91|16.53|14.95|16.53|14.95|16.48|14.91|0
1656079560000|2022-06-24 14:06:00|16.48|14.91|16.46|14.89|16.48|14.91|16.46|14.89|0
1656079570000|2022-06-24 14:06:10|16.48|14.91|16.48|14.91|16.49|14.92|16.46|14.89|0
1656079580000|2022-06-24 14:06:20|16.41|14.85|16.39|14.83|16.43|14.86|16.39|14.83|0
1656079590000|2022-06-24 14:06:30|16.41|14.85|16.41|14.85|16.41|14.85|16.38|14.82|0
1656079600000|2022-06-24 14:06:40|16.49|14.92|16.48|14.91|16.49|14.92|16.46|14.89|0
1656079610000|2022-06-24 14:06:50|16.46|14.89|16.48|14.91|16.48|14.91|16.46|14.89|0
1656079620000|2022-06-24 14:07:00|16.49|14.92|16.44|14.88|16.49|14.92|16.44|14.88|0
1656079630000|2022-06-24 14:07:10|16.43|14.86|16.46|14.89|16.51|14.94|16.43|14.86|0
1656079640000|2022-06-24 14:07:20|16.39|14.83|16.39|14.83|16.41|14.85|16.38|14.82|0
1656079650000|2022-06-24 14:07:30|16.38|14.82|16.44|14.88|16.44|14.88|16.38|14.82|0
1656079660000|2022-06-24 14:07:40|16.46|14.89|16.48|14.91|16.49|14.92|16.46|14.89|0
1656079670000|2022-06-24 14:07:50|16.49|14.92|16.51|14.94|16.51|14.94|16.43|14.86|0
1656079680000|2022-06-24 14:08:00|16.53|14.95|16.49|14.92|16.54|14.97|16.49|14.92|0
1656079690000|2022-06-24 14:08:10|16.5|14.93|16.49|14.92|16.5|14.93|16.46|14.89|0
1656079700000|2022-06-24 14:08:20|16.5|14.93|16.53|14.95|16.53|14.95|16.49|14.92|0
1656079710000|2022-06-24 14:08:30|16.49|14.92|16.56|14.98|16.56|14.98|16.49|14.92|0
1656079720000|2022-06-24 14:08:40|16.58|15|16.71|15.12|16.71|15.12|16.58|15|0
1656079730000|2022-06-24 14:08:50|16.76|15.17|16.8|15.2|16.8|15.2|16.75|15.15|0
1656079740000|2022-06-24 14:09:00|16.83|15.23|16.88|15.28|16.88|15.28|16.83|15.23|0
1656079750000|2022-06-24 14:09:10|16.85|15.24|16.9|15.29|16.9|15.29|16.85|15.24|0
1656079760000|2022-06-24 14:09:20|16.83|15.23|16.8|15.2|16.83|15.23|16.78|15.18|0
1656079770000|2022-06-24 14:09:30|16.81|15.21|16.83|15.23|16.83|15.23|16.81|15.21|0
1656079780000|2022-06-24 14:09:40|16.85|15.24|16.8|15.2|16.85|15.24|16.78|15.18|0
1656079790000|2022-06-24 14:09:50|16.81|15.21|16.8|15.2|16.81|15.21|16.78|15.18|0
1656079800000|2022-06-24 14:10:00|16.83|15.23|16.76|15.17|16.83|15.23|16.76|15.17|0
1656079810000|2022-06-24 14:10:10|16.8|15.2|16.87|15.26|16.87|15.26|16.8|15.2|0
1656079820000|2022-06-24 14:10:20|16.83|15.23|16.76|15.17|16.83|15.23|16.76|15.17|0
1656079830000|2022-06-24 14:10:30|16.7|15.11|16.68|15.09|16.71|15.12|16.68|15.09|0
1656079840000|2022-06-24 14:10:40|16.71|15.12|16.68|15.09|16.71|15.12|16.68|15.09|0
1656079850000|2022-06-24 14:10:50|16.7|15.11|16.68|15.09|16.71|15.12|16.68|15.09|0
1656079860000|2022-06-24 14:11:00|16.64|15.06|16.64|15.06|16.64|15.06|16.61|15.03|0
1656079870000|2022-06-24 14:11:10|16.63|15.04|16.64|15.06|16.66|15.07|16.63|15.04|0
1656079880000|2022-06-24 14:11:20|16.48|14.91|16.44|14.88|16.48|14.91|16.44|14.88|0
1656079890000|2022-06-24 14:11:30|16.49|14.92|16.46|14.89|16.53|14.95|16.46|14.89|0
1656079900000|2022-06-24 14:11:40|16.49|14.92|16.51|14.94|16.51|14.94|16.46|14.89|0
1656079910000|2022-06-24 14:11:50|16.49|14.92|16.58|15|16.58|15|16.49|14.92|0
1656079920000|2022-06-24 14:12:00|16.54|14.97|16.56|14.98|16.56|14.98|16.53|14.95|0
1656079930000|2022-06-24 14:12:10|16.54|14.97|16.51|14.94|16.54|14.97|16.51|14.94|0
1656079940000|2022-06-24 14:12:20|16.49|14.92|16.52|14.94|16.52|14.94|16.48|14.91|0
1656079950000|2022-06-24 14:12:30|16.51|14.95|16.53|14.95|16.53|14.95|16.51|14.95|0
1656079960000|2022-06-24 14:12:40|16.49|14.92|16.58|15|16.58|15|16.49|14.92|0
1656079970000|2022-06-24 14:12:50|16.54|14.97|16.49|14.92|16.54|14.97|16.49|14.92|0
1656079980000|2022-06-24 14:13:00|16.53|14.95|16.49|14.92|16.53|14.95|16.48|14.91|0
1656079990000|2022-06-24 14:13:10|16.53|14.95|16.53|14.95|16.53|14.95|16.53|14.95|0
1656080000000|2022-06-24 14:13:20|16.51|14.94|16.49|14.92|16.51|14.94|16.49|14.92|0
1656080010000|2022-06-24 14:13:30|16.48|14.91|16.48|14.91|16.48|14.91|16.46|14.89|0
1656080020000|2022-06-24 14:13:40|16.44|14.88|16.48|14.91|16.48|14.91|16.44|14.88|0
1656080030000|2022-06-24 14:13:50|16.46|14.89|16.39|14.83|16.46|14.89|16.37|14.82|0
1656080040000|2022-06-24 14:14:00|16.34|14.79|16.27|14.72|16.36|14.8|16.27|14.72|0
1656080050000|2022-06-24 14:14:10|16.29|14.74|16.32|14.77|16.32|14.77|16.29|14.74|0
1656080060000|2022-06-24 14:14:20|16.29|14.74|16.31|14.75|16.31|14.75|16.26|14.71|0
1656080070000|2022-06-24 14:14:30|16.29|14.74|16.27|14.72|16.29|14.74|16.26|14.71|0
1656080080000|2022-06-24 14:14:40|16.32|14.77|16.34|14.79|16.34|14.79|16.27|14.72|0
1656080090000|2022-06-24 14:14:50|16.32|14.77|16.37|14.82|16.37|14.82|16.32|14.77|0
1656080100000|2022-06-24 14:15:00|16.36|14.8|16.43|14.87|16.43|14.87|16.36|14.8|0
1656080110000|2022-06-24 14:15:10|16.41|14.85|16.49|14.92|16.49|14.92|16.41|14.85|0
1656080120000|2022-06-24 14:15:20|16.51|14.94|16.54|14.97|16.54|14.97|16.51|14.94|0
1656080130000|2022-06-24 14:15:30|16.56|14.98|16.61|15.03|16.61|15.03|16.56|14.98|0
1656080140000|2022-06-24 14:15:40|16.59|15.01|16.73|15.14|16.73|15.14|16.59|15.01|0
1656080150000|2022-06-24 14:15:50|16.75|15.15|16.8|15.2|16.8|15.2|16.75|15.15|0
1656080160000|2022-06-24 14:16:00|16.81|15.21|16.71|15.12|16.81|15.21|16.71|15.12|0
1656080170000|2022-06-24 14:16:10|16.75|15.15|16.81|15.21|16.81|15.21|16.75|15.15|0
1656080180000|2022-06-24 14:16:20|16.78|15.18|16.76|15.17|16.78|15.18|16.75|15.15|0
1656080190000|2022-06-24 14:16:30|16.8|15.2|16.71|15.12|16.8|15.2|16.71|15.12|0
1656080200000|2022-06-24 14:16:40|16.64|15.06|16.61|15.03|16.64|15.06|16.61|15.03|0
1656080210000|2022-06-24 14:16:50|16.63|15.04|16.59|15.01|16.63|15.04|16.56|14.98|0
1656080220000|2022-06-24 14:17:00|16.58|15|16.51|14.94|16.58|15|16.51|14.94|0
1656080230000|2022-06-24 14:17:10|16.54|14.97|16.54|14.97|16.56|14.98|16.54|14.97|0
1656080240000|2022-06-24 14:17:20|16.51|14.94|16.46|14.89|16.51|14.94|16.46|14.89|0
1656080250000|2022-06-24 14:17:30|16.42|14.86|16.53|14.95|16.53|14.95|16.42|14.86|0
1656080260000|2022-06-24 14:17:40|16.56|14.98|16.53|14.95|16.58|15|16.53|14.95|0
1656080270000|2022-06-24 14:17:50|16.51|14.94|16.53|14.95|16.58|15|16.51|14.94|0
1656080280000|2022-06-24 14:18:00|16.54|14.97|16.51|14.94|16.54|14.97|16.51|14.94|0
1656080290000|2022-06-24 14:18:10|16.58|15|16.61|15.03|16.61|15.03|16.57|14.99|0
1656080300000|2022-06-24 14:18:20|16.63|15.04|16.59|15.01|16.63|15.04|16.59|15.01|0
1656080310000|2022-06-24 14:18:30|16.61|15.03|16.59|15.01|16.61|15.03|16.58|15|0
1656080320000|2022-06-24 14:18:40|16.63|15.04|16.54|14.97|16.64|15.06|16.54|14.97|0
1656080330000|2022-06-24 14:18:50|16.56|14.98|16.53|14.95|16.56|14.98|16.53|14.95|0
1656080340000|2022-06-24 14:19:00|16.54|14.97|16.59|15.01|16.59|15.01|16.54|14.97|0
1656080350000|2022-06-24 14:19:10|16.56|14.98|16.58|15|16.58|15|16.56|14.98|0
1656080360000|2022-06-24 14:19:20|16.61|15.03|16.61|15.03|16.64|15.06|16.61|15.03|0
1656080370000|2022-06-24 14:19:30|16.64|15.06|16.54|14.97|16.64|15.06|16.54|14.97|0
1656080380000|2022-06-24 14:19:40|16.58|15|16.63|15.04|16.63|15.04|16.58|15|0
1656080390000|2022-06-24 14:19:50|16.66|15.07|16.64|15.06|16.66|15.07|16.61|15.03|0
1656080400000|2022-06-24 14:20:00|16.66|15.07|16.68|15.09|16.68|15.09|16.64|15.06|0
1656080410000|2022-06-24 14:20:10|16.64|15.06|16.63|15.04|16.64|15.06|16.61|15.03|0
1656080420000|2022-06-24 14:20:20|16.61|15.03|16.68|15.09|16.68|15.09|16.61|15.03|0
1656080430000|2022-06-24 14:20:30|16.64|15.06|16.65|15.07|16.66|15.07|16.63|15.04|0
1656080440000|2022-06-24 14:20:40|16.68|15.09|16.73|15.14|16.73|15.14|16.68|15.09|0
1656080450000|2022-06-24 14:20:50|16.75|15.15|16.63|15.04|16.75|15.15|16.63|15.04|0
1656080460000|2022-06-24 14:21:00|16.64|15.06|16.66|15.07|16.66|15.07|16.61|15.03|0
1656080470000|2022-06-24 14:21:10|16.68|15.09|16.64|15.06|16.68|15.09|16.63|15.04|0
1656080480000|2022-06-24 14:21:20|16.66|15.07|16.66|15.07|16.66|15.07|16.64|15.06|0
1656080490000|2022-06-24 14:21:30|16.64|15.06|16.63|15.04|16.66|15.07|16.63|15.04|0
1656080500000|2022-06-24 14:21:40|16.68|15.09|16.74|15.14|16.74|15.14|16.68|15.09|0
1656080510000|2022-06-24 14:21:50|16.8|15.2|16.81|15.21|16.83|15.23|16.78|15.18|0
1656080520000|2022-06-24 14:22:00|16.8|15.2|16.85|15.24|16.85|15.24|16.8|15.2|0
1656080530000|2022-06-24 14:22:10|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656080540000|2022-06-24 14:22:20|16.85|15.24|16.86|15.26|16.86|15.26|16.83|15.23|0
1656080550000|2022-06-24 14:22:30|16.83|15.23|16.83|15.23|16.83|15.23|16.81|15.21|0
1656080560000|2022-06-24 14:22:40|16.8|15.2|16.83|15.23|16.83|15.23|16.8|15.2|0
1656080570000|2022-06-24 14:22:50|16.86|15.26|16.86|15.26|16.86|15.26|16.85|15.24|0
1656080580000|2022-06-24 14:23:00|16.88|15.27|16.9|15.29|16.95|15.34|16.88|15.27|0
1656080590000|2022-06-24 14:23:10|16.85|15.24|16.74|15.15|16.85|15.24|16.74|15.15|0
1656080600000|2022-06-24 14:23:20|16.76|15.17|16.92|15.3|16.92|15.3|16.73|15.13|0
1656080610000|2022-06-24 14:23:30|16.95|15.34|16.97|15.35|16.97|15.35|16.95|15.34|0
1656080620000|2022-06-24 14:23:40|16.95|15.34|16.95|15.34|16.95|15.34|16.95|15.34|0
1656080630000|2022-06-24 14:23:50|16.93|15.32|16.97|15.35|16.97|15.35|16.92|15.3|0
1656080640000|2022-06-24 14:24:00|16.98|15.37|16.93|15.32|17|15.38|16.93|15.32|0
1656080650000|2022-06-24 14:24:10|16.92|15.3|16.92|15.3|16.93|15.32|16.92|15.3|0
1656080660000|2022-06-24 14:24:20|16.86|15.26|16.86|15.26|16.88|15.27|16.86|15.26|0
1656080670000|2022-06-24 14:24:30|16.9|15.29|16.86|15.26|16.92|15.3|16.85|15.24|0
1656080680000|2022-06-24 14:24:40|16.88|15.27|16.85|15.24|16.93|15.32|16.85|15.24|0
1656080690000|2022-06-24 14:24:50|16.83|15.23|16.78|15.18|16.83|15.23|16.78|15.18|0
1656080700000|2022-06-24 14:25:00|16.81|15.21|16.8|15.2|16.81|15.21|16.78|15.18|0
1656080710000|2022-06-24 14:25:10|16.76|15.17|16.74|15.15|16.76|15.17|16.73|15.13|0
1656080720000|2022-06-24 14:25:20|16.69|15.1|16.74|15.15|16.74|15.15|16.69|15.1|0
1656080730000|2022-06-24 14:25:30|16.71|15.12|16.71|15.12|16.73|15.13|16.71|15.12|0
1656080740000|2022-06-24 14:25:40|16.68|15.09|16.69|15.1|16.69|15.1|16.68|15.09|0
1656080750000|2022-06-24 14:25:50|16.68|15.09|16.68|15.09|16.71|15.12|16.68|15.09|0
1656080760000|2022-06-24 14:26:00|16.63|15.04|16.59|15.01|16.63|15.04|16.59|15.01|0
1656080770000|2022-06-24 14:26:10|16.66|15.07|16.69|15.1|16.69|15.1|16.64|15.06|0
1656080780000|2022-06-24 14:26:20|16.68|15.07|16.73|15.13|16.73|15.13|16.66|15.07|0
1656080790000|2022-06-24 14:26:30|16.66|15.07|16.61|15.03|16.66|15.07|16.61|15.03|0
1656080800000|2022-06-24 14:26:40|16.63|15.04|16.52|14.95|16.63|15.04|16.52|14.95|0
1656080810000|2022-06-24 14:26:50|16.49|14.92|16.42|14.86|16.49|14.92|16.42|14.86|0
1656080820000|2022-06-24 14:27:00|16.44|14.87|16.47|14.91|16.47|14.91|16.42|14.86|0
1656080830000|2022-06-24 14:27:10|16.44|14.87|16.47|14.91|16.47|14.91|16.44|14.87|0
1656080840000|2022-06-24 14:27:20|16.51|14.94|16.41|14.84|16.51|14.94|16.41|14.84|0
1656080850000|2022-06-24 14:27:30|16.44|14.87|16.44|14.87|16.44|14.87|16.42|14.86|0
1656080860000|2022-06-24 14:27:40|16.47|14.9|16.47|14.91|16.51|14.94|16.46|14.89|0
1656080870000|2022-06-24 14:27:50|16.46|14.89|16.51|14.94|16.51|14.94|16.46|14.89|0
1656080880000|2022-06-24 14:28:00|16.52|14.95|16.54|14.97|16.56|14.98|16.52|14.95|0
1656080890000|2022-06-24 14:28:10|16.47|14.9|16.47|14.9|16.47|14.9|16.46|14.89|0
1656080900000|2022-06-24 14:28:20|16.51|14.94|16.47|14.9|16.51|14.94|16.47|14.9|0
1656080910000|2022-06-24 14:28:30|16.51|14.94|16.52|14.95|16.54|14.97|16.51|14.94|0
1656080920000|2022-06-24 14:28:40|16.51|14.94|16.51|14.94|16.51|14.94|16.49|14.92|0
1656080930000|2022-06-24 14:28:50|16.52|14.95|16.59|15.01|16.59|15.01|16.52|14.95|0
1656080940000|2022-06-24 14:29:00|16.57|15|16.6|15.02|16.6|15.02|16.57|14.99|0
1656080950000|2022-06-24 14:29:10|16.58|15|16.63|15.04|16.63|15.04|16.58|15|0
1656080960000|2022-06-24 14:29:20|16.66|15.07|16.66|15.07|16.66|15.07|16.65|15.06|0
1656080970000|2022-06-24 14:29:30|16.68|15.09|16.73|15.13|16.73|15.13|16.68|15.09|0
1656080980000|2022-06-24 14:29:40|16.69|15.1|16.57|14.99|16.69|15.1|16.57|14.99|0
1656080990000|2022-06-24 14:29:50|16.56|14.98|16.51|14.94|16.56|14.98|16.51|14.94|0
1656081000000|2022-06-24 14:30:00|16.63|15.04|16.66|15.07|16.68|15.09|16.63|15.04|0
1656081010000|2022-06-24 14:30:10|16.69|15.1|16.61|15.03|16.69|15.1|16.59|15.01|0
1656081020000|2022-06-24 14:30:20|16.63|15.04|16.64|15.06|16.64|15.06|16.61|15.03|0
1656081030000|2022-06-24 14:30:30|16.71|15.12|16.71|15.12|16.71|15.12|16.69|15.1|0
1656081040000|2022-06-24 14:30:40|16.73|15.13|16.73|15.13|16.73|15.13|16.72|15.13|0
1656081050000|2022-06-24 14:30:50|16.68|15.09|16.68|15.09|16.69|15.1|16.68|15.09|0
1656081060000|2022-06-24 14:31:00|16.71|15.12|16.65|15.06|16.73|15.13|16.65|15.06|0
1656081070000|2022-06-24 14:31:10|16.63|15.04|16.64|15.06|16.64|15.06|16.61|15.03|0
1656081080000|2022-06-24 14:31:20|16.69|15.1|16.69|15.1|16.69|15.1|16.68|15.09|0
1656081090000|2022-06-24 14:31:30|16.66|15.07|16.68|15.09|16.68|15.09|16.66|15.07|0
1656081100000|2022-06-24 14:31:40|16.66|15.1|16.66|15.07|16.68|15.1|16.66|15.07|0
1656081110000|2022-06-24 14:31:50|16.64|15.06|16.61|15.03|16.67|15.08|16.61|15.03|0
1656081120000|2022-06-24 14:32:00|16.56|14.98|16.57|15|16.57|15|16.51|14.94|0
1656081130000|2022-06-24 14:32:10|16.61|15.03|16.42|14.86|16.61|15.03|16.42|14.86|0
1656081140000|2022-06-24 14:32:20|16.44|14.87|16.46|14.89|16.46|14.89|16.43|14.87|0
1656081150000|2022-06-24 14:32:30|16.42|14.86|16.42|14.86|16.44|14.87|16.42|14.86|0
1656081160000|2022-06-24 14:32:40|16.47|14.9|16.54|14.97|16.54|14.97|16.46|14.89|0
1656081170000|2022-06-24 14:32:50|16.49|14.92|16.49|14.92|16.49|14.92|16.46|14.89|0
1656081180000|2022-06-24 14:33:00|16.47|14.9|16.51|14.93|16.51|14.93|16.47|14.9|0
1656081190000|2022-06-24 14:33:10|16.47|14.9|16.46|14.9|16.47|14.9|16.46|14.89|0
1656081200000|2022-06-24 14:33:20|16.47|14.87|16.46|14.89|16.47|14.89|16.42|14.86|0
1656081210000|2022-06-24 14:33:30|16.44|14.87|16.56|14.98|16.56|14.98|16.44|14.87|0
1656081220000|2022-06-24 14:33:40|16.59|15.01|16.56|14.98|16.59|15.01|16.56|14.98|0
1656081230000|2022-06-24 14:33:50|16.54|14.97|16.56|14.98|16.56|14.98|16.54|14.97|0
1656081240000|2022-06-24 14:34:00|16.57|15|16.59|15.01|16.61|15.03|16.57|15|0
1656081250000|2022-06-24 14:34:10|16.61|15.03|16.59|15.01|16.61|15.03|16.57|15|0
1656081260000|2022-06-24 14:34:20|16.14|14.6|16.17|14.63|16.17|14.63|16.13|14.6|0
1656081270000|2022-06-24 14:34:30|16.15|14.61|16.15|14.61|16.17|14.63|16.15|14.61|0
1656081280000|2022-06-24 14:34:40|16.17|14.63|16.08|14.55|16.18|14.64|16.08|14.55|0
1656081300000|2022-06-24 14:35:00|16.12|14.58|16.12|14.58|16.12|14.58|16.08|14.55|0
1656081310000|2022-06-24 14:35:10|16.07|14.54|16.08|14.55|16.1|14.57|16.07|14.54|0
1656081320000|2022-06-24 14:35:20|16.07|14.54|16.13|14.6|16.13|14.6|16.05|14.52|0
1656081330000|2022-06-24 14:35:30|16.15|14.61|16.12|14.58|16.18|14.64|16.12|14.58|0
1656081340000|2022-06-24 14:35:40|16.13|14.6|16.12|14.58|16.13|14.6|16.12|14.58|0
1656081350000|2022-06-24 14:35:50|16.07|14.54|15.98|14.46|16.07|14.54|15.98|14.46|0
1656081360000|2022-06-24 14:36:00|16.02|14.49|15.98|14.46|16.02|14.49|15.98|14.46|0
1656081370000|2022-06-24 14:36:10|15.97|14.45|15.94|14.42|16|14.48|15.94|14.42|0
1656081380000|2022-06-24 14:36:20|15.98|14.46|15.98|14.46|15.98|14.46|15.98|14.46|0
1656081390000|2022-06-24 14:36:30|15.95|14.43|15.89|14.37|15.95|14.43|15.89|14.37|0
1656081400000|2022-06-24 14:36:40|15.94|14.42|15.89|14.37|15.94|14.42|15.89|14.37|0
1656081410000|2022-06-24 14:36:50|15.87|14.36|15.84|14.33|15.87|14.36|15.82|14.31|0
1656081420000|2022-06-24 14:37:00|15.82|14.31|15.77|14.27|15.82|14.31|15.76|14.26|0
1656081430000|2022-06-24 14:37:10|15.79|14.28|15.79|14.28|15.82|14.31|15.79|14.28|0
1656081440000|2022-06-24 14:37:20|15.77|14.27|15.84|14.33|15.84|14.33|15.77|14.27|0
1656081450000|2022-06-24 14:37:30|15.77|14.27|15.87|14.36|15.87|14.36|15.77|14.27|0
1656081460000|2022-06-24 14:37:40|15.9|14.39|15.92|14.4|15.94|14.42|15.9|14.39|0
1656081470000|2022-06-24 14:37:50|15.89|14.37|15.94|14.42|15.94|14.42|15.89|14.37|0
1656081480000|2022-06-24 14:38:00|15.97|14.45|15.85|14.34|15.97|14.45|15.85|14.34|0
1656081490000|2022-06-24 14:38:10|15.92|14.4|15.95|14.43|15.97|14.45|15.92|14.4|0
1656081500000|2022-06-24 14:38:20|15.92|14.4|15.89|14.37|15.92|14.4|15.87|14.36|0
1656081510000|2022-06-24 14:38:30|15.9|14.39|15.87|14.36|15.9|14.39|15.87|14.36|0
1656081520000|2022-06-24 14:38:40|15.9|14.39|15.85|14.34|15.9|14.39|15.85|14.34|0
1656081530000|2022-06-24 14:38:50|15.87|14.36|15.84|14.33|15.87|14.36|15.8|14.3|0
1656081540000|2022-06-24 14:39:00|15.85|14.34|15.85|14.34|15.85|14.34|15.84|14.33|0
1656081550000|2022-06-24 14:39:10|15.87|14.36|15.82|14.31|15.89|14.37|15.82|14.31|0
1656081560000|2022-06-24 14:39:20|15.84|14.33|15.8|14.3|15.84|14.33|15.8|14.3|0
1656081570000|2022-06-24 14:39:30|15.83|14.29|15.84|14.33|15.84|14.33|15.83|14.29|0
1656081580000|2022-06-24 14:39:40|15.82|14.31|15.85|14.34|15.85|14.34|15.82|14.31|0
1656081590000|2022-06-24 14:39:50|15.84|14.33|15.85|14.34|15.85|14.34|15.84|14.33|0
1656081600000|2022-06-24 14:40:00|15.8|14.3|15.84|14.33|15.84|14.33|15.8|14.3|0
1656081610000|2022-06-24 14:40:10|15.87|14.36|15.85|14.34|15.87|14.36|15.85|14.34|0
1656081620000|2022-06-24 14:40:20|15.82|14.31|15.79|14.28|15.82|14.31|15.79|14.28|0
1656081630000|2022-06-24 14:40:30|15.77|14.27|15.74|14.24|15.77|14.27|15.74|14.24|0
1656081640000|2022-06-24 14:40:40|15.76|14.25|15.77|14.27|15.77|14.27|15.76|14.25|0
1656081650000|2022-06-24 14:40:50|15.79|14.28|15.76|14.25|15.79|14.28|15.76|14.25|0
1656081660000|2022-06-24 14:41:00|15.74|14.24|15.64|14.15|15.74|14.24|15.64|14.15|0
1656081670000|2022-06-24 14:41:10|15.66|14.17|15.66|14.17|15.74|14.24|15.64|14.15|0
1656081680000|2022-06-24 14:41:20|15.67|14.18|15.66|14.17|15.67|14.18|15.66|14.17|0
1656081690000|2022-06-24 14:41:30|15.63|14.14|15.59|14.11|15.63|14.14|15.59|14.11|0
1656081700000|2022-06-24 14:41:40|15.66|14.17|15.66|14.17|15.66|14.17|15.64|14.15|0
1656081710000|2022-06-24 14:41:50|15.63|14.14|15.59|14.11|15.63|14.14|15.59|14.11|0
1656081720000|2022-06-24 14:42:00|15.56|14.08|15.59|14.11|15.59|14.11|15.56|14.08|0
1656081730000|2022-06-24 14:42:10|15.58|14.09|15.58|14.09|15.58|14.09|15.56|14.08|0
1656081740000|2022-06-24 14:42:20|15.56|14.08|15.59|14.11|15.59|14.11|15.56|14.08|0
1656081750000|2022-06-24 14:42:30|15.64|14.15|15.67|14.18|15.67|14.18|15.64|14.15|0
1656081760000|2022-06-24 14:42:40|15.69|14.2|15.71|14.21|15.71|14.21|15.69|14.2|0
1656081770000|2022-06-24 14:42:50|15.69|14.2|15.72|14.23|15.72|14.23|15.69|14.2|0
1656081780000|2022-06-24 14:43:00|15.74|14.24|15.79|14.28|15.79|14.28|15.72|14.23|0
1656081790000|2022-06-24 14:43:10|15.8|14.3|15.85|14.34|15.85|14.34|15.8|14.3|0
1656081800000|2022-06-24 14:43:20|15.84|14.33|15.82|14.31|15.87|14.36|15.82|14.31|0
1656081810000|2022-06-24 14:43:30|15.79|14.28|15.82|14.31|15.82|14.31|15.79|14.28|0
1656081820000|2022-06-24 14:43:40|15.79|14.28|15.76|14.25|15.79|14.28|15.76|14.25|0
1656081830000|2022-06-24 14:43:50|15.8|14.3|15.79|14.28|15.8|14.3|15.79|14.28|0
1656081840000|2022-06-24 14:44:00|15.77|14.27|15.72|14.23|15.77|14.27|15.72|14.23|0
1656081850000|2022-06-24 14:44:10|15.71|14.21|15.76|14.25|15.76|14.25|15.71|14.21|0
1656081860000|2022-06-24 14:44:20|15.74|14.24|15.72|14.23|15.74|14.24|15.72|14.23|0
1656081870000|2022-06-24 14:44:30|15.71|14.21|15.66|14.17|15.72|14.23|15.66|14.17|0
1656081880000|2022-06-24 14:44:40|15.72|14.23|15.69|14.2|15.72|14.23|15.67|14.18|0
1656081890000|2022-06-24 14:44:50|15.74|14.24|15.71|14.21|15.76|14.25|15.71|14.21|0
1656081900000|2022-06-24 14:45:00|15.72|14.23|15.69|14.2|15.72|14.23|15.67|14.18|0
1656081910000|2022-06-24 14:45:10|15.67|14.18|15.71|14.21|15.71|14.21|15.66|14.17|0
1656081920000|2022-06-24 14:45:20|15.69|14.2|15.66|14.17|15.71|14.21|15.66|14.17|0
1656081930000|2022-06-24 14:45:30|15.61|14.12|15.58|14.09|15.61|14.12|15.58|14.09|0
1656081940000|2022-06-24 14:45:40|15.56|14.08|15.61|14.12|15.61|14.12|15.56|14.08|0
1656081950000|2022-06-24 14:45:50|15.63|14.14|15.64|14.15|15.64|14.15|15.61|14.12|0
1656081960000|2022-06-24 14:46:00|15.66|14.17|15.61|14.12|15.66|14.17|15.61|14.12|0
1656081970000|2022-06-24 14:46:10|15.59|14.11|15.63|14.14|15.63|14.14|15.59|14.11|0
1656081980000|2022-06-24 14:46:20|15.66|14.17|15.74|14.24|15.74|14.24|15.66|14.17|0
1656081990000|2022-06-24 14:46:30|15.75|14.25|15.74|14.24|15.79|14.28|15.74|14.24|0
1656082000000|2022-06-24 14:46:40|15.77|14.27|15.77|14.27|15.79|14.28|15.77|14.27|0
1656082010000|2022-06-24 14:46:50|15.79|14.28|15.85|14.34|15.85|14.34|15.79|14.28|0
1656082020000|2022-06-24 14:47:00|15.87|14.36|15.89|14.37|15.95|14.43|15.87|14.36|0
1656082030000|2022-06-24 14:47:10|15.83|14.32|15.89|14.37|15.89|14.37|15.83|14.32|0
1656082040000|2022-06-24 14:47:20|15.9|14.39|15.9|14.39|15.9|14.39|15.9|14.39|0
1656082050000|2022-06-24 14:47:30|15.93|14.42|15.97|14.45|15.97|14.45|15.93|14.42|0
1656082060000|2022-06-24 14:47:40|15.95|14.43|15.97|14.45|15.97|14.45|15.95|14.43|0
1656082070000|2022-06-24 14:47:50|15.95|14.43|15.85|14.34|15.95|14.43|15.85|14.34|0
1656082080000|2022-06-24 14:48:00|15.8|14.3|15.9|14.39|15.9|14.39|15.8|14.3|0
1656082090000|2022-06-24 14:48:10|15.85|14.34|15.9|14.39|15.9|14.39|15.85|14.34|0
1656082100000|2022-06-24 14:48:20|15.92|14.4|15.93|14.42|15.95|14.43|15.92|14.4|0
1656082110000|2022-06-24 14:48:30|15.95|14.43|15.93|14.42|15.95|14.43|15.9|14.39|0
1656082120000|2022-06-24 14:48:40|15.97|14.45|15.97|14.45|15.97|14.45|15.95|14.43|0
1656082130000|2022-06-24 14:48:50|15.95|14.43|15.97|14.45|15.97|14.45|15.95|14.43|0
1656082140000|2022-06-24 14:49:00|15.98|14.46|16.02|14.49|16.02|14.49|15.98|14.46|0
1656082150000|2022-06-24 14:49:10|16.03|14.51|16.07|14.54|16.07|14.54|16|14.48|0
1656082160000|2022-06-24 14:49:20|16.08|14.55|16.13|14.6|16.13|14.6|16.08|14.55|0
1656082170000|2022-06-24 14:49:30|16.17|14.63|16.12|14.58|16.17|14.63|16.12|14.58|0
1656082180000|2022-06-24 14:49:40|16.07|14.54|16.05|14.52|16.07|14.54|16.03|14.51|0
1656082190000|2022-06-24 14:49:50|16.03|14.51|16.07|14.54|16.07|14.54|16.03|14.51|0
1656082200000|2022-06-24 14:50:00|16.13|14.6|16.07|14.54|16.13|14.6|16.07|14.54|0
1656082210000|2022-06-24 14:50:10|16.05|14.52|16.05|14.52|16.05|14.52|16.03|14.51|0
1656082220000|2022-06-24 14:50:20|16.03|14.51|16.03|14.51|16.05|14.52|16.02|14.49|0
1656082230000|2022-06-24 14:50:30|16.05|14.52|16|14.48|16.05|14.52|16|14.48|0
1656082240000|2022-06-24 14:50:40|15.98|14.46|15.97|14.45|15.98|14.46|15.97|14.45|0
1656082250000|2022-06-24 14:50:50|16.05|14.52|16.08|14.55|16.1|14.57|16.05|14.52|0
1656082260000|2022-06-24 14:51:00|16.05|14.52|15.97|14.45|16.05|14.52|15.97|14.45|0
1656082270000|2022-06-24 14:51:10|15.95|14.43|15.9|14.39|15.95|14.43|15.9|14.39|0
1656082280000|2022-06-24 14:51:20|15.88|14.37|15.9|14.39|15.9|14.39|15.88|14.37|0
1656082290000|2022-06-24 14:51:30|15.97|14.45|16|14.48|16|14.48|15.95|14.43|0
1656082300000|2022-06-24 14:51:40|15.97|14.45|15.97|14.45|16.02|14.49|15.97|14.45|0
1656082310000|2022-06-24 14:51:50|16.02|14.49|16|14.48|16.02|14.49|16|14.48|0
1656082320000|2022-06-24 14:52:00|15.95|14.43|15.97|14.45|15.97|14.45|15.93|14.42|0
1656082330000|2022-06-24 14:52:10|15.92|14.4|15.93|14.41|15.95|14.43|15.92|14.4|0
1656082340000|2022-06-24 14:52:20|15.97|14.42|15.97|14.45|15.97|14.45|15.97|14.42|0
1656082350000|2022-06-24 14:52:30|15.98|14.46|15.98|14.46|15.98|14.46|15.95|14.43|0
1656082360000|2022-06-24 14:52:40|16|14.48|16|14.48|16|14.48|15.97|14.45|0
1656082370000|2022-06-24 14:52:50|15.98|14.46|15.99|14.47|16|14.48|15.98|14.46|0
1656082380000|2022-06-24 14:53:00|15.95|14.43|15.97|14.45|15.97|14.45|15.95|14.43|0
1656082390000|2022-06-24 14:53:10|15.95|14.43|15.95|14.43|15.98|14.46|15.95|14.43|0
1656082400000|2022-06-24 14:53:20|15.97|14.45|15.97|14.45|15.98|14.46|15.97|14.45|0
1656082410000|2022-06-24 14:53:30|15.95|14.43|16.02|14.49|16.02|14.49|15.95|14.43|0
1656082420000|2022-06-24 14:53:40|15.99|14.47|16|14.48|16.02|14.49|15.99|14.47|0
1656082430000|2022-06-24 14:53:50|16.02|14.49|16.02|14.49|16.05|14.52|16.02|14.49|0
1656082440000|2022-06-24 14:54:00|16|14.48|15.95|14.43|16|14.48|15.95|14.43|0
1656082450000|2022-06-24 14:54:10|15.98|14.46|16.03|14.51|16.03|14.51|15.98|14.46|0
1656082460000|2022-06-24 14:54:20|16.02|14.49|15.97|14.45|16.02|14.49|15.97|14.45|0
1656082470000|2022-06-24 14:54:30|15.98|14.46|16|14.48|16|14.48|15.98|14.46|0
1656082480000|2022-06-24 14:54:40|16.05|14.52|15.98|14.46|16.05|14.52|15.98|14.46|0
1656082490000|2022-06-24 14:54:50|15.97|14.45|16.03|14.51|16.03|14.51|15.95|14.43|0
1656082500000|2022-06-24 14:55:00|16.05|14.52|16.02|14.49|16.05|14.52|15.97|14.45|0
1656082510000|2022-06-24 14:55:10|15.98|14.46|15.93|14.42|15.98|14.46|15.93|14.42|0
1656082520000|2022-06-24 14:55:20|15.95|14.43|15.95|14.43|15.95|14.43|15.93|14.42|0
1656082530000|2022-06-24 14:55:30|15.97|14.45|15.92|14.4|15.97|14.45|15.92|14.4|0
1656082540000|2022-06-24 14:55:40|15.95|14.43|15.93|14.42|15.97|14.45|15.93|14.42|0
1656082550000|2022-06-24 14:55:50|15.92|14.4|15.92|14.4|15.92|14.4|15.92|14.4|0
1656082560000|2022-06-24 14:56:00|15.9|14.39|15.93|14.42|15.93|14.42|15.88|14.37|0
1656082570000|2022-06-24 14:56:10|15.95|14.43|15.98|14.46|15.98|14.46|15.95|14.43|0
1656082580000|2022-06-24 14:56:20|16.03|14.51|16.08|14.55|16.08|14.55|16.03|14.51|0
1656082590000|2022-06-24 14:56:30|16.07|14.54|16.11|14.58|16.11|14.58|16.07|14.54|0
1656082600000|2022-06-24 14:56:40|16.13|14.6|16.15|14.61|16.15|14.61|16.13|14.6|0
1656082610000|2022-06-24 14:56:50|16.2|14.66|16.2|14.66|16.2|14.66|16.16|14.63|0
1656082620000|2022-06-24 14:57:00|16.21|14.67|16.08|14.55|16.21|14.67|16.08|14.55|0
1656082630000|2022-06-24 14:57:10|16.07|14.54|16.13|14.6|16.13|14.6|16.07|14.54|0
1656082640000|2022-06-24 14:57:20|16.16|14.63|16.16|14.63|16.18|14.64|16.16|14.63|0
1656082650000|2022-06-24 14:57:30|16.21|14.67|16.21|14.67|16.21|14.67|16.2|14.66|0
1656082660000|2022-06-24 14:57:40|16.23|14.69|16.25|14.7|16.25|14.7|16.23|14.69|0
1656082670000|2022-06-24 14:57:50|16.26|14.72|16.26|14.72|16.26|14.72|16.23|14.69|0
1656082680000|2022-06-24 14:58:00|16.28|14.73|16.26|14.72|16.28|14.73|16.25|14.7|0
1656082690000|2022-06-24 14:58:10|16.2|14.66|16.3|14.75|16.3|14.75|16.2|14.66|0
1656082700000|2022-06-24 14:58:20|16.2|14.66|16.18|14.64|16.2|14.66|16.18|14.64|0
1656082710000|2022-06-24 14:58:30|16.2|14.66|16.18|14.64|16.2|14.66|16.18|14.64|0
1656082720000|2022-06-24 14:58:40|16.15|14.61|16.18|14.64|16.18|14.64|16.15|14.61|0
1656082730000|2022-06-24 14:58:50|16.16|14.62|16.11|14.58|16.16|14.62|16.11|14.58|0
1656082740000|2022-06-24 14:59:00|16.08|14.55|16.11|14.58|16.11|14.58|16.05|14.52|0
1656082750000|2022-06-24 14:59:10|16.13|14.59|16.11|14.58|16.13|14.59|16.07|14.54|0
1656082760000|2022-06-24 14:59:20|16.15|14.61|16.16|14.62|16.16|14.62|16.15|14.61|0
1656082770000|2022-06-24 14:59:30|16.18|14.64|16.13|14.59|16.18|14.64|16.11|14.58|0
1656082780000|2022-06-24 14:59:40|16.15|14.61|16.16|14.62|16.18|14.64|16.15|14.61|0
1656082790000|2022-06-24 14:59:50|16.13|14.59|16.08|14.55|16.13|14.59|16.08|14.55|0
1656082800000|2022-06-24 15:00:00|16.11|14.58|16.11|14.58|16.11|14.58|16.1|14.56|0
1656082810000|2022-06-24 15:00:10|16.08|14.55|16.07|14.54|16.08|14.55|16.06|14.53|0
1656082820000|2022-06-24 15:00:20|16.11|14.58|16.13|14.59|16.15|14.61|16.11|14.58|0
1656082830000|2022-06-24 15:00:30|16.18|14.64|16.21|14.67|16.21|14.67|16.18|14.64|0
1656082840000|2022-06-24 15:00:40|16.16|14.62|16.2|14.65|16.2|14.65|16.13|14.59|0
1656082850000|2022-06-24 15:00:50|16.18|14.64|16.1|14.56|16.18|14.64|16.1|14.56|0
1656082860000|2022-06-24 15:01:00|16.08|14.55|16.15|14.61|16.15|14.61|16.08|14.55|0
1656082870000|2022-06-24 15:01:10|16.18|14.64|16.23|14.68|16.23|14.68|16.18|14.64|0
1656082880000|2022-06-24 15:01:20|16.21|14.67|16.21|14.67|16.21|14.67|16.2|14.65|0
1656082890000|2022-06-24 15:01:30|16.23|14.68|16.28|14.73|16.28|14.73|16.23|14.68|0
1656082900000|2022-06-24 15:01:40|16.26|14.72|16.28|14.73|16.28|14.73|16.26|14.71|0
1656082910000|2022-06-24 15:01:50|16.27|14.72|16.23|14.68|16.27|14.72|16.23|14.68|0
1656082920000|2022-06-24 15:02:00|16.2|14.65|16.2|14.65|16.2|14.65|16.18|14.64|0
1656082930000|2022-06-24 15:02:10|16.21|14.67|16.25|14.7|16.25|14.7|16.2|14.65|0
1656082940000|2022-06-24 15:02:20|16.23|14.68|16.28|14.73|16.28|14.73|16.23|14.68|0
1656082950000|2022-06-24 15:02:30|16.3|14.75|16.3|14.75|16.3|14.75|16.3|14.75|0
1656082960000|2022-06-24 15:02:40|16.31|14.76|16.31|14.76|16.31|14.76|16.3|14.75|0
1656082970000|2022-06-24 15:02:50|16.32|14.77|16.36|14.81|16.36|14.81|16.32|14.77|0
1656082980000|2022-06-24 15:03:00|16.38|14.82|16.36|14.81|16.38|14.82|16.36|14.81|0
1656082990000|2022-06-24 15:03:10|16.38|14.82|16.36|14.81|16.4|14.84|16.36|14.81|0
1656083000000|2022-06-24 15:03:20|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1656083010000|2022-06-24 15:03:30|16.33|14.78|16.38|14.82|16.38|14.82|16.33|14.78|0
1656083020000|2022-06-24 15:03:40|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1656083030000|2022-06-24 15:03:50|16.41|14.85|16.43|14.87|16.43|14.87|16.41|14.85|0
1656083040000|2022-06-24 15:04:00|16.41|14.85|16.41|14.85|16.43|14.87|16.4|14.84|0
1656083050000|2022-06-24 15:04:10|16.4|14.84|16.43|14.87|16.45|14.88|16.4|14.84|0
1656083060000|2022-06-24 15:04:20|16.41|14.85|16.46|14.9|16.46|14.9|16.38|14.82|0
1656083070000|2022-06-24 15:04:30|16.48|14.91|16.48|14.91|16.5|14.93|16.48|14.91|0
1656083080000|2022-06-24 15:04:40|16.5|14.93|16.5|14.93|16.5|14.93|16.48|14.91|0
1656083090000|2022-06-24 15:04:50|16.52|14.94|16.5|14.93|16.52|14.94|16.5|14.93|0
1656083100000|2022-06-24 15:05:00|16.48|14.91|16.5|14.93|16.5|14.93|16.48|14.91|0
1656083110000|2022-06-24 15:05:10|16.52|14.94|16.52|14.94|16.52|14.94|16.52|14.94|0
1656083120000|2022-06-24 15:05:20|16.5|14.93|16.48|14.91|16.5|14.93|16.46|14.9|0
1656083130000|2022-06-24 15:05:30|16.5|14.93|16.46|14.9|16.5|14.93|16.46|14.9|0
1656083140000|2022-06-24 15:05:40|16.48|14.91|16.45|14.88|16.48|14.91|16.45|14.88|0
1656083150000|2022-06-24 15:05:50|16.46|14.9|16.46|14.9|16.46|14.9|16.45|14.88|0
1656083160000|2022-06-24 15:06:00|16.45|14.88|16.45|14.88|16.48|14.91|16.45|14.88|0
1656083170000|2022-06-24 15:06:10|16.46|14.9|16.45|14.88|16.48|14.91|16.45|14.88|0
1656083180000|2022-06-24 15:06:20|16.43|14.87|16.43|14.87|16.43|14.87|16.43|14.87|0
1656083190000|2022-06-24 15:06:30|16.41|14.85|16.41|14.85|16.43|14.87|16.41|14.85|0
1656083200000|2022-06-24 15:06:40|16.4|14.84|16.31|14.76|16.4|14.84|16.31|14.76|0
1656083210000|2022-06-24 15:06:50|16.33|14.77|16.3|14.74|16.33|14.77|16.3|14.74|0
1656083220000|2022-06-24 15:07:00|16.28|14.73|16.28|14.73|16.3|14.74|16.28|14.73|0
1656083230000|2022-06-24 15:07:10|16.3|14.74|16.26|14.71|16.3|14.74|16.26|14.71|0
1656083240000|2022-06-24 15:07:20|16.28|14.73|16.35|14.8|16.35|14.8|16.28|14.73|0
1656083250000|2022-06-24 15:07:30|16.36|14.79|16.36|14.81|16.38|14.82|16.36|14.79|0
1656083260000|2022-06-24 15:07:40|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1656083270000|2022-06-24 15:07:50|16.4|14.84|16.46|14.9|16.48|14.91|16.4|14.84|0
1656083280000|2022-06-24 15:08:00|16.48|14.91|16.48|14.91|16.5|14.93|16.48|14.91|0
1656083290000|2022-06-24 15:08:10|16.46|14.9|16.45|14.88|16.46|14.9|16.45|14.88|0
1656083300000|2022-06-24 15:08:20|16.46|14.9|16.41|14.85|16.46|14.9|16.41|14.85|0
1656083310000|2022-06-24 15:08:30|16.43|14.87|16.41|14.85|16.43|14.87|16.38|14.82|0
1656083320000|2022-06-24 15:08:40|16.43|14.87|16.46|14.9|16.46|14.9|16.43|14.87|0
1656083330000|2022-06-24 15:08:50|16.45|14.88|16.45|14.88|16.46|14.9|16.45|14.88|0
1656083340000|2022-06-24 15:09:00|16.51|14.94|16.53|14.96|16.53|14.96|16.5|14.93|0
1656083350000|2022-06-24 15:09:10|16.48|14.91|16.48|14.91|16.5|14.93|16.46|14.9|0
1656083360000|2022-06-24 15:09:20|16.5|14.93|16.45|14.88|16.5|14.93|16.45|14.88|0
1656083370000|2022-06-24 15:09:30|16.43|14.87|16.4|14.84|16.43|14.87|16.4|14.84|0
1656083380000|2022-06-24 15:09:40|16.41|14.85|16.43|14.87|16.45|14.88|16.41|14.85|0
1656083390000|2022-06-24 15:09:50|16.41|14.85|16.4|14.84|16.41|14.85|16.4|14.84|0
1656083400000|2022-06-24 15:10:00|16.43|14.87|16.45|14.88|16.45|14.88|16.41|14.85|0
1656083410000|2022-06-24 15:10:10|16.43|14.87|16.41|14.85|16.43|14.87|16.41|14.85|0
1656083420000|2022-06-24 15:10:20|16.38|14.82|16.4|14.84|16.4|14.84|16.38|14.82|0
1656083430000|2022-06-24 15:10:30|16.38|14.82|16.31|14.76|16.38|14.82|16.31|14.76|0
1656083440000|2022-06-24 15:10:40|16.3|14.74|16.26|14.71|16.3|14.74|16.26|14.71|0
1656083450000|2022-06-24 15:10:50|16.23|14.68|16.2|14.65|16.23|14.68|16.2|14.65|0
1656083460000|2022-06-24 15:11:00|16.18|14.64|16.15|14.61|16.21|14.67|16.15|14.61|0
1656083470000|2022-06-24 15:11:10|16.2|14.65|16.21|14.67|16.21|14.67|16.2|14.65|0
1656083480000|2022-06-24 15:11:20|16.25|14.7|16.31|14.76|16.31|14.76|16.25|14.7|0
1656083490000|2022-06-24 15:11:30|16.35|14.79|16.35|14.79|16.35|14.79|16.33|14.77|0
1656083500000|2022-06-24 15:11:40|16.36|14.8|16.35|14.79|16.36|14.8|16.33|14.77|0
1656083510000|2022-06-24 15:11:50|16.36|14.8|16.36|14.8|16.38|14.82|16.36|14.8|0
1656083520000|2022-06-24 15:12:00|16.35|14.79|16.31|14.76|16.36|14.8|16.31|14.76|0
1656083530000|2022-06-24 15:12:10|16.32|14.77|16.36|14.8|16.36|14.8|16.32|14.77|0
1656083540000|2022-06-24 15:12:20|16.3|14.74|16.25|14.7|16.3|14.74|16.25|14.7|0
1656083550000|2022-06-24 15:12:30|16.26|14.71|16.28|14.73|16.3|14.74|16.26|14.71|0
1656083560000|2022-06-24 15:12:40|16.25|14.7|16.31|14.76|16.31|14.76|16.25|14.7|0
1656083570000|2022-06-24 15:12:50|16.3|14.74|16.28|14.73|16.3|14.74|16.23|14.68|0
1656083580000|2022-06-24 15:13:00|16.3|14.74|16.25|14.7|16.3|14.74|16.25|14.7|0
1656083590000|2022-06-24 15:13:10|16.23|14.68|16.2|14.65|16.23|14.68|16.2|14.65|0
1656083600000|2022-06-24 15:13:20|16.16|14.62|16.16|14.62|16.17|14.63|16.16|14.62|0
1656083610000|2022-06-24 15:13:30|16.13|14.59|16.21|14.67|16.21|14.67|16.13|14.59|0
1656083620000|2022-06-24 15:13:40|16.23|14.68|16.21|14.67|16.23|14.68|16.21|14.67|0
1656083630000|2022-06-24 15:13:50|16.25|14.7|16.23|14.68|16.25|14.7|16.23|14.68|0
1656083640000|2022-06-24 15:14:00|16.26|14.71|16.3|14.74|16.3|14.74|16.26|14.71|0
1656083650000|2022-06-24 15:14:10|16.28|14.73|16.26|14.71|16.28|14.73|16.26|14.71|0
1656083660000|2022-06-24 15:14:20|16.23|14.68|16.16|14.62|16.23|14.68|16.16|14.62|0
1656083670000|2022-06-24 15:14:30|16.15|14.61|16.13|14.59|16.16|14.62|16.13|14.59|0
1656083680000|2022-06-24 15:14:40|16.11|14.58|16.13|14.59|16.13|14.59|16.11|14.58|0
1656083690000|2022-06-24 15:14:50|16.15|14.61|16.11|14.58|16.15|14.61|16.11|14.58|0
1656083700000|2022-06-24 15:15:00|16.08|14.55|16.08|14.55|16.11|14.58|16.08|14.55|0
1656083710000|2022-06-24 15:15:10|16.06|14.53|16.08|14.55|16.08|14.55|16.06|14.53|0
1656083720000|2022-06-24 15:15:20|16.06|14.53|16.03|14.5|16.08|14.55|16.03|14.5|0
1656083730000|2022-06-24 15:15:30|16.08|14.55|16.05|14.52|16.11|14.58|16.05|14.52|0
1656083740000|2022-06-24 15:15:40|16.03|14.5|16.05|14.52|16.05|14.52|16.01|14.49|0
1656083750000|2022-06-24 15:15:50|16.06|14.53|16.01|14.49|16.06|14.53|16.01|14.49|0
1656083760000|2022-06-24 15:16:00|16|14.47|15.95|14.43|16|14.47|15.93|14.41|0
1656083770000|2022-06-24 15:16:10|15.92|14.4|15.92|14.4|15.92|14.4|15.9|14.38|0
1656083780000|2022-06-24 15:16:20|15.9|14.38|15.88|14.37|15.9|14.38|15.88|14.37|0
1656083790000|2022-06-24 15:16:30|15.9|14.38|15.93|14.41|15.96|14.44|15.88|14.37|0
1656083800000|2022-06-24 15:16:40|15.92|14.4|15.96|14.44|15.96|14.44|15.92|14.4|0
1656083810000|2022-06-24 15:16:50|15.88|14.37|15.87|14.35|15.88|14.37|15.83|14.33|0
1656083820000|2022-06-24 15:17:00|15.78|14.28|15.75|14.25|15.78|14.28|15.75|14.25|0
1656083830000|2022-06-24 15:17:10|15.77|14.27|15.78|14.28|15.78|14.28|15.74|14.24|0
1656083840000|2022-06-24 15:17:20|15.77|14.27|15.8|14.3|15.83|14.33|15.77|14.27|0
1656083850000|2022-06-24 15:17:30|15.83|14.33|15.77|14.27|15.83|14.33|15.77|14.27|0
1656083860000|2022-06-24 15:17:40|15.78|14.28|15.8|14.3|15.8|14.3|15.78|14.28|0
1656083870000|2022-06-24 15:17:50|15.83|14.33|15.83|14.33|15.85|14.34|15.83|14.33|0
1656083880000|2022-06-24 15:18:00|15.8|14.3|15.9|14.38|15.9|14.38|15.8|14.3|0
1656083890000|2022-06-24 15:18:10|15.85|14.34|15.88|14.37|15.88|14.37|15.85|14.34|0
1656083900000|2022-06-24 15:18:20|15.87|14.35|15.9|14.38|15.9|14.38|15.87|14.35|0
1656083910000|2022-06-24 15:18:30|15.91|14.4|15.95|14.43|15.95|14.43|15.91|14.4|0
1656083920000|2022-06-24 15:18:40|15.96|14.44|15.98|14.46|15.98|14.46|15.96|14.44|0
1656083930000|2022-06-24 15:18:50|16|14.47|15.98|14.46|16.01|14.49|15.98|14.46|0
1656083940000|2022-06-24 15:19:00|15.95|14.43|15.91|14.4|15.96|14.44|15.91|14.4|0
1656083950000|2022-06-24 15:19:10|15.93|14.41|15.91|14.4|15.93|14.41|15.9|14.38|0
1656083960000|2022-06-24 15:19:20|15.9|14.38|15.88|14.37|15.9|14.38|15.88|14.37|0
1656083970000|2022-06-24 15:19:30|15.87|14.35|15.87|14.35|15.88|14.37|15.85|14.34|0
1656083980000|2022-06-24 15:19:40|15.85|14.34|15.85|14.34|15.87|14.35|15.85|14.34|0
1656083990000|2022-06-24 15:19:50|15.83|14.33|15.82|14.32|15.83|14.33|15.82|14.32|0
1656084000000|2022-06-24 15:20:00|15.8|14.31|15.82|14.31|15.82|14.31|15.8|14.3|0
1656084010000|2022-06-24 15:20:10|15.83|14.33|15.87|14.35|15.87|14.35|15.83|14.33|0
1656084020000|2022-06-24 15:20:20|15.9|14.38|15.88|14.37|15.91|14.4|15.88|14.37|0
1656084030000|2022-06-24 15:20:30|15.85|14.34|15.85|14.34|15.85|14.34|15.85|14.34|0
1656084040000|2022-06-24 15:20:40|15.88|14.37|15.9|14.38|15.9|14.38|15.87|14.35|0
1656084050000|2022-06-24 15:20:50|15.87|14.35|15.9|14.38|15.9|14.38|15.87|14.35|0
1656084060000|2022-06-24 15:21:00|15.88|14.37|15.85|14.34|15.88|14.37|15.85|14.34|0
1656084070000|2022-06-24 15:21:10|15.88|14.37|15.93|14.41|15.93|14.41|15.88|14.37|0
1656084080000|2022-06-24 15:21:20|15.95|14.43|15.95|14.43|15.95|14.43|15.93|14.41|0
1656084090000|2022-06-24 15:21:30|15.96|14.44|16|14.47|16|14.47|15.96|14.44|0
1656084100000|2022-06-24 15:21:40|15.98|14.46|15.93|14.41|15.98|14.46|15.93|14.41|0
1656084110000|2022-06-24 15:21:50|15.95|14.43|15.96|14.44|15.96|14.44|15.9|14.38|0
1656084120000|2022-06-24 15:22:00|15.93|14.41|15.93|14.41|15.96|14.44|15.93|14.41|0
1656084130000|2022-06-24 15:22:10|15.9|14.38|15.91|14.4|15.91|14.4|15.9|14.38|0
1656084140000|2022-06-24 15:22:20|15.93|14.39|15.91|14.4|15.93|14.41|15.91|14.39|0
1656084150000|2022-06-24 15:22:30|15.93|14.41|16.61|15.03|16.61|15.03|15.91|14.4|0
1656084160000|2022-06-24 15:22:40|16.6|15.02|16.61|15.03|16.61|15.03|16.6|15.02|0
1656084170000|2022-06-24 15:22:50|16.65|15.06|16.65|15.06|16.65|15.06|16.63|15.05|0
1656084180000|2022-06-24 15:23:00|16.66|15.08|16.68|15.09|16.68|15.09|16.66|15.08|0
1656084190000|2022-06-24 15:23:10|16.7|15.11|16.75|15.15|16.75|15.15|16.7|15.11|0
1656084200000|2022-06-24 15:23:20|16.77|15.17|16.75|15.15|16.77|15.17|16.75|15.15|0
1656084210000|2022-06-24 15:23:30|16.77|15.17|16.77|15.17|16.78|15.18|16.77|15.17|0
1656084220000|2022-06-24 15:23:40|16.78|15.18|16.77|15.17|16.78|15.18|16.77|15.17|0
1656084230000|2022-06-24 15:23:50|16.78|15.18|16.75|15.15|16.78|15.18|16.75|15.15|0
1656084240000|2022-06-24 15:24:00|16.78|15.18|16.71|15.12|16.78|15.18|16.71|15.12|0
1656084250000|2022-06-24 15:24:10|16.66|15.08|16.64|15.05|16.66|15.08|16.63|15.05|0
1656084260000|2022-06-24 15:24:20|16.63|15.11|16.71|15.12|16.71|15.12|16.63|15.11|0
1656084270000|2022-06-24 15:24:30|16.68|15.09|16.73|15.14|16.73|15.14|16.68|15.09|0
1656084280000|2022-06-24 15:24:40|16.74|15.15|16.71|15.12|16.74|15.15|16.71|15.12|0
1656084290000|2022-06-24 15:24:50|16.73|15.14|16.7|15.11|16.73|15.14|16.68|15.09|0
1656084300000|2022-06-24 15:25:00|16.71|15.12|16.74|15.15|16.74|15.15|16.68|15.09|0
1656084310000|2022-06-24 15:25:10|16.71|15.12|16.78|15.18|16.78|15.18|16.71|15.12|0
1656084320000|2022-06-24 15:25:20|16.77|15.17|16.77|15.17|16.79|15.19|16.77|15.17|0
1656084330000|2022-06-24 15:25:30|16.78|15.18|16.8|15.2|16.8|15.2|16.78|15.18|0
1656084340000|2022-06-24 15:25:40|16.78|15.18|16.83|15.23|16.83|15.23|16.78|15.18|0
1656084350000|2022-06-24 15:25:50|16.85|15.25|16.88|15.27|16.88|15.27|16.85|15.25|0
1656084360000|2022-06-24 15:26:00|16.87|15.26|16.89|15.28|16.89|15.28|16.85|15.25|0
1656084370000|2022-06-24 15:26:10|16.87|15.26|16.89|15.28|16.9|15.29|16.87|15.26|0
1656084380000|2022-06-24 15:26:20|16.9|15.29|16.89|15.28|16.9|15.29|16.89|15.28|0
1656084390000|2022-06-24 15:26:30|16.87|15.26|16.83|15.23|16.87|15.26|16.83|15.23|0
1656084400000|2022-06-24 15:26:40|16.82|15.22|16.8|15.2|16.82|15.22|16.8|15.2|0
1656084410000|2022-06-24 15:26:50|16.87|15.26|16.8|15.2|16.88|15.28|16.8|15.2|0
1656084420000|2022-06-24 15:27:00|16.71|15.12|16.77|15.17|16.77|15.17|16.68|15.09|0
1656084430000|2022-06-24 15:27:10|16.75|15.15|16.78|15.18|16.82|15.22|16.75|15.15|0
1656084440000|2022-06-24 15:27:20|16.8|15.2|16.77|15.17|16.82|15.22|16.77|15.17|0
1656084450000|2022-06-24 15:27:30|16.78|15.18|16.77|15.17|16.78|15.18|16.77|15.17|0
1656084460000|2022-06-24 15:27:40|16.73|15.14|16.75|15.15|16.75|15.15|16.73|15.14|0
1656084470000|2022-06-24 15:27:50|16.78|15.18|16.77|15.17|16.82|15.21|16.77|15.17|0
1656084480000|2022-06-24 15:28:00|16.8|15.2|16.78|15.18|16.8|15.2|16.78|15.18|0
1656084490000|2022-06-24 15:28:10|16.8|15.2|16.82|15.21|16.82|15.21|16.78|15.18|0
1656084500000|2022-06-24 15:28:20|16.83|15.23|16.87|15.26|16.87|15.26|16.83|15.23|0
1656084510000|2022-06-24 15:28:30|16.88|15.28|16.87|15.26|16.88|15.28|16.85|15.25|0
1656084520000|2022-06-24 15:28:40|16.88|15.28|16.89|15.28|16.9|15.29|16.88|15.28|0
1656084530000|2022-06-24 15:28:50|16.94|15.32|17|15.39|17|15.39|16.94|15.32|0
1656084540000|2022-06-24 15:29:00|16.99|15.37|17|15.39|17|15.39|16.99|15.37|0
1656084550000|2022-06-24 15:29:10|17.02|15.4|17.07|15.45|17.07|15.45|17.02|15.4|0
1656084560000|2022-06-24 15:29:20|17.02|15.4|17.04|15.42|17.04|15.42|17.02|15.4|0
1656084570000|2022-06-24 15:29:30|17.05|15.45|17.07|15.45|17.09|15.46|17.05|15.45|0
1656084580000|2022-06-24 15:29:40|17.09|15.46|17.04|15.42|17.09|15.46|17.04|15.42|0
1656084590000|2022-06-24 15:29:50|17.07|15.45|17.07|15.45|17.07|15.45|17.06|15.43|0
1656084600000|2022-06-24 15:30:00|17.06|15.43|17.07|15.45|17.09|15.46|17.06|15.43|0
1656084610000|2022-06-24 15:30:10|17.04|15.42|17.04|15.42|17.06|15.43|17.04|15.42|0
1656084620000|2022-06-24 15:30:20|17.02|15.4|16.92|15.31|17.02|15.4|16.92|15.31|0
1656084630000|2022-06-24 15:30:30|16.94|15.32|17|15.39|17|15.39|16.94|15.32|0
1656084640000|2022-06-24 15:30:40|17.02|15.4|17.02|15.4|17.04|15.42|17.02|15.4|0
1656084650000|2022-06-24 15:30:50|17.06|15.43|17.06|15.43|17.06|15.43|17.04|15.42|0
1656084660000|2022-06-24 15:31:00|17.02|15.4|16.95|15.34|17.06|15.43|16.95|15.34|0
1656084670000|2022-06-24 15:31:10|16.92|15.31|16.92|15.31|16.95|15.34|16.92|15.31|0
1656084680000|2022-06-24 15:31:20|16.99|15.37|17|15.39|17.02|15.4|16.99|15.37|0
1656084690000|2022-06-24 15:31:30|17.01|15.4|17.06|15.43|17.06|15.43|17.01|15.4|0
1656084700000|2022-06-24 15:31:40|17.04|15.42|16.99|15.37|17.04|15.42|16.99|15.37|0
1656084710000|2022-06-24 15:31:50|17|15.39|17.02|15.4|17.02|15.4|17|15.39|0
1656084720000|2022-06-24 15:32:00|17.06|15.43|17.04|15.42|17.06|15.43|16.99|15.37|0
1656084730000|2022-06-24 15:32:10|17.06|15.43|17|15.39|17.07|15.45|17|15.39|0
1656084740000|2022-06-24 15:32:20|16.99|15.37|17|15.39|17|15.39|16.95|15.34|0
1656084750000|2022-06-24 15:32:30|16.99|15.37|17|15.39|17.02|15.4|16.99|15.37|0
1656084760000|2022-06-24 15:32:40|17.02|15.4|17.06|15.43|17.06|15.43|17.02|15.4|0
1656084770000|2022-06-24 15:32:50|17.02|15.4|17.04|15.42|17.04|15.42|17.01|15.39|0
1656084780000|2022-06-24 15:33:00|17.06|15.43|17.04|15.42|17.06|15.43|17|15.38|0
1656084790000|2022-06-24 15:33:10|17.02|15.4|17.04|15.42|17.04|15.42|17.02|15.4|0
1656084800000|2022-06-24 15:33:20|17.02|15.4|17|15.38|17.02|15.4|16.99|15.37|0
1656084810000|2022-06-24 15:33:30|17.02|15.4|16.99|15.37|17.02|15.4|16.99|15.37|0
1656084820000|2022-06-24 15:33:40|17|15.38|16.99|15.37|17|15.38|16.99|15.37|0
1656084830000|2022-06-24 15:33:50|17.02|15.4|17.02|15.4|17.02|15.4|17.01|15.39|0
1656084840000|2022-06-24 15:34:00|17.04|15.42|17.06|15.43|17.06|15.43|17.04|15.42|0
1656084850000|2022-06-24 15:34:10|17.04|15.42|17.06|15.44|17.06|15.44|17.04|15.42|0
1656084860000|2022-06-24 15:34:20|16.97|15.43|16.95|15.34|16.97|15.43|16.95|15.34|0
1656084870000|2022-06-24 15:34:30|16.97|15.35|16.97|15.35|16.99|15.37|16.95|15.34|0
1656084880000|2022-06-24 15:34:40|16.95|15.34|16.97|15.35|16.97|15.35|16.95|15.34|0
1656084890000|2022-06-24 15:34:50|16.94|15.32|16.9|15.29|16.94|15.32|16.9|15.29|0
1656084900000|2022-06-24 15:35:00|16.85|15.25|16.85|15.25|16.85|15.25|16.82|15.21|0
1656084910000|2022-06-24 15:35:10|16.87|15.26|16.95|15.34|16.95|15.34|16.87|15.26|0
1656084920000|2022-06-24 15:35:20|16.92|15.31|16.85|15.25|16.92|15.31|16.85|15.25|0
1656084930000|2022-06-24 15:35:30|16.88|15.28|16.83|15.23|16.88|15.28|16.83|15.23|0
1656084940000|2022-06-24 15:35:40|16.87|15.26|16.88|15.28|16.9|15.29|16.87|15.26|0
1656084950000|2022-06-24 15:35:50|16.92|15.31|16.9|15.29|16.92|15.31|16.88|15.28|0
1656084960000|2022-06-24 15:36:00|16.95|15.34|16.97|15.35|16.97|15.35|16.95|15.34|0
1656084970000|2022-06-24 15:36:10|16.99|15.37|17.02|15.4|17.02|15.4|16.99|15.37|0
1656084980000|2022-06-24 15:36:20|17.04|15.42|17.05|15.42|17.07|15.45|17.04|15.42|0
1656084990000|2022-06-24 15:36:30|17.04|15.43|17.07|15.45|17.07|15.45|17.04|15.42|0
1656085000000|2022-06-24 15:36:40|17.04|15.42|17.11|15.48|17.11|15.48|17.04|15.42|0
1656085010000|2022-06-24 15:36:50|17.09|15.46|17.11|15.48|17.12|15.49|17.09|15.46|0
1656085020000|2022-06-24 15:37:00|17.06|15.43|16.99|15.37|17.06|15.43|16.99|15.37|0
1656085030000|2022-06-24 15:37:10|16.97|15.35|16.97|15.35|16.97|15.35|16.97|15.35|0
1656085040000|2022-06-24 15:37:20|16.95|15.34|17.04|15.42|17.04|15.42|16.95|15.34|0
1656085050000|2022-06-24 15:37:30|16.99|15.37|16.97|15.35|17|15.38|16.97|15.35|0
1656085060000|2022-06-24 15:37:40|16.95|15.34|16.99|15.37|16.99|15.37|16.95|15.34|0
1656085070000|2022-06-24 15:37:50|16.97|15.35|17|15.38|17|15.38|16.97|15.35|0
1656085080000|2022-06-24 15:38:00|17.03|15.41|17.05|15.43|17.05|15.43|17.03|15.41|0
1656085090000|2022-06-24 15:38:10|17.03|15.41|17.03|15.41|17.03|15.41|17.02|15.4|0
1656085100000|2022-06-24 15:38:20|17.02|15.4|17.03|15.41|17.03|15.41|17|15.38|0
1656085110000|2022-06-24 15:38:30|16.78|15.4|16.71|15.12|16.78|15.4|16.71|15.12|0
1656085120000|2022-06-24 15:38:40|16.79|15.19|16.78|15.18|16.79|15.19|16.78|15.18|0
1656085130000|2022-06-24 15:38:50|16.79|15.19|16.76|15.16|16.79|15.19|16.76|15.16|0
1656085140000|2022-06-24 15:39:00|16.79|15.19|16.83|15.22|16.83|15.22|16.79|15.19|0
1656085150000|2022-06-24 15:39:10|16.86|15.26|16.86|15.26|16.88|15.27|16.86|15.26|0
1656085160000|2022-06-24 15:39:20|16.84|15.24|16.83|15.22|16.86|15.26|16.82|15.22|0
1656085170000|2022-06-24 15:39:30|16.84|15.24|16.84|15.24|16.86|15.26|16.84|15.24|0
1656085180000|2022-06-24 15:39:40|16.88|15.27|16.93|15.32|16.95|15.33|16.88|15.27|0
1656085190000|2022-06-24 15:39:50|16.91|15.3|16.92|15.31|16.93|15.32|16.91|15.3|0
1656085200000|2022-06-24 15:40:00|16.93|15.32|16.9|15.29|16.93|15.32|16.88|15.27|0
1656085210000|2022-06-24 15:40:10|16.84|15.24|16.9|15.29|16.9|15.29|16.84|15.24|0
1656085220000|2022-06-24 15:40:20|16.88|15.27|16.88|15.27|16.88|15.27|16.86|15.26|0
1656085230000|2022-06-24 15:40:30|16.9|15.29|16.88|15.27|16.9|15.29|16.86|15.26|0
1656085240000|2022-06-24 15:40:40|16.86|15.26|16.88|15.27|16.88|15.27|16.86|15.26|0
1656085250000|2022-06-24 15:40:50|16.86|15.26|16.86|15.26|16.88|15.27|16.86|15.26|0
1656085260000|2022-06-24 15:41:00|16.88|15.27|16.88|15.27|16.9|15.29|16.86|15.26|0
1656085270000|2022-06-24 15:41:10|16.86|15.26|16.86|15.26|16.9|15.29|16.86|15.26|0
1656085280000|2022-06-24 15:41:20|16.84|15.24|16.86|15.26|16.86|15.26|16.84|15.24|0
1656085290000|2022-06-24 15:41:30|16.84|15.24|16.83|15.22|16.84|15.24|16.83|15.22|0
1656085300000|2022-06-24 15:41:40|16.84|15.24|16.92|15.31|16.92|15.31|16.84|15.24|0
1656085310000|2022-06-24 15:41:50|16.93|15.32|16.95|15.33|16.95|15.33|16.93|15.32|0
1656085320000|2022-06-24 15:42:00|16.91|15.3|16.93|15.32|16.93|15.32|16.91|15.3|0
1656085330000|2022-06-24 15:42:10|16.91|15.3|16.9|15.29|16.92|15.31|16.9|15.29|0
1656085340000|2022-06-24 15:42:20|16.91|15.3|16.9|15.29|16.91|15.3|16.9|15.29|0
1656085350000|2022-06-24 15:42:30|16.88|15.27|16.88|15.27|16.9|15.29|16.88|15.27|0
1656085360000|2022-06-24 15:42:40|16.9|15.29|16.9|15.29|16.9|15.29|16.88|15.27|0
1656085370000|2022-06-24 15:42:50|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1656085380000|2022-06-24 15:43:00|16.9|15.29|16.91|15.3|16.93|15.32|16.9|15.29|0
1656085390000|2022-06-24 15:43:10|16.9|15.29|16.9|15.29|16.91|15.3|16.9|15.29|0
1656085400000|2022-06-24 15:43:20|16.88|15.27|16.93|15.32|16.95|15.33|16.88|15.27|0
1656085410000|2022-06-24 15:43:30|16.95|15.33|16.95|15.33|16.95|15.33|16.93|15.32|0
1656085420000|2022-06-24 15:43:40|16.96|15.35|16.96|15.35|16.96|15.35|16.96|15.35|0
1656085430000|2022-06-24 15:43:50|16.98|15.36|16.98|15.36|16.98|15.36|16.96|15.35|0
1656085440000|2022-06-24 15:44:00|17|15.38|17|15.38|17.02|15.4|17|15.38|0
1656085450000|2022-06-24 15:44:10|17.02|15.4|17.02|15.4|17.02|15.4|17.02|15.4|0
1656085470000|2022-06-24 15:44:30|17|15.38|16.96|15.35|17|15.38|16.96|15.35|0
1656085480000|2022-06-24 15:44:40|16.95|15.33|16.93|15.32|16.95|15.33|16.91|15.3|0
1656085490000|2022-06-24 15:44:50|16.95|15.33|16.93|15.32|16.95|15.33|16.93|15.32|0
1656085500000|2022-06-24 15:45:00|16.91|15.3|16.88|15.27|16.91|15.3|16.88|15.27|0
1656085510000|2022-06-24 15:45:10|16.83|15.22|16.84|15.24|16.84|15.24|16.78|15.18|0
1656085520000|2022-06-24 15:45:20|16.79|15.19|16.74|15.15|16.79|15.19|16.74|15.15|0
1656085530000|2022-06-24 15:45:30|16.77|15.17|16.74|15.15|16.77|15.17|16.74|15.15|0
1656085540000|2022-06-24 15:45:40|16.76|15.16|16.79|15.19|16.79|15.19|16.74|15.15|0
1656085550000|2022-06-24 15:45:50|16.81|15.21|16.84|15.24|16.84|15.24|16.81|15.21|0
1656085560000|2022-06-24 15:46:00|16.86|15.26|16.81|15.21|16.88|15.27|16.81|15.21|0
1656085570000|2022-06-24 15:46:10|16.76|15.16|16.78|15.18|16.78|15.18|16.76|15.16|0
1656085580000|2022-06-24 15:46:20|16.76|15.16|16.83|15.22|16.83|15.22|16.76|15.16|0
1656085590000|2022-06-24 15:46:30|16.81|15.21|16.84|15.24|16.84|15.24|16.81|15.21|0
1656085600000|2022-06-24 15:46:40|16.86|15.26|16.83|15.22|16.86|15.26|16.83|15.22|0
1656085610000|2022-06-24 15:46:50|16.84|15.24|16.84|15.24|16.86|15.26|16.84|15.24|0
1656085620000|2022-06-24 15:47:00|16.83|15.22|16.83|15.22|16.83|15.22|16.81|15.21|0
1656085630000|2022-06-24 15:47:10|16.86|15.26|16.84|15.24|16.88|15.27|16.84|15.24|0
1656085640000|2022-06-24 15:47:20|16.81|15.21|16.83|15.22|16.84|15.24|16.81|15.21|0
1656085650000|2022-06-24 15:47:30|16.81|15.21|16.83|15.22|16.83|15.22|16.81|15.21|0
1656085660000|2022-06-24 15:47:40|16.81|15.21|16.83|15.22|16.83|15.22|16.81|15.21|0
1656085670000|2022-06-24 15:47:50|16.79|15.19|16.78|15.18|16.79|15.19|16.76|15.16|0
1656085680000|2022-06-24 15:48:00|16.76|15.16|16.71|15.12|16.76|15.16|16.71|15.12|0
1656085690000|2022-06-24 15:48:10|16.74|15.15|16.76|15.16|16.76|15.16|16.71|15.12|0
1656085700000|2022-06-24 15:48:20|16.74|15.15|16.79|15.19|16.79|15.19|16.74|15.15|0
1656085710000|2022-06-24 15:48:30|16.81|15.21|16.88|15.27|16.88|15.27|16.81|15.21|0
1656085720000|2022-06-24 15:48:40|16.84|15.24|16.83|15.22|16.84|15.24|16.83|15.22|0
1656085730000|2022-06-24 15:48:50|16.81|15.21|16.81|15.21|16.83|15.22|16.81|15.21|0
1656085740000|2022-06-24 15:49:00|16.83|15.22|16.86|15.25|16.86|15.25|16.83|15.22|0
1656085750000|2022-06-24 15:49:10|16.84|15.24|16.9|15.29|16.91|15.3|16.84|15.24|0
1656085760000|2022-06-24 15:49:20|16.86|15.25|16.88|15.27|16.88|15.27|16.86|15.25|0
1656085770000|2022-06-24 15:49:30|16.86|15.25|16.83|15.22|16.86|15.25|16.83|15.22|0
1656085780000|2022-06-24 15:49:40|16.81|15.21|16.79|15.19|16.83|15.22|16.79|15.19|0
1656085790000|2022-06-24 15:49:50|16.78|15.18|16.74|15.15|16.78|15.18|16.74|15.15|0
1656085800000|2022-06-24 15:50:00|16.76|15.16|16.83|15.22|16.83|15.22|16.76|15.16|0
1656085810000|2022-06-24 15:50:10|16.76|15.16|16.72|15.13|16.76|15.16|16.72|15.13|0
1656085820000|2022-06-24 15:50:20|16.71|15.12|16.71|15.12|16.72|15.13|16.71|15.12|0
1656085830000|2022-06-24 15:50:30|16.69|15.1|16.69|15.1|16.69|15.1|16.67|15.09|0
1656085840000|2022-06-24 15:50:40|16.71|15.12|16.76|15.16|16.76|15.16|16.71|15.12|0
1656085850000|2022-06-24 15:50:50|16.74|15.15|16.78|15.18|16.78|15.18|16.74|15.15|0
1656085860000|2022-06-24 15:51:00|16.81|15.21|16.74|15.15|16.81|15.21|16.74|15.15|0
1656085870000|2022-06-24 15:51:10|16.72|15.13|16.76|15.16|16.76|15.16|16.71|15.12|0
1656085880000|2022-06-24 15:51:20|16.72|15.13|16.74|15.15|16.76|15.16|16.72|15.13|0
1656085890000|2022-06-24 15:51:30|16.72|15.13|16.74|15.15|16.74|15.15|16.72|15.13|0
1656085900000|2022-06-24 15:51:40|16.76|15.16|16.76|15.16|16.78|15.18|16.76|15.16|0
1656085910000|2022-06-24 15:51:50|16.74|15.15|16.76|15.16|16.76|15.16|16.74|15.15|0
1656085920000|2022-06-24 15:52:00|16.79|15.19|16.81|15.21|16.81|15.21|16.78|15.18|0
1656085930000|2022-06-24 15:52:10|16.79|15.19|16.78|15.18|16.79|15.19|16.78|15.18|0
1656085940000|2022-06-24 15:52:20|16.74|15.15|16.76|15.16|16.76|15.16|16.74|15.15|0
1656085950000|2022-06-24 15:52:30|16.78|15.18|16.81|15.21|16.81|15.21|16.78|15.18|0
1656085960000|2022-06-24 15:52:40|16.79|15.19|16.79|15.19|16.81|15.21|16.79|15.19|0
1656085970000|2022-06-24 15:52:50|16.83|15.22|16.91|15.3|16.91|15.3|16.83|15.22|0
1656085980000|2022-06-24 15:53:00|16.89|15.29|16.95|15.33|16.95|15.33|16.89|15.29|0
1656085990000|2022-06-24 15:53:10|16.93|15.32|16.96|15.35|16.96|15.35|16.93|15.32|0
1656086000000|2022-06-24 15:53:20|16.98|15.36|16.96|15.35|16.98|15.36|16.95|15.33|0
1656086010000|2022-06-24 15:53:30|16.95|15.33|17|15.38|17|15.38|16.95|15.33|0
1656086020000|2022-06-24 15:53:40|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1656086030000|2022-06-24 15:53:50|17|15.38|17.01|15.39|17.01|15.39|17|15.38|0
1656086040000|2022-06-24 15:54:00|17.05|15.43|16.95|15.33|17.05|15.43|16.95|15.33|0
1656086050000|2022-06-24 15:54:10|16.93|15.32|16.84|15.24|16.93|15.32|16.84|15.24|0
1656086060000|2022-06-24 15:54:20|16.86|15.25|16.86|15.25|16.88|15.27|16.86|15.25|0
1656086070000|2022-06-24 15:54:30|16.89|15.29|16.88|15.27|16.89|15.29|16.86|15.25|0
1656086080000|2022-06-24 15:54:40|16.89|15.29|16.85|15.25|16.89|15.29|16.85|15.25|0
1656086090000|2022-06-24 15:54:50|16.88|15.27|16.95|15.33|16.95|15.33|16.88|15.27|0
1656086100000|2022-06-24 15:55:00|16.96|15.35|16.91|15.3|16.96|15.35|16.91|15.3|0
1656086110000|2022-06-24 15:55:10|16.89|15.29|16.88|15.27|16.89|15.29|16.88|15.27|0
1656086120000|2022-06-24 15:55:20|16.86|15.25|16.81|15.21|16.86|15.25|16.81|15.21|0
1656086130000|2022-06-24 15:55:30|16.83|15.22|16.81|15.21|16.83|15.22|16.81|15.21|0
1656086140000|2022-06-24 15:55:40|16.79|15.19|16.79|15.19|16.81|15.21|16.79|15.19|0
1656086150000|2022-06-24 15:55:50|16.78|15.18|16.78|15.18|16.78|15.18|16.77|15.18|0
1656086160000|2022-06-24 15:56:00|16.77|15.19|16.77|15.18|16.79|15.19|16.77|15.18|0
1656086170000|2022-06-24 15:56:10|16.76|15.16|16.79|15.19|16.8|15.2|16.76|15.16|0
1656086180000|2022-06-24 15:56:20|16.83|15.22|16.84|15.24|16.84|15.24|16.83|15.22|0
1656086190000|2022-06-24 15:56:30|16.88|15.27|16.83|15.22|16.88|15.27|16.83|15.22|0
1656086200000|2022-06-24 15:56:40|16.86|15.25|16.83|15.22|16.86|15.25|16.83|15.22|0
1656086210000|2022-06-24 15:56:50|16.84|15.24|16.86|15.25|16.86|15.25|16.83|15.22|0
1656086220000|2022-06-24 15:57:00|16.88|15.27|16.89|15.29|16.89|15.29|16.88|15.27|0
1656086230000|2022-06-24 15:57:10|16.91|15.3|16.91|15.3|16.91|15.3|16.89|15.29|0
1656086240000|2022-06-24 15:57:20|16.89|15.29|16.93|15.32|16.93|15.32|16.89|15.29|0
1656086250000|2022-06-24 15:57:30|16.89|15.29|16.88|15.27|16.89|15.29|16.88|15.27|0
1656086260000|2022-06-24 15:57:40|16.86|15.25|16.86|15.25|16.88|15.27|16.86|15.25|0
1656086270000|2022-06-24 15:57:50|16.88|15.27|16.76|15.16|16.88|15.27|16.76|15.16|0
1656086280000|2022-06-24 15:58:00|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1656086290000|2022-06-24 15:58:10|16.76|15.16|16.79|15.19|16.79|15.19|16.76|15.16|0
1656086300000|2022-06-24 15:58:20|16.76|15.16|16.77|15.18|16.77|15.18|16.76|15.16|0
1656086310000|2022-06-24 15:58:30|16.76|15.16|16.72|15.13|16.76|15.16|16.71|15.12|0
1656086320000|2022-06-24 15:58:40|16.71|15.12|16.79|15.19|16.79|15.19|16.71|15.12|0
1656086330000|2022-06-24 15:58:50|16.83|15.22|16.86|15.25|16.86|15.25|16.81|15.21|0
1656086340000|2022-06-24 15:59:00|16.89|15.29|16.88|15.27|16.89|15.29|16.88|15.27|0
1656086350000|2022-06-24 15:59:10|16.91|15.3|16.89|15.29|16.91|15.3|16.89|15.29|0
1656086360000|2022-06-24 15:59:20|16.96|15.35|16.95|15.33|16.96|15.35|16.95|15.33|0
1656086370000|2022-06-24 15:59:30|16.98|15.36|16.91|15.3|16.98|15.36|16.91|15.3|0
1656086380000|2022-06-24 15:59:40|16.89|15.28|16.93|15.32|16.93|15.32|16.89|15.28|0
1656086390000|2022-06-24 15:59:50|16.95|15.33|16.93|15.32|16.95|15.33|16.91|15.3|0
1656086400000|2022-06-24 16:00:00|16.95|15.33|16.88|15.27|16.95|15.33|16.86|15.25|0
1656086410000|2022-06-24 16:00:10|16.86|15.25|16.88|15.27|16.88|15.27|16.84|15.24|0
1656086420000|2022-06-24 16:00:20|16.91|15.3|16.95|15.33|16.95|15.33|16.91|15.3|0
1656086430000|2022-06-24 16:00:30|16.91|15.3|16.96|15.35|16.96|15.35|16.91|15.3|0
1656086440000|2022-06-24 16:00:40|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1656086450000|2022-06-24 16:00:50|16.96|15.35|16.96|15.35|16.98|15.36|16.95|15.33|0
1656086460000|2022-06-24 16:01:00|16.95|15.34|16.95|15.33|16.96|15.35|16.95|15.33|0
1656086470000|2022-06-24 16:01:10|16.96|15.35|17|15.38|17|15.38|16.96|15.35|0
1656086480000|2022-06-24 16:01:20|16.98|15.36|17|15.38|17|15.38|16.98|15.36|0
1656086490000|2022-06-24 16:01:30|17.01|15.39|17.01|15.39|17.01|15.39|17|15.38|0
1656086500000|2022-06-24 16:01:40|17|15.38|17.01|15.39|17.01|15.39|17|15.38|0
1656086510000|2022-06-24 16:01:50|16.98|15.36|17|15.38|17.01|15.39|16.98|15.36|0
1656086520000|2022-06-24 16:02:00|17.01|15.39|17.1|15.47|17.1|15.47|17.01|15.39|0
1656086530000|2022-06-24 16:02:10|17.14|15.5|17.15|15.52|17.17|15.53|17.14|15.5|0
1656086540000|2022-06-24 16:02:20|17.13|15.5|17.17|15.53|17.17|15.53|17.13|15.5|0
1656086550000|2022-06-24 16:02:30|17.19|15.55|17.2|15.57|17.2|15.57|17.19|15.55|0
1656086560000|2022-06-24 16:02:40|17.19|15.55|17.17|15.53|17.19|15.55|17.17|15.53|0
1656086570000|2022-06-24 16:02:50|17.19|15.55|17.17|15.53|17.19|15.55|17.17|15.53|0
1656086580000|2022-06-24 16:03:00|17.15|15.52|17.1|15.47|17.15|15.52|17.1|15.47|0
1656086590000|2022-06-24 16:03:10|17.05|15.42|17.07|15.44|17.08|15.46|17.05|15.42|0
1656086600000|2022-06-24 16:03:20|17.08|15.46|17.1|15.47|17.12|15.49|17.08|15.46|0
1656086610000|2022-06-24 16:03:30|17.08|15.46|17.13|15.5|17.13|15.5|17.08|15.46|0
1656086620000|2022-06-24 16:03:40|17.08|15.46|17.12|15.49|17.12|15.49|17.08|15.46|0
1656086630000|2022-06-24 16:03:50|17.13|15.5|17.12|15.49|17.13|15.5|17.12|15.49|0
1656086640000|2022-06-24 16:04:00|17.1|15.47|17.05|15.42|17.11|15.48|17.05|15.42|0
1656086650000|2022-06-24 16:04:10|17.07|15.44|17.05|15.42|17.07|15.44|17.05|15.42|0
1656086660000|2022-06-24 16:04:20|17.07|15.44|17.12|15.49|17.12|15.49|17.07|15.44|0
1656086670000|2022-06-24 16:04:30|17.13|15.5|17.12|15.49|17.13|15.5|17.12|15.49|0
1656086680000|2022-06-24 16:04:40|17.13|15.5|17.12|15.49|17.13|15.5|17.12|15.49|0
1656086690000|2022-06-24 16:04:50|17.13|15.5|17.13|15.5|17.17|15.53|17.13|15.5|0
1656086700000|2022-06-24 16:05:00|17.1|15.47|17.09|15.46|17.1|15.47|17.08|15.46|0
1656086710000|2022-06-24 16:05:10|17.07|15.45|17.07|15.44|17.07|15.45|17.07|15.44|0
1656086720000|2022-06-24 16:05:20|17.08|15.46|17.05|15.42|17.08|15.46|17.05|15.42|0
1656086730000|2022-06-24 16:05:30|17.08|15.46|17.09|15.46|17.09|15.46|17.08|15.46|0
1656086740000|2022-06-24 16:05:40|17.08|15.47|17.1|15.47|17.1|15.47|17.08|15.47|0
1656086750000|2022-06-24 16:05:50|17.12|15.49|17.1|15.47|17.12|15.49|17.1|15.47|0
1656086760000|2022-06-24 16:06:00|17.12|15.49|17.08|15.46|17.13|15.5|17.08|15.46|0
1656086770000|2022-06-24 16:06:10|17.1|15.47|17.08|15.46|17.1|15.47|17.08|15.46|0
1656086780000|2022-06-24 16:06:20|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1656086790000|2022-06-24 16:06:30|17.11|15.48|17.1|15.47|17.11|15.48|17.1|15.47|0
1656086800000|2022-06-24 16:06:40|17.08|15.46|17.1|15.47|17.1|15.47|17.08|15.46|0
1656086810000|2022-06-24 16:06:50|17.13|15.5|17.15|15.52|17.17|15.53|17.13|15.5|0
1656086820000|2022-06-24 16:07:00|17.17|15.53|17.15|15.52|17.17|15.53|17.15|15.52|0
1656086830000|2022-06-24 16:07:10|17.13|15.5|17.15|15.52|17.15|15.52|17.13|15.5|0
1656086840000|2022-06-24 16:07:20|17.17|15.53|17.19|15.55|17.19|15.55|17.15|15.52|0
1656086850000|2022-06-24 16:07:30|17.17|15.53|17.15|15.52|17.17|15.53|17.15|15.52|0
1656086860000|2022-06-24 16:07:40|17.12|15.49|17.1|15.47|17.12|15.49|17.08|15.46|0
1656086870000|2022-06-24 16:07:50|17.12|15.49|17.12|15.49|17.13|15.5|17.12|15.49|0
1656086880000|2022-06-24 16:08:00|17.13|15.5|17.12|15.49|17.13|15.5|17.12|15.49|0
1656086890000|2022-06-24 16:08:10|17.13|15.5|17.15|15.52|17.15|15.52|17.13|15.5|0
1656086900000|2022-06-24 16:08:20|17.13|15.5|17.13|15.5|17.15|15.52|17.13|15.5|0
1656086920000|2022-06-24 16:08:40|17.12|15.49|17.11|15.48|17.12|15.49|17.1|15.47|0
1656086930000|2022-06-24 16:08:50|17.12|15.49|17.12|15.49|17.13|15.5|17.12|15.49|0
1656086940000|2022-06-24 16:09:00|17.13|15.5|17.1|15.47|17.13|15.5|17.1|15.47|0
1656086950000|2022-06-24 16:09:10|17.08|15.46|17.05|15.42|17.08|15.46|17.05|15.42|0
1656086960000|2022-06-24 16:09:20|17.07|15.44|17.07|15.44|17.08|15.46|17.07|15.44|0
1656086970000|2022-06-24 16:09:30|17.05|15.42|17.05|15.42|17.06|15.44|17.05|15.42|0
1656087000000|2022-06-24 16:10:00|17.06|15.44|17.05|15.42|17.06|15.44|17.05|15.42|0
1656087010000|2022-06-24 16:10:10|17.06|15.44|17.06|15.44|17.06|15.44|17.06|15.44|0
1656087020000|2022-06-24 16:10:20|17.1|15.47|17.1|15.47|17.11|15.48|17.1|15.47|0
1656087030000|2022-06-24 16:10:30|17.13|15.5|16.46|14.89|17.13|15.5|16.46|14.89|0
1656087040000|2022-06-24 16:10:40|16.48|14.91|16.44|14.88|16.48|14.91|16.44|14.88|0
1656087050000|2022-06-24 16:10:50|16.41|14.85|16.43|14.86|16.43|14.86|16.4|14.84|0
1656087060000|2022-06-24 16:11:00|16.44|14.88|16.41|14.85|16.44|14.88|16.41|14.85|0
1656087070000|2022-06-24 16:11:10|16.39|14.83|16.41|14.85|16.41|14.85|16.39|14.83|0
1656087080000|2022-06-24 16:11:20|16.43|14.86|16.43|14.86|16.43|14.86|16.43|14.86|0
1656087090000|2022-06-24 16:11:30|16.44|14.88|16.44|14.88|16.44|14.88|16.43|14.86|0
1656087100000|2022-06-24 16:11:40|16.41|14.85|16.41|14.85|16.43|14.86|16.41|14.85|0
1656087110000|2022-06-24 16:11:50|16.43|14.86|16.44|14.88|16.44|14.88|16.43|14.86|0
1656087120000|2022-06-24 16:12:00|16.46|14.89|16.7|15.11|16.7|15.11|16.46|14.89|0
1656087130000|2022-06-24 16:12:10|16.66|15.08|16.68|15.09|16.68|15.09|16.63|15.05|0
1656087140000|2022-06-24 16:12:20|16.7|15.11|16.65|15.06|16.7|15.11|16.65|15.06|0
1656087150000|2022-06-24 16:12:30|16.66|15.08|16.68|15.09|16.68|15.09|16.66|15.08|0
1656087160000|2022-06-24 16:12:40|16.66|15.08|16.68|15.09|16.68|15.09|16.66|15.08|0
1656087170000|2022-06-24 16:12:50|16.65|15.06|16.63|15.05|16.65|15.06|16.61|15.03|0
1656087180000|2022-06-24 16:13:00|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1656087200000|2022-06-24 16:13:20|16.62|15.04|16.61|15.03|16.62|15.04|16.61|15.03|0
1656087230000|2022-06-24 16:13:50|16.63|15.05|16.61|15.03|16.63|15.05|16.61|15.03|0
1656087240000|2022-06-24 16:14:00|16.63|15.05|16.65|15.06|16.65|15.06|16.63|15.05|0
1656087250000|2022-06-24 16:14:10|16.63|15.05|16.63|15.05|16.63|15.05|16.63|15.05|0
1656087260000|2022-06-24 16:14:20|16.65|15.06|16.65|15.06|16.65|15.06|16.63|15.05|0
1656087270000|2022-06-24 16:14:30|16.63|15.05|16.61|15.03|16.65|15.06|16.61|15.03|0
1656087280000|2022-06-24 16:14:40|16.63|15.05|16.63|15.05|16.65|15.06|16.63|15.05|0
1656087290000|2022-06-24 16:14:50|16.65|15.06|16.66|15.08|16.66|15.08|16.65|15.06|0
1656087300000|2022-06-24 16:15:00|16.65|15.06|16.66|15.08|16.68|15.09|16.65|15.06|0
1656087310000|2022-06-24 16:15:10|16.65|15.06|16.65|15.06|16.66|15.08|16.65|15.06|0
1656087320000|2022-06-24 16:15:20|16.66|15.08|16.66|15.08|16.66|15.08|16.65|15.06|0
1656087330000|2022-06-24 16:15:30|16.68|15.09|16.63|15.05|16.68|15.09|16.63|15.05|0
1656087360000|2022-06-24 16:16:00|16.65|15.06|16.66|15.08|16.66|15.08|16.65|15.06|0
1656087370000|2022-06-24 16:16:10|16.68|15.09|16.68|15.09|16.68|15.09|16.66|15.08|0
1656087380000|2022-06-24 16:16:20|16.66|15.08|16.66|15.08|16.66|15.08|16.66|15.07|0
1656087390000|2022-06-24 16:16:30|16.65|15.06|16.65|15.06|16.66|15.08|16.65|15.06|0
1656087400000|2022-06-24 16:16:40|16.63|15.05|16.65|15.06|16.65|15.06|16.63|15.05|0
1656087410000|2022-06-24 16:16:50|16.66|15.08|16.7|15.11|16.7|15.11|16.66|15.08|0
1656087420000|2022-06-24 16:17:00|16.68|15.09|16.68|15.09|16.7|15.11|16.68|15.09|0
1656087430000|2022-06-24 16:17:10|16.7|15.11|16.7|15.11|16.71|15.12|16.7|15.11|0
1656087440000|2022-06-24 16:17:20|16.71|15.12|16.68|15.09|16.71|15.12|16.68|15.09|0
1656087450000|2022-06-24 16:17:30|16.66|15.08|16.66|15.08|16.66|15.08|16.66|15.08|0
1656087460000|2022-06-24 16:17:40|16.65|15.06|16.63|15.05|16.66|15.08|16.63|15.05|0
1656087470000|2022-06-24 16:17:50|16.65|15.06|16.61|15.03|16.65|15.06|16.61|15.03|0
1656087480000|2022-06-24 16:18:00|16.63|15.05|16.61|15.03|16.63|15.05|16.61|15.03|0
1656087490000|2022-06-24 16:18:10|16.65|15.06|16.66|15.08|16.66|15.08|16.65|15.06|0
1656087500000|2022-06-24 16:18:20|16.68|15.09|16.66|15.08|16.71|15.12|16.66|15.08|0
1656087510000|2022-06-24 16:18:30|16.65|15.06|16.65|15.06|16.65|15.06|16.63|15.05|0
1656087520000|2022-06-24 16:18:40|16.63|15.05|16.65|15.06|16.65|15.06|16.63|15.05|0
1656087530000|2022-06-24 16:18:50|16.66|15.08|16.65|15.06|16.66|15.08|16.65|15.06|0
1656087540000|2022-06-24 16:19:00|16.63|15.05|16.63|15.05|16.65|15.06|16.63|15.05|0
1656087550000|2022-06-24 16:19:10|16.65|15.06|16.7|15.11|16.71|15.12|16.65|15.06|0
1656087560000|2022-06-24 16:19:20|16.73|15.14|16.77|15.17|16.77|15.17|16.73|15.14|0
1656087570000|2022-06-24 16:19:30|16.78|15.18|16.77|15.17|16.78|15.18|16.77|15.17|0
1656087580000|2022-06-24 16:19:40|16.78|15.18|16.77|15.17|16.78|15.18|16.77|15.17|0
1656087590000|2022-06-24 16:19:50|16.78|15.18|16.73|15.14|16.78|15.18|16.73|15.14|0
1656087600000|2022-06-24 16:20:00|16.75|15.15|16.75|15.15|16.77|15.17|16.75|15.15|0
1656087610000|2022-06-24 16:20:10|16.73|15.14|16.66|15.08|16.73|15.14|16.66|15.08|0
1656087620000|2022-06-24 16:20:20|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1656087630000|2022-06-24 16:20:30|16.71|15.12|16.7|15.11|16.73|15.14|16.7|15.11|0
1656087640000|2022-06-24 16:20:40|16.73|15.14|16.73|15.14|16.75|15.15|16.73|15.14|0
1656087650000|2022-06-24 16:20:50|16.7|15.11|16.7|15.11|16.71|15.12|16.7|15.11|0
1656087660000|2022-06-24 16:21:00|16.66|15.08|16.56|14.98|16.66|15.08|16.54|14.97|0
1656087670000|2022-06-24 16:21:10|16.51|14.94|16.53|14.95|16.53|14.95|16.51|14.94|0
1656087680000|2022-06-24 16:21:20|16.48|14.91|16.48|14.91|16.48|14.91|16.46|14.89|0
1656087690000|2022-06-24 16:21:30|16.49|14.92|16.44|14.88|16.51|14.94|16.44|14.88|0
1656087700000|2022-06-24 16:21:40|16.41|14.85|16.38|14.82|16.41|14.85|16.38|14.82|0
1656087710000|2022-06-24 16:21:50|16.39|14.83|16.39|14.83|16.44|14.88|16.39|14.83|0
1656087720000|2022-06-24 16:22:00|16.38|14.82|16.48|14.91|16.49|14.92|16.38|14.82|0
1656087730000|2022-06-24 16:22:10|16.39|14.83|16.44|14.88|16.48|14.91|16.39|14.83|0
1656087740000|2022-06-24 16:22:20|16.41|14.85|16.43|14.86|16.43|14.86|16.41|14.85|0
1656087750000|2022-06-24 16:22:30|16.44|14.88|16.46|14.89|16.46|14.89|16.44|14.88|0
1656087760000|2022-06-24 16:22:40|16.44|14.88|16.42|14.85|16.46|14.89|16.42|14.85|0
1656087770000|2022-06-24 16:22:50|16.43|14.86|16.46|14.89|16.46|14.89|16.43|14.86|0
1656087780000|2022-06-24 16:23:00|16.48|14.91|16.46|14.89|16.49|14.92|16.46|14.89|0
1656087790000|2022-06-24 16:23:10|16.48|14.91|16.46|14.89|16.48|14.91|16.46|14.89|0
1656087800000|2022-06-24 16:23:20|16.44|14.88|16.43|14.86|16.44|14.88|16.43|14.86|0
1656087810000|2022-06-24 16:23:30|16.41|14.85|16.44|14.88|16.44|14.88|16.41|14.85|0
1656087820000|2022-06-24 16:23:40|16.41|14.85|16.43|14.86|16.43|14.86|16.41|14.85|0
1656087830000|2022-06-24 16:23:50|16.44|14.88|16.68|15.09|16.68|15.09|16.44|14.88|0
1656087840000|2022-06-24 16:24:00|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1656087850000|2022-06-24 16:24:10|16.72|15.12|16.68|15.09|16.73|15.14|16.68|15.09|0
1656087860000|2022-06-24 16:24:20|16.7|15.11|16.72|15.12|16.72|15.12|16.7|15.11|0
1656087870000|2022-06-24 16:24:30|16.73|15.14|16.73|15.14|16.75|15.15|16.73|15.14|0
1656087880000|2022-06-24 16:24:40|16.75|15.15|16.75|15.15|16.75|15.15|16.73|15.14|0
1656087890000|2022-06-24 16:24:50|16.73|15.14|16.77|15.17|16.77|15.17|16.73|15.14|0
1656087900000|2022-06-24 16:25:00|16.8|15.2|16.82|15.22|16.82|15.22|16.78|15.19|0
1656087910000|2022-06-24 16:25:10|16.8|15.2|16.75|15.15|16.8|15.2|16.75|15.15|0
1656087920000|2022-06-24 16:25:20|16.73|15.14|16.7|15.11|16.73|15.14|16.7|15.11|0
1656087930000|2022-06-24 16:25:30|16.68|15.09|16.66|15.08|16.7|15.11|16.66|15.08|0
1656087940000|2022-06-24 16:25:40|16.65|15.06|16.65|15.06|16.66|15.08|16.65|15.06|0
1656087950000|2022-06-24 16:25:50|16.66|15.08|16.72|15.12|16.72|15.12|16.66|15.08|0
1656087960000|2022-06-24 16:26:00|16.73|15.14|16.74|15.15|16.75|15.15|16.73|15.14|0
1656087970000|2022-06-24 16:26:10|16.72|15.12|16.73|15.14|16.73|15.14|16.72|15.12|0
1656087980000|2022-06-24 16:26:20|16.72|15.12|16.73|15.14|16.77|15.17|16.72|15.12|0
1656087990000|2022-06-24 16:26:30|16.72|15.12|16.72|15.12|16.72|15.12|16.72|15.12|0
1656088000000|2022-06-24 16:26:40|16.73|15.14|16.75|15.15|16.75|15.15|16.73|15.14|0
1656088010000|2022-06-24 16:26:50|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1656088020000|2022-06-24 16:27:00|16.78|15.19|16.75|15.15|16.78|15.19|16.75|15.15|0
1656088030000|2022-06-24 16:27:10|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1656088040000|2022-06-24 16:27:20|16.75|15.15|16.66|15.08|16.75|15.15|16.63|15.05|0
1656088050000|2022-06-24 16:27:30|16.65|15.06|16.63|15.05|16.65|15.06|16.63|15.05|0
1656088060000|2022-06-24 16:27:40|16.65|15.06|16.61|15.03|16.65|15.06|16.61|15.03|0
1656088070000|2022-06-24 16:27:50|16.66|15.08|16.66|15.08|16.66|15.08|16.65|15.06|0
1656088080000|2022-06-24 16:28:00|16.7|15.11|16.72|15.12|16.72|15.12|16.7|15.11|0
1656088090000|2022-06-24 16:28:10|16.7|15.11|16.7|15.11|16.74|15.15|16.7|15.11|0
1656088100000|2022-06-24 16:28:20|16.66|15.08|16.68|15.09|16.68|15.09|16.66|15.08|0
1656088110000|2022-06-24 16:28:30|16.66|15.08|16.66|15.08|16.68|15.09|16.66|15.08|0
1656088120000|2022-06-24 16:28:40|16.68|15.09|16.7|15.11|16.7|15.11|16.66|15.08|0
1656088130000|2022-06-24 16:28:50|16.66|15.08|16.72|15.12|16.72|15.12|16.66|15.08|0
1656088140000|2022-06-24 16:29:00|16.6|15.02|16.6|15.02|16.6|15.02|16.58|15|0
1656088150000|2022-06-24 16:29:10|16.58|15|16.65|15.06|16.65|15.06|16.58|15|0
1656088160000|2022-06-24 16:29:20|16.63|15.05|16.65|15.06|16.65|15.06|16.61|15.03|0
1656088170000|2022-06-24 16:29:30|16.63|15.05|16.63|15.05|16.65|15.06|16.63|15.05|0
1656088180000|2022-06-24 16:29:40|16.6|15.02|16.63|15.05|16.63|15.05|16.58|15|0
1656088190000|2022-06-24 16:29:50|16.61|15.03|16.63|15.05|16.63|15.05|16.61|15.03|0
1656088200000|2022-06-24 16:30:00|16.65|15.06|16.61|15.03|16.66|15.08|16.6|15.02|0
1656088210000|2022-06-24 16:30:10|16.65|15.06|16.43|14.86|16.66|15.08|16.41|14.85|0
1656088220000|2022-06-24 16:30:20|16.44|14.88|16.48|14.91|16.48|14.91|16.44|14.88|0
1656088230000|2022-06-24 16:30:30|16.49|14.92|16.51|14.94|16.51|14.94|16.49|14.92|0
1656088240000|2022-06-24 16:30:40|16.49|14.92|16.46|14.89|16.49|14.92|16.46|14.89|0
1656088250000|2022-06-24 16:30:50|16.44|14.88|16.43|14.86|16.44|14.88|16.43|14.86|0
1656088260000|2022-06-24 16:31:00|16.46|14.89|16.39|14.83|16.46|14.89|16.39|14.83|0
1656088270000|2022-06-24 16:31:10|16.41|14.85|16.43|14.86|16.43|14.86|16.41|14.85|0
1656088280000|2022-06-24 16:31:20|16.39|14.83|16.43|14.86|16.43|14.86|16.39|14.83|0
1656088290000|2022-06-24 16:31:30|16.41|14.85|16.33|14.77|16.41|14.85|16.33|14.77|0
1656088300000|2022-06-24 16:31:40|16.32|14.76|16.32|14.76|16.32|14.76|16.32|14.76|0
1656088310000|2022-06-24 16:31:50|16.29|14.77|16.31|14.76|16.31|14.77|16.29|14.74|0
1656088320000|2022-06-24 16:32:00|16.32|14.77|16.31|14.76|16.34|14.79|16.31|14.76|0
1656088330000|2022-06-24 16:32:10|16.32|14.77|16.34|14.79|16.34|14.79|16.32|14.77|0
1656088340000|2022-06-24 16:32:20|16.31|14.76|16.32|14.77|16.32|14.77|16.29|14.74|0
1656088350000|2022-06-24 16:32:30|16.34|14.79|16.41|14.85|16.41|14.85|16.34|14.79|0
1656088360000|2022-06-24 16:32:40|16.43|14.86|16.39|14.83|16.43|14.86|16.39|14.83|0
1656088370000|2022-06-24 16:32:50|16.41|14.85|16.39|14.83|16.41|14.85|16.39|14.83|0
1656088380000|2022-06-24 16:33:00|16.36|14.8|16.36|14.8|16.39|14.83|16.36|14.8|0
1656088390000|2022-06-24 16:33:10|16.34|14.79|16.35|14.8|16.35|14.8|16.33|14.77|0
1656088400000|2022-06-24 16:33:20|16.36||16.36||16.36||16.36||0
1656088410000|2022-06-24 16:33:30|16.35|14.79|16.33|14.77|16.35|14.79|16.33|14.77|0
1656088420000|2022-06-24 16:33:40|16.34|14.78|16.29|14.74|16.34|14.78|16.29|14.74|0
1656088430000|2022-06-24 16:33:50|16.26|14.71|16.28|14.73|16.28|14.73|16.26|14.71|0
1656088440000|2022-06-24 16:34:00|16.31|14.76|16.33|14.77|16.33|14.77|16.29|14.74|0
1656088450000|2022-06-24 16:34:10|16.32|14.76|16.28|14.73|16.33|14.77|16.28|14.73|0
1656088460000|2022-06-24 16:34:20|16.29|14.74|16.24|14.7|16.29|14.74|16.24|14.7|0
1656088470000|2022-06-24 16:34:30|16.23|14.68|16.21|14.67|16.24|14.7|16.21|14.67|0
1656088480000|2022-06-24 16:34:40|16.23|14.68|16.23|14.68|16.23|14.68|16.23|14.68|0
1656088490000|2022-06-24 16:34:50|16.21|14.67|16.23|14.68|16.24|14.69|16.21|14.67|0
1656088500000|2022-06-24 16:35:00|16.21|14.67|16.19|14.65|16.21|14.67|16.18|14.64|0
1656088510000|2022-06-24 16:35:10|16.23|14.68|16.28|14.73|16.28|14.73|16.23|14.68|0
1656088520000|2022-06-24 16:35:20|16.24|14.7|16.21|14.67|16.24|14.7|16.21|14.67|0
1656088530000|2022-06-24 16:35:30|16.19|14.65|16.26|14.71|16.26|14.71|16.19|14.65|0
1656088540000|2022-06-24 16:35:40|16.28|14.73|16.24|14.7|16.28|14.73|16.24|14.7|0
1656088550000|2022-06-24 16:35:50|16.28|14.73|16.28|14.73|16.29|14.74|16.28|14.73|0
1656088560000|2022-06-24 16:36:00|16.29|14.74|16.31|14.76|16.31|14.76|16.29|14.74|0
1656088570000|2022-06-24 16:36:10|16.29|14.74|16.29|14.74|16.29|14.74|16.29|14.74|0
1656088580000|2022-06-24 16:36:20|16.31|14.76|16.31|14.76|16.33|14.77|16.31|14.76|0
1656088590000|2022-06-24 16:36:30|16.29|14.74|16.31|14.76|16.31|14.76|16.29|14.74|0
1656088600000|2022-06-24 16:36:40|16.29|14.74|16.28|14.73|16.29|14.74|16.28|14.73|0
1656088610000|2022-06-24 16:36:50|16.29|14.74|16.29|14.74|16.29|14.74|16.28|14.73|0
1656088620000|2022-06-24 16:37:00|16.31|14.76|16.23|14.68|16.31|14.76|16.23|14.68|0
1656088630000|2022-06-24 16:37:10|16.24|14.7|16.26|14.71|16.26|14.71|16.24|14.7|0
1656088640000|2022-06-24 16:37:20|16.24|14.7|16.26|14.71|16.26|14.71|16.24|14.7|0
1656088650000|2022-06-24 16:37:30|16.24|14.7|16.26|14.71|16.26|14.71|16.24|14.7|0
1656088660000|2022-06-24 16:37:40|16.24|14.7|16.24|14.7|16.26|14.71|16.24|14.7|0
1656088680000|2022-06-24 16:38:00|16.26|14.71|16.26|14.71|16.26|14.71|16.24|14.7|0
1656088690000|2022-06-24 16:38:10|16.28|14.73|16.29|14.74|16.29|14.74|16.28|14.73|0
1656088700000|2022-06-24 16:38:20|16.31|14.73|16.31|14.76|16.31|14.76|16.31|14.73|0
1656088710000|2022-06-24 16:38:30|16.33|14.77|16.34|14.79|16.34|14.79|16.33|14.77|0
1656088720000|2022-06-24 16:38:40|16.36|14.8|16.36|14.8|16.36|14.8|16.34|14.79|0
1656088730000|2022-06-24 16:38:50|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1656088740000|2022-06-24 16:39:00|16.39|14.83|16.38|14.82|16.39|14.83|16.38|14.82|0
1656088750000|2022-06-24 16:39:10|16.39|14.83|16.34|14.79|16.39|14.83|16.34|14.79|0
1656088760000|2022-06-24 16:39:20|16.36|14.8|16.38|14.82|16.38|14.82|16.36|14.8|0
1656088770000|2022-06-24 16:39:30|16.34|14.79|16.34|14.79|16.36|14.8|16.34|14.79|0
1656088780000|2022-06-24 16:39:40|16.36|14.8|16.36|14.8|16.38|14.82|16.36|14.8|0
1656088790000|2022-06-24 16:39:50|16.38|14.82|16.38|14.82|16.38|14.82|16.36|14.8|0
1656088800000|2022-06-24 16:40:00|16.39|14.83|16.36|14.8|16.39|14.83|16.33|14.77|0
1656088810000|2022-06-24 16:40:10|16.34|14.79|16.36|14.8|16.38|14.82|16.34|14.79|0
1656088820000|2022-06-24 16:40:20|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1656088830000|2022-06-24 16:40:30|16.36|14.8|16.36|14.8|16.36|14.8|16.36|14.8|0
1656088840000|2022-06-24 16:40:40|16.34|14.79|16.39|14.83|16.39|14.83|16.34|14.79|0
1656088850000|2022-06-24 16:40:50|16.41|14.85|16.41|14.85|16.41|14.85|16.39|14.83|0
1656088860000|2022-06-24 16:41:00|16.38|14.82|16.36|14.8|16.38|14.82|16.36|14.8|0
1656088870000|2022-06-24 16:41:10|16.38|14.82|16.39|14.83|16.39|14.83|16.38|14.82|0
1656088880000|2022-06-24 16:41:20|16.4|14.84|16.43|14.86|16.43|14.86|16.4|14.84|0
1656088890000|2022-06-24 16:41:30|16.41|14.85|16.43|14.86|16.43|14.86|16.41|14.85|0
1656088900000|2022-06-24 16:41:40|16.44|14.88|16.44|14.88|16.44|14.88|16.44|14.88|0
1656088910000|2022-06-24 16:41:50|16.43|14.86|16.46|14.89|16.46|14.89|16.43|14.86|0
1656088920000|2022-06-24 16:42:00|16.44|14.88|16.46|14.89|16.46|14.89|16.44|14.88|0
1656088930000|2022-06-24 16:42:10|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1656088940000|2022-06-24 16:42:20|16.46|14.89|16.48|14.91|16.48|14.91|16.46|14.89|0
1656088950000|2022-06-24 16:42:30|16.43|14.86|16.41|14.85|16.43|14.86|16.41|14.85|0
1656088960000|2022-06-24 16:42:40|16.43|14.86|16.42|14.86|16.43|14.86|16.42|14.86|0
1656088970000|2022-06-24 16:42:50|16.43|14.88|16.44|14.88|16.44|14.88|16.43|14.88|0
1656088980000|2022-06-24 16:43:00|16.43|14.86|16.5|14.92|16.5|14.92|16.43|14.86|0
1656088990000|2022-06-24 16:43:10|16.48|14.91|16.5|14.92|16.5|14.92|16.48|14.91|0
1656089000000|2022-06-24 16:43:20|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1656089010000|2022-06-24 16:43:30|16.53|14.95|16.56|14.99|16.56|14.99|16.53|14.95|0
1656089020000|2022-06-24 16:43:40|16.58|15|16.58|15|16.58|15|16.58|15|0
1656089030000|2022-06-24 16:43:50|16.61|15.03|16.58|15|16.63|15.05|16.58|15|0
1656089040000|2022-06-24 16:44:00|16.63|15.05|16.58|15|16.63|15.05|16.58|15|0
1656089050000|2022-06-24 16:44:10|16.6|15.02|16.56|14.99|16.6|15.02|16.56|14.99|0
1656089060000|2022-06-24 16:44:20|16.58|15|16.61|15.03|16.61|15.03|16.58|15|0
1656089070000|2022-06-24 16:44:30|16.63|15.05|16.65|15.06|16.66|15.08|16.63|15.05|0
1656089080000|2022-06-24 16:44:40|16.66|15.08|16.66|15.08|16.66|15.08|16.66|15.08|0
1656089090000|2022-06-24 16:44:50|16.68|15.09|16.65|15.06|16.68|15.09|16.63|15.05|0
1656089100000|2022-06-24 16:45:00|16.63|15.05|16.55|14.97|16.63|15.05|16.55|14.97|0
1656089110000|2022-06-24 16:45:10|16.56|14.99|16.58|15|16.6|15.02|16.56|14.99|0
1656089120000|2022-06-24 16:45:20|16.56|14.99|16.55|14.97|16.56|14.99|16.55|14.97|0
1656089130000|2022-06-24 16:45:30|16.56|14.98|16.56|14.99|16.56|14.99|16.56|14.97|0
1656089140000|2022-06-24 16:45:40|16.55|14.97|16.41|14.85|16.55|14.97|16.41|14.85|0
1656089150000|2022-06-24 16:45:50|16.43|14.86|16.38|14.82|16.46|14.89|16.38|14.82|0
1656089160000|2022-06-24 16:46:00|16.36|14.8|16.39|14.83|16.39|14.83|16.36|14.8|0
1656089170000|2022-06-24 16:46:10|16.38|14.82|16.43|14.86|16.43|14.86|16.38|14.82|0
1656089180000|2022-06-24 16:46:20|16.44|14.88|16.44|14.88|16.44|14.88|16.44|14.88|0
1656089190000|2022-06-24 16:46:30|16.45|14.89|16.46|14.89|16.46|14.89|16.44|14.88|0
1656089200000|2022-06-24 16:46:40|16.44|14.88|16.46|14.89|16.46|14.89|16.44|14.88|0
1656089210000|2022-06-24 16:46:50|16.48|14.91|16.48|14.91|16.48|14.91|16.46|14.89|0
1656089220000|2022-06-24 16:47:00|16.44|14.88|16.43|14.86|16.44|14.88|16.43|14.86|0
1656089230000|2022-06-24 16:47:10|16.41|14.85|16.39|14.83|16.41|14.85|16.39|14.83|0
1656089240000|2022-06-24 16:47:20|16.36|14.8|16.39|14.83|16.39|14.83|16.36|14.8|0
1656089250000|2022-06-24 16:47:30|16.41|14.85|16.38|14.82|16.41|14.85|16.38|14.82|0
1656089260000|2022-06-24 16:47:40|16.39|14.83|16.36|14.8|16.39|14.83|16.36|14.8|0
1656089270000|2022-06-24 16:47:50|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1656089280000|2022-06-24 16:48:00|16.34|14.79|16.31|14.76|16.34|14.79|16.31|14.76|0
1656089290000|2022-06-24 16:48:10|16.33|14.77|16.33|14.77|16.33|14.77|16.33|14.77|0
1656089300000|2022-06-24 16:48:20|16.34|14.79|16.34|14.79|16.36|14.8|16.34|14.79|0
1656089310000|2022-06-24 16:48:30|16.38|14.82|16.41|14.85|16.41|14.85|16.38|14.82|0
1656089320000|2022-06-24 16:48:40|16.43|14.86|16.41|14.85|16.43|14.86|16.41|14.85|0
1656089330000|2022-06-24 16:48:50|16.43|14.86|16.41|14.85|16.43|14.86|16.39|14.83|0
1656089340000|2022-06-24 16:49:00|16.43|14.86|16.39|14.83|16.43|14.86|16.39|14.83|0
1656089350000|2022-06-24 16:49:10|16.4|14.84|16.41|14.85|16.41|14.85|16.4|14.84|0
1656089360000|2022-06-24 16:49:20|16.39|14.83|16.39|14.83|16.39|14.83|16.38|14.82|0
1656089370000|2022-06-24 16:49:30|16.41|14.85|16.38|14.82|16.41|14.85|16.38|14.82|0
1656089380000|2022-06-24 16:49:40|16.41|14.85|16.43|14.86|16.43|14.86|16.41|14.85|0
1656089390000|2022-06-24 16:49:50|16.44|14.88|16.43|14.86|16.44|14.88|16.43|14.86|0
1656089400000|2022-06-24 16:50:00|16.46|14.89|16.43|14.86|16.46|14.89|16.43|14.86|0
1656089410000|2022-06-24 16:50:10|16.41|14.85|16.44|14.88|16.44|14.88|16.41|14.85|0
1656089420000|2022-06-24 16:50:20|16.43|14.86|16.43|14.86|16.44|14.87|16.43|14.86|0
1656089430000|2022-06-24 16:50:30|16.44|14.88|16.43|14.86|16.44|14.88|16.41|14.85|0
1656089440000|2022-06-24 16:50:40|16.41|14.85|16.43|14.86|16.43|14.86|16.41|14.85|0
1656089450000|2022-06-24 16:50:50|16.44|14.88|16.49|14.92|16.49|14.92|16.44|14.88|0
1656089460000|2022-06-24 16:51:00|16.51|14.94|16.48|14.91|16.51|14.94|16.48|14.91|0
1656089470000|2022-06-24 16:51:10|16.49|14.92|16.49|14.92|16.51|14.94|16.49|14.92|0
1656089480000|2022-06-24 16:51:20|16.48|14.91|16.48|14.91|16.49|14.92|16.48|14.91|0
1656089490000|2022-06-24 16:51:30|16.51|14.94|16.49|14.92|16.51|14.94|16.49|14.92|0
1656089500000|2022-06-24 16:51:40|16.46|14.89|16.51|14.94|16.51|14.94|16.46|14.89|0
1656089510000|2022-06-24 16:51:50|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1656089520000|2022-06-24 16:52:00|16.51|14.94|16.51|14.94|16.51|14.94|16.49|14.92|0
1656089530000|2022-06-24 16:52:10|16.49|14.92|16.48|14.91|16.49|14.92|16.48|14.91|0
1656089540000|2022-06-24 16:52:20|16.46|14.89|16.49|14.92|16.49|14.92|16.46|14.89|0
1656089550000|2022-06-24 16:52:30|16.51|14.94|16.49|14.92|16.51|14.94|16.49|14.92|0
1656089560000|2022-06-24 16:52:40|16.51|14.94|16.48|14.91|16.51|14.94|16.48|14.91|0
1656089570000|2022-06-24 16:52:50|16.46|14.89|16.44|14.87|16.46|14.89|16.44|14.87|0
1656089580000|2022-06-24 16:53:00|16.39|14.83|16.39|14.83|16.4|14.84|16.39|14.83|0
1656089590000|2022-06-24 16:53:10|16.41|14.85|16.39|14.83|16.43|14.86|16.39|14.83|0
1656089600000|2022-06-24 16:53:20|16.41|14.85|16.41|14.85|16.41|14.85|16.39|14.83|0
1656089610000|2022-06-24 16:53:30|16.43|14.86|16.43|14.86|16.43|14.86|16.43|14.86|0
1656089620000|2022-06-24 16:53:40|16.44|14.88|16.46|14.89|16.46|14.89|16.44|14.88|0
1656089630000|2022-06-24 16:53:50|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1656089640000|2022-06-24 16:54:00|16.49|14.92|16.53|14.95|16.53|14.95|16.49|14.92|0
1656089650000|2022-06-24 16:54:10|16.51|14.94|16.51|14.94|16.53|14.95|16.51|14.94|0
1656089660000|2022-06-24 16:54:20|16.53|14.95|16.51|14.94|16.53|14.95|16.51|14.94|0
1656089670000|2022-06-24 16:54:30|16.49|14.92|16.54|14.97|16.54|14.97|16.49|14.92|0
1656089680000|2022-06-24 16:54:40|16.56|14.98|16.58|15|16.58|15|16.56|14.98|0
1656089690000|2022-06-24 16:54:50|16.56|14.98|16.58|15|16.58|15|16.56|14.98|0
1656089700000|2022-06-24 16:55:00|16.6|15.02|16.58|15|16.6|15.02|16.58|15|0
1656089710000|2022-06-24 16:55:10|16.54|14.97|16.54|14.97|16.56|14.98|16.54|14.97|0
1656089720000|2022-06-24 16:55:20|16.53|14.95|16.53|14.95|16.54|14.97|16.53|14.95|0
1656089730000|2022-06-24 16:55:30|16.54|14.97|16.58|15|16.58|15|16.54|14.97|0
1656089740000|2022-06-24 16:55:40|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1656089750000|2022-06-24 16:55:50|16.58|15|16.61|15.03|16.61|15.03|16.58|15|0
1656089760000|2022-06-24 16:56:00|16.6|15.01|16.58|15|16.6|15.01|16.58|15|0
1656089770000|2022-06-24 16:56:10|16.6|15.01|16.61|15.03|16.61|15.03|16.6|15.01|0
1656089780000|2022-06-24 16:56:20|16.63|15.05|16.63|15.05|16.63|15.05|16.61|15.03|0
1656089790000|2022-06-24 16:56:30|16.61|15.03|16.61|15.03|16.61|15.03|16.6|15.01|0
1656089800000|2022-06-24 16:56:40|16.63|15.05|16.61|15.03|16.63|15.05|16.6|15.01|0
1656089810000|2022-06-24 16:56:50|16.6|15.01|16.6|15.01|16.61|15.03|16.6|15.01|0
1656089820000|2022-06-24 16:57:00|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1656089830000|2022-06-24 16:57:10|16.6|15.01|16.58|15|16.6|15.01|16.58|15|0
1656089840000|2022-06-24 16:57:20|16.6|15.01|16.58|15|16.6|15.01|16.58|15|0
1656089850000|2022-06-24 16:57:30|16.6|15.01|16.56|14.98|16.6|15.01|16.56|14.98|0
1656089860000|2022-06-24 16:57:40|16.53|14.95|16.53|14.95|16.53|14.95|16.53|14.95|0
1656089870000|2022-06-24 16:57:50|16.54|14.97|16.54|14.97|16.56|14.98|16.54|14.97|0
1656089880000|2022-06-24 16:58:00|16.56|14.98|16.54|14.97|16.56|14.98|16.54|14.97|0
1656089890000|2022-06-24 16:58:10|16.56|14.98|16.6|15.01|16.6|15.01|16.56|14.98|0
1656089900000|2022-06-24 16:58:20|16.61|15.03|16.63|15.05|16.63|15.05|16.61|15.03|0
1656089910000|2022-06-24 16:58:30|16.65|15.06|16.66|15.08|16.66|15.08|16.65|15.06|0
1656089920000|2022-06-24 16:58:40|16.68|15.09|16.7|15.11|16.7|15.11|16.68|15.09|0
1656089930000|2022-06-24 16:58:50|16.68|15.09|16.65|15.06|16.68|15.09|16.63|15.05|0
1656089940000|2022-06-24 16:59:00|16.66|15.08|16.66|15.08|16.66|15.08|16.66|15.08|0
1656089950000|2022-06-24 16:59:10|16.63|15.05|16.63|15.05|16.65|15.06|16.63|15.05|0
1656089960000|2022-06-24 16:59:20|16.65|15.06|16.61|15.03|16.65|15.06|16.61|15.03|0
1656089970000|2022-06-24 16:59:30|16.63|15.05|16.63|15.05|16.65|15.06|16.63|15.05|0
1656089980000|2022-06-24 16:59:40|16.65|15.06|16.65|15.06|16.65|15.06|16.65|15.06|0
1656089990000|2022-06-24 16:59:50|16.63|15.05|16.65|15.06|16.65|15.06|16.63|15.05|0
1656090000000|2022-06-24 17:00:00|16.63|15.05|16.58|15|16.63|15.05|16.58|15|0
1656090010000|2022-06-24 17:00:10|16.54|14.97|16.58|15|16.58|15|16.54|14.97|0
1656090020000|2022-06-24 17:00:20|16.61|15.03|16.61|15.03|16.63|15.05|16.61|15.03|0
1656090030000|2022-06-24 17:00:30|16.63|15.05|16.68|15.09|16.68|15.09|16.63|15.05|0
1656090040000|2022-06-24 17:00:40|16.66|15.08|16.68|15.09|16.68|15.09|16.65|15.06|0
1656090050000|2022-06-24 17:00:50|16.66|15.08|16.68|15.09|16.68|15.09|16.66|15.08|0
1656090060000|2022-06-24 17:01:00|16.66|15.08|16.68|15.09|16.68|15.09|16.66|15.08|0
1656090070000|2022-06-24 17:01:10|16.7|15.11|16.71|15.12|16.71|15.12|16.7|15.11|0
1656090080000|2022-06-24 17:01:20|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1656090090000|2022-06-24 17:01:30|16.75|15.15|16.71|15.12|16.75|15.15|16.71|15.12|0
1656090100000|2022-06-24 17:01:40|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1656090110000|2022-06-24 17:01:50|16.75|15.15|16.73|15.14|16.75|15.15|16.73|15.14|0
1656090120000|2022-06-24 17:02:00|16.71|15.12|16.71|15.12|16.71|15.12|16.7|15.11|0
1656090130000|2022-06-24 17:02:10|16.68|15.09|16.66|15.08|16.68|15.09|16.66|15.08|0
1656090140000|2022-06-24 17:02:20|16.65|15.06|16.7|15.11|16.7|15.11|16.65|15.06|0
1656090150000|2022-06-24 17:02:30|16.73|15.14|16.75|15.15|16.75|15.15|16.73|15.14|0
1656090160000|2022-06-24 17:02:40|16.73|15.14|16.75|15.15|16.77|15.17|16.73|15.14|0
1656090170000|2022-06-24 17:02:50|16.76|15.17|16.82|15.21|16.82|15.21|16.76|15.17|0
1656090180000|2022-06-24 17:03:00|16.8|15.2|16.83|15.23|16.83|15.23|16.8|15.2|0
1656090190000|2022-06-24 17:03:10|16.82|15.21|16.85|15.25|16.85|15.25|16.82|15.21|0
1656090200000|2022-06-24 17:03:20|16.83|15.23|16.85|15.25|16.85|15.25|16.83|15.23|0
1656090210000|2022-06-24 17:03:30|16.87|15.26|16.87|15.26|16.87|15.26|16.87|15.26|0
1656090230000|2022-06-24 17:03:50|16.85|15.25|16.85|15.25|16.85|15.25|16.83|15.23|0
1656090240000|2022-06-24 17:04:00|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656090250000|2022-06-24 17:04:10|16.82|15.21|16.8|15.2|16.82|15.21|16.75|15.15|0
1656090260000|2022-06-24 17:04:20|16.76|15.17|16.78|15.18|16.78|15.18|16.75|15.15|0
1656090270000|2022-06-24 17:04:30|16.76|15.17|16.76|15.17|16.76|15.17|16.75|15.15|0
1656090280000|2022-06-24 17:04:40|16.78|15.18|16.75|15.15|16.78|15.18|16.75|15.15|0
1656090290000|2022-06-24 17:04:50|16.76|15.17|16.76|15.17|16.78|15.18|16.76|15.17|0
1656090300000|2022-06-24 17:05:00|16.78|15.18|16.8|15.2|16.8|15.2|16.78|15.18|0
1656090310000|2022-06-24 17:05:10|16.73|15.14|16.73|15.14|16.75|15.15|16.73|15.14|0
1656090320000|2022-06-24 17:05:20|16.71|15.12|16.7|15.11|16.71|15.12|16.68|15.09|0
1656090330000|2022-06-24 17:05:30|16.71|15.12|16.66|15.08|16.71|15.12|16.66|15.08|0
1656090340000|2022-06-24 17:05:40|16.68|15.09|16.71|15.12|16.71|15.12|16.68|15.09|0
1656090350000|2022-06-24 17:05:50|16.7|15.11|16.71|15.12|16.71|15.12|16.7|15.11|0
1656090360000|2022-06-24 17:06:00|16.73|15.14|16.66|15.08|16.73|15.14|16.66|15.08|0
1656090370000|2022-06-24 17:06:10|16.65|15.06|16.63|15.04|16.66|15.08|16.63|15.04|0
1656090380000|2022-06-24 17:06:20|16.61|15.03|16.66|15.08|16.66|15.08|16.61|15.03|0
1656090390000|2022-06-24 17:06:30|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1656090400000|2022-06-24 17:06:40|16.7|15.11|16.68|15.09|16.71|15.12|16.68|15.09|0
1656090410000|2022-06-24 17:06:50|16.71|15.12|16.73|15.14|16.73|15.14|16.71|15.12|0
1656090420000|2022-06-24 17:07:00|16.75|15.15|16.8|15.2|16.8|15.2|16.75|15.15|0
1656090430000|2022-06-24 17:07:10|16.76|15.17|16.8|15.2|16.8|15.2|16.76|15.17|0
1656090440000|2022-06-24 17:07:20|16.78|15.18|16.82|15.21|16.82|15.21|16.78|15.18|0
1656090450000|2022-06-24 17:07:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656090470000|2022-06-24 17:07:50|16.82|15.21|16.82|15.21|16.82|15.21|16.82|15.21|0
1656090480000|2022-06-24 17:08:00|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656090490000|2022-06-24 17:08:10|16.82|15.21|16.78|15.18|16.82|15.21|16.76|15.17|0
1656090500000|2022-06-24 17:08:20|16.76|15.17|16.75|15.15|16.76|15.17|16.75|15.15|0
1656090510000|2022-06-24 17:08:30|16.73|15.14|16.7|15.11|16.73|15.14|16.7|15.11|0
1656090520000|2022-06-24 17:08:40|16.71|15.12|16.75|15.15|16.75|15.15|16.71|15.12|0
1656090530000|2022-06-24 17:08:50|16.73|15.14|16.73|15.14|16.75|15.15|16.73|15.14|0
1656090540000|2022-06-24 17:09:00|16.75|15.15|16.73|15.14|16.75|15.15|16.73|15.14|0
1656090550000|2022-06-24 17:09:10|16.71|15.12|16.74|15.14|16.74|15.14|16.7|15.11|0
1656090560000|2022-06-24 17:09:20|16.78|15.18|16.76|15.17|16.78|15.18|16.75|15.15|0
1656090570000|2022-06-24 17:09:30|16.78|15.18|16.78|15.18|16.78|15.18|16.77|15.18|0
1656090580000|2022-06-24 17:09:40|16.76|15.17|16.78|15.18|16.78|15.18|16.76|15.17|0
1656090590000|2022-06-24 17:09:50|16.75|15.15|16.73|15.14|16.75|15.15|16.71|15.12|0
1656090600000|2022-06-24 17:10:00|16.75|15.15|16.76|15.17|16.76|15.17|16.75|15.15|0
1656090610000|2022-06-24 17:10:10|16.8|15.2|16.76|15.17|16.8|15.2|16.76|15.17|0
1656090620000|2022-06-24 17:10:20|16.78|15.18|16.8|15.2|16.8|15.2|16.78|15.18|0
1656090630000|2022-06-24 17:10:30|16.82|15.21|16.83|15.23|16.83|15.23|16.82|15.21|0
1656090640000|2022-06-24 17:10:40|16.85|15.25|16.85|15.25|16.87|15.26|16.85|15.25|0
1656090650000|2022-06-24 17:10:50|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656090660000|2022-06-24 17:11:00|16.85|15.25|16.85|15.25|16.85|15.25|16.83|15.23|0
1656090670000|2022-06-24 17:11:10|16.87|15.26|16.88|15.28|16.88|15.28|16.87|15.26|0
1656090680000|2022-06-24 17:11:20|16.87|15.26|16.87|15.26|16.88|15.28|16.87|15.26|0
1656090690000|2022-06-24 17:11:30|16.88|15.28|16.87|15.26|16.88|15.28|16.87|15.26|0
1656090700000|2022-06-24 17:11:40|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1656090710000|2022-06-24 17:11:50|16.87|15.26|16.87|15.26|16.87|15.26|16.87|15.26|0
1656090720000|2022-06-24 17:12:00|16.85|15.24|16.87|15.26|16.87|15.26|16.85|15.24|0
1656090730000|2022-06-24 17:12:10|16.85|15.24|16.88|15.28|16.88|15.28|16.85|15.24|0
1656090750000|2022-06-24 17:12:30|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1656090760000|2022-06-24 17:12:40|16.88|15.28|16.85|15.24|16.88|15.28|16.85|15.24|0
1656090770000|2022-06-24 17:12:50|16.87|15.26|16.85|15.24|16.87|15.26|16.85|15.24|0
1656090780000|2022-06-24 17:13:00|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656090790000|2022-06-24 17:13:10|16.85|15.24|16.83|15.23|16.85|15.24|16.83|15.23|0
1656090800000|2022-06-24 17:13:20|16.85|15.24|16.87|15.26|16.87|15.26|16.85|15.24|0
1656090810000|2022-06-24 17:13:30|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1656090830000|2022-06-24 17:13:50|16.87|15.26|16.87|15.26|16.87|15.26|16.87|15.26|0
1656090840000|2022-06-24 17:14:00|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1656090850000|2022-06-24 17:14:10|16.9|15.29|16.9|15.29|16.9|15.29|16.88|15.28|0
1656090860000|2022-06-24 17:14:20|16.88|15.28|16.87|15.26|16.88|15.28|16.87|15.26|0
1656090870000|2022-06-24 17:14:30|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1656090890000|2022-06-24 17:14:50|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1656090900000|2022-06-24 17:15:00|16.88|15.28|16.83|15.23|16.88|15.28|16.83|15.23|0
1656090910000|2022-06-24 17:15:10|16.82|15.21|16.8|15.2|16.82|15.21|16.8|15.2|0
1656090920000|2022-06-24 17:15:20|16.76|15.17|16.78|15.18|16.78|15.18|16.76|15.17|0
1656090930000|2022-06-24 17:15:30|17|15.38|16.95|15.34|17|15.38|16.95|15.34|0
1656090940000|2022-06-24 17:15:40|16.99|15.37|16.98|15.37|16.99|15.37|16.98|15.37|0
1656090950000|2022-06-24 17:15:50|16.97|15.35|16.98|15.37|16.98|15.37|16.97|15.35|0
1656090960000|2022-06-24 17:16:00|17|15.38|17.02|15.4|17.02|15.4|17|15.38|0
1656090970000|2022-06-24 17:16:10|17.03|15.41|17|15.38|17.03|15.41|16.97|15.35|0
1656090980000|2022-06-24 17:16:20|16.98|15.37|16.98|15.37|17|15.38|16.98|15.37|0
1656090990000|2022-06-24 17:16:30|17|15.38|17|15.38|17|15.38|17|15.38|0
1656091000000|2022-06-24 17:16:40|17.02|15.4|17.02|15.4|17.02|15.4|17|15.38|0
1656091010000|2022-06-24 17:16:50|17|15.38|17.02|15.4|17.02|15.4|17|15.38|0
1656091020000|2022-06-24 17:17:00|17.04|15.41|17.02|15.4|17.04|15.41|17|15.38|0
1656091030000|2022-06-24 17:17:10|17|15.38|16.97|15.35|17|15.38|16.97|15.35|0
1656091040000|2022-06-24 17:17:20|16.98|15.37|16.97|15.35|16.98|15.37|16.97|15.35|0
1656091050000|2022-06-24 17:17:30|16.98|15.37|16.98|15.37|16.98|15.37|16.97|15.35|0
1656091060000|2022-06-24 17:17:40|17.02|15.4|16.98|15.37|17.02|15.4|16.98|15.37|0
1656091070000|2022-06-24 17:17:50|16.97|15.35|16.97|15.35|16.97|15.35|16.95|15.34|0
1656091080000|2022-06-24 17:18:00|16.95|15.34|16.93|15.32|16.95|15.34|16.93|15.32|0
1656091090000|2022-06-24 17:18:10|16.95|15.34|16.95|15.34|16.95|15.34|16.93|15.32|0
1656091100000|2022-06-24 17:18:20|16.97|15.35|16.92|15.3|16.97|15.35|16.92|15.3|0
1656091110000|2022-06-24 17:18:30|16.9|15.29|16.9|15.29|16.92|15.3|16.9|15.29|0
1656091120000|2022-06-24 17:18:40|16.88|15.27|16.9|15.29|16.92|15.3|16.88|15.27|0
1656091130000|2022-06-24 17:18:50|16.92|15.3|16.92|15.3|16.92|15.3|16.92|15.3|0
1656091140000|2022-06-24 17:19:00|16.93|15.32|16.93|15.32|16.95|15.34|16.93|15.32|0
1656091150000|2022-06-24 17:19:10|16.95|15.34|16.88|15.27|16.95|15.34|16.88|15.27|0
1656091160000|2022-06-24 17:19:20|16.9|15.29|16.92|15.3|16.92|15.3|16.88|15.27|0
1656091170000|2022-06-24 17:19:30|16.9|15.29|16.88|15.27|16.9|15.29|16.88|15.27|0
1656091180000|2022-06-24 17:19:40|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1656091190000|2022-06-24 17:19:50|16.85|15.24|16.83|15.23|16.85|15.24|16.81|15.21|0
1656091200000|2022-06-24 17:20:00|16.85|15.24|16.83|15.23|16.85|15.24|16.83|15.23|0
1656091210000|2022-06-24 17:20:10|16.85|15.24|16.81|15.21|16.85|15.24|16.81|15.21|0
1656091220000|2022-06-24 17:20:20|16.8|15.2|16.78|15.18|16.8|15.2|16.78|15.18|0
1656091230000|2022-06-24 17:20:30|16.8|15.2|16.78|15.18|16.8|15.2|16.78|15.18|0
1656091240000|2022-06-24 17:20:40|16.76|15.16|16.74|15.15|16.76|15.16|16.74|15.15|0
1656091250000|2022-06-24 17:20:50|16.76|15.16|16.78|15.18|16.8|15.2|16.76|15.16|0
1656091260000|2022-06-24 17:21:00|16.8|15.2|16.81|15.21|16.83|15.23|16.8|15.2|0
1656091270000|2022-06-24 17:21:10|16.83|15.23|16.85|15.24|16.85|15.24|16.83|15.23|0
1656091280000|2022-06-24 17:21:20|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1656091290000|2022-06-24 17:21:30|16.87|15.27|16.81|15.21|16.88|15.27|16.81|15.21|0
1656091300000|2022-06-24 17:21:40|16.83|15.23|16.88|15.27|16.88|15.27|16.83|15.23|0
1656091310000|2022-06-24 17:21:50|16.9|15.29|16.88|15.27|16.9|15.29|16.88|15.27|0
1656091320000|2022-06-24 17:22:00|16.86|15.26|16.86|15.26|16.86|15.26|16.85|15.24|0
1656091330000|2022-06-24 17:22:10|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1656091340000|2022-06-24 17:22:20|16.9|15.29|16.9|15.29|16.9|15.29|16.88|15.27|0
1656091350000|2022-06-24 17:22:30|16.91|15.3|16.91|15.3|16.91|15.3|16.88|15.27|0
1656091360000|2022-06-24 17:22:40|16.93|15.32|16.93|15.32|16.93|15.32|16.93|15.32|0
1656091370000|2022-06-24 17:22:50|16.9|15.29|16.85|15.24|16.9|15.29|16.85|15.24|0
1656091380000|2022-06-24 17:23:00|16.83|15.23|16.86|15.26|16.86|15.26|16.83|15.23|0
1656091390000|2022-06-24 17:23:10|16.85|15.24|16.82|15.22|16.85|15.24|16.82|15.22|0
1656091400000|2022-06-24 17:23:20|16.81|15.21|16.83|15.23|16.83|15.23|16.81|15.21|0
1656091410000|2022-06-24 17:23:30|16.85|15.24|16.83|15.23|16.85|15.24|16.83|15.23|0
1656091430000|2022-06-24 17:23:50|16.81|15.21|16.79|15.2|16.81|15.21|16.79|15.2|0
1656091440000|2022-06-24 17:24:00|16.78|15.18|16.81|15.21|16.81|15.21|16.78|15.18|0
1656091450000|2022-06-24 17:24:10|16.79|15.2|16.8|15.2|16.81|15.21|16.79|15.2|0
1656091460000|2022-06-24 17:24:20|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656091470000|2022-06-24 17:24:30|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656091480000|2022-06-24 17:24:40|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656091490000|2022-06-24 17:24:50|16.83|15.23|16.85|15.24|16.85|15.24|16.83|15.23|0
1656091500000|2022-06-24 17:25:00|16.83|15.23|16.83|15.23|16.83|15.23|16.81|15.21|0
1656091510000|2022-06-24 17:25:10|16.85|15.24|16.85|15.24|16.85|15.24|16.85|15.24|0
1656091520000|2022-06-24 17:25:20|16.86|15.26|16.83|15.23|16.86|15.26|16.81|15.21|0
1656091530000|2022-06-24 17:25:30|16.85|15.24|16.83|15.23|16.85|15.24|16.83|15.23|0
1656091540000|2022-06-24 17:25:40|16.81|15.21|16.79|15.2|16.81|15.21|16.79|15.2|0
1656091550000|2022-06-24 17:25:50|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656091560000|2022-06-24 17:26:00|16.79|15.2|16.79|15.2|16.79|15.2|16.78|15.18|0
1656091570000|2022-06-24 17:26:10|16.81|15.19|16.78|15.18|16.81|15.21|16.78|15.18|0
1656091590000|2022-06-24 17:26:30|16.76|15.16|16.74|15.15|16.76|15.16|16.74|15.15|0
1656091600000|2022-06-24 17:26:40|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656091610000|2022-06-24 17:26:50|16.74|15.15|16.76|15.16|16.76|15.16|16.74|15.15|0
1656091620000|2022-06-24 17:27:00|16.78|15.18|16.79|15.19|16.79|15.19|16.78|15.18|0
1656091630000|2022-06-24 17:27:10|16.81|15.21|16.86|15.26|16.86|15.26|16.81|15.21|0
1656091640000|2022-06-24 17:27:20|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1656091650000|2022-06-24 17:27:30|16.9|15.29|16.9|15.29|16.9|15.29|16.88|15.27|0
1656091660000|2022-06-24 17:27:40|16.88|15.27|16.9|15.29|16.9|15.29|16.88|15.27|0
1656091670000|2022-06-24 17:27:50|16.88|15.27|16.83|15.23|16.88|15.27|16.83|15.23|0
1656091680000|2022-06-24 17:28:00|16.85|15.24|16.86|15.26|16.88|15.27|16.85|15.24|0
1656091690000|2022-06-24 17:28:10|16.88|15.27|16.86|15.26|16.88|15.27|16.85|15.24|0
1656091700000|2022-06-24 17:28:20|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1656091710000|2022-06-24 17:28:30|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1656091720000|2022-06-24 17:28:40|16.88|15.27|16.86|15.26|16.88|15.27|16.86|15.26|0
1656091730000|2022-06-24 17:28:50|16.85|15.24|16.83|15.23|16.85|15.24|16.83|15.23|0
1656091740000|2022-06-24 17:29:00|16.85|15.24|16.85|15.24|16.85|15.24|16.81|15.21|0
1656091750000|2022-06-24 17:29:10|16.86|15.26|16.86|15.26|16.9|15.29|16.86|15.26|0
1656091760000|2022-06-24 17:29:20|16.85|15.24|16.9|15.29|16.9|15.29|16.85|15.24|0
1656091770000|2022-06-24 17:29:30|16.88|15.27|16.9|15.29|16.9|15.29|16.88|15.27|0
1656091780000|2022-06-24 17:29:40|16.91|15.3|16.9|15.29|16.91|15.3|16.9|15.29|0
1656091790000|2022-06-24 17:29:50|16.85|15.24|16.85|15.24|16.85|15.24|16.85|15.24|0
1656091800000|2022-06-24 17:30:00|16.86|15.26|16.78|15.18|16.86|15.26|16.76|15.16|0
1656091810000|2022-06-24 17:30:10|16.74|15.15|16.76|15.16|16.76|15.16|16.71|15.12|0
1656091820000|2022-06-24 17:30:20|16.79|15.19|16.85|15.24|16.85|15.24|16.79|15.19|0
1656091830000|2022-06-24 17:30:30|16.86|15.26|16.9|15.29|16.9|15.29|16.86|15.26|0
1656091840000|2022-06-24 17:30:40|16.91|15.3|16.91|15.3|16.91|15.3|16.9|15.29|0
1656091850000|2022-06-24 17:30:50|16.93|15.32|16.93|15.32|16.93|15.32|16.93|15.32|0
1656091860000|2022-06-24 17:31:00|16.91|15.3|16.88|15.27|16.91|15.3|16.88|15.27|0
1656091870000|2022-06-24 17:31:10|16.86|15.26|16.88|15.27|16.88|15.27|16.86|15.26|0
1656091880000|2022-06-24 17:31:20|16.86|15.26|16.9|15.29|16.9|15.29|16.86|15.26|0
1656091890000|2022-06-24 17:31:30|16.91|15.3|16.91|15.3|16.91|15.3|16.9|15.29|0
1656091900000|2022-06-24 17:31:40|16.93|15.32|16.95|15.33|16.95|15.33|16.93|15.32|0
1656091910000|2022-06-24 17:31:50|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1656091920000|2022-06-24 17:32:00|16.93|15.32|16.95|15.33|16.95|15.33|16.93|15.32|0
1656091930000|2022-06-24 17:32:10|16.93|15.32|16.91|15.3|16.93|15.32|16.91|15.3|0
1656091940000|2022-06-24 17:32:20|16.93|15.32|16.86|15.26|16.93|15.32|16.86|15.26|0
1656091950000|2022-06-24 17:32:30|16.85|15.24|16.85|15.24|16.85|15.24|16.83|15.23|0
1656091960000|2022-06-24 17:32:40|16.79|15.19|16.77|15.17|16.79|15.19|16.77|15.17|0
1656091970000|2022-06-24 17:32:50|16.76|15.16|16.78|15.18|16.78|15.18|16.76|15.16|0
1656091980000|2022-06-24 17:33:00|16.79|15.19|16.81|15.21|16.81|15.21|16.79|15.19|0
1656091990000|2022-06-24 17:33:10|16.79|15.19|16.85|15.24|16.85|15.24|16.79|15.19|0
1656092000000|2022-06-24 17:33:20|16.86|15.25|16.85|15.24|16.86|15.26|16.85|15.24|0
1656092010000|2022-06-24 17:33:30|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1656092020000|2022-06-24 17:33:40|16.85|15.24|16.83|15.23|16.85|15.24|16.83|15.23|0
1656092030000|2022-06-24 17:33:50|16.81|15.21|16.79|15.19|16.81|15.21|16.79|15.19|0
1656092040000|2022-06-24 17:34:00|16.83|15.23|16.84|15.24|16.84|15.24|16.83|15.23|0
1656092060000|2022-06-24 17:34:20|16.86|15.26|16.88|15.27|16.88|15.27|16.86|15.26|0
1656092070000|2022-06-24 17:34:30|16.86|15.26|16.86|15.26|16.87|15.26|16.86|15.26|0
1656092080000|2022-06-24 17:34:40|16.88|15.27|16.9|15.29|16.9|15.29|16.88|15.27|0
1656092090000|2022-06-24 17:34:50|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1656092100000|2022-06-24 17:35:00|16.9|15.29|16.84|15.24|16.9|15.29|16.84|15.24|0
1656092110000|2022-06-24 17:35:10|16.83|15.23|16.86|15.26|16.86|15.26|16.83|15.23|0
1656092120000|2022-06-24 17:35:20|16.83|15.23|16.81|15.21|16.83|15.23|16.81|15.21|0
1656092130000|2022-06-24 17:35:30|16.79|15.19|16.79|15.19|16.79|15.19|16.78|15.18|0
1656092140000|2022-06-24 17:35:40|16.78|15.18|16.83|15.23|16.83|15.23|16.78|15.18|0
1656092150000|2022-06-24 17:35:50|16.79|15.19|16.76|15.16|16.79|15.19|16.76|15.16|0
1656092160000|2022-06-24 17:36:00|16.79|15.19|16.81|15.21|16.81|15.21|16.78|15.18|0
1656092170000|2022-06-24 17:36:10|16.8|15.2|16.83|15.22|16.83|15.22|16.8|15.2|0
1656092180000|2022-06-24 17:36:20|16.82|15.19|16.79|15.19|16.83|15.19|16.79|15.19|0
1656092190000|2022-06-24 17:36:30|16.81|15.21|16.79|15.19|16.81|15.21|16.79|15.19|0
1656092200000|2022-06-24 17:36:40|16.83|15.22|16.84|15.24|16.84|15.24|16.83|15.22|0
1656092210000|2022-06-24 17:36:50|16.83|15.22|16.81|15.21|16.83|15.22|16.81|15.21|0
1656092220000|2022-06-24 17:37:00|16.79|15.19|16.76|15.16|16.79|15.19|16.76|15.16|0
1656092230000|2022-06-24 17:37:10|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1656092240000|2022-06-24 17:37:20|16.75|15.16|16.73|15.13|16.75|15.16|16.73|15.13|0
1656092250000|2022-06-24 17:37:30|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1656092260000|2022-06-24 17:37:40|16.69|15.1|16.71|15.12|16.71|15.12|16.69|15.1|0
1656092270000|2022-06-24 17:37:50|16.73|15.13|16.73|15.13|16.73|15.13|16.71|15.12|0
1656092280000|2022-06-24 17:38:00|16.71|15.12|16.73|15.13|16.73|15.13|16.71|15.12|0
1656092290000|2022-06-24 17:38:10|16.74|15.15|16.72|15.13|16.74|15.15|16.72|15.13|0
1656092300000|2022-06-24 17:38:20|16.74|15.15|16.74|15.15|16.76|15.16|16.74|15.15|0
1656092310000|2022-06-24 17:38:30|16.76|15.16|16.78|15.18|16.78|15.18|16.76|15.16|0
1656092320000|2022-06-24 17:38:40|16.79|15.19|16.79|15.19|16.79|15.19|16.78|15.18|0
1656092330000|2022-06-24 17:38:50|16.78|15.18|16.79|15.19|16.79|15.19|16.78|15.18|0
1656092340000|2022-06-24 17:39:00|16.78|15.18|16.79|15.19|16.79|15.19|16.78|15.18|0
1656092350000|2022-06-24 17:39:10|16.78|15.18|16.81|15.21|16.81|15.21|16.78|15.18|0
1656092360000|2022-06-24 17:39:20|16.83|15.22|16.83|15.22|16.84|15.24|16.83|15.22|0
1656092370000|2022-06-24 17:39:30|16.84|15.24|16.83|15.22|16.86|15.26|16.83|15.22|0
1656092380000|2022-06-24 17:39:40|16.81|15.21|16.78|15.18|16.81|15.21|16.76|15.16|0
1656092390000|2022-06-24 17:39:50|16.79|15.19|16.78|15.18|16.79|15.19|16.78|15.18|0
1656092400000|2022-06-24 17:40:00|16.74|15.15|16.74|15.15|16.74|15.15|16.72|15.13|0
1656092410000|2022-06-24 17:40:10|16.72|15.13|16.69|15.1|16.72|15.13|16.69|15.1|0
1656092420000|2022-06-24 17:40:20|16.67|15.09|16.71|15.12|16.71|15.12|16.67|15.09|0
1656092430000|2022-06-24 17:40:30|16.72|15.13|16.76|15.16|16.76|15.16|16.72|15.13|0
1656092440000|2022-06-24 17:40:40|16.74|15.15|16.71|15.12|16.74|15.15|16.71|15.12|0
1656092450000|2022-06-24 17:40:50|16.72|15.13|16.72|15.13|16.72|15.13|16.71|15.12|0
1656092460000|2022-06-24 17:41:00|16.74|15.15|16.78|15.18|16.78|15.18|16.74|15.15|0
1656092470000|2022-06-24 17:41:10|16.81|15.21|16.81|15.21|16.81|15.21|16.78|15.18|0
1656092480000|2022-06-24 17:41:20|16.79|15.19|16.83|15.22|16.83|15.22|16.79|15.19|0
1656092490000|2022-06-24 17:41:30|16.81|15.21|16.83|15.22|16.83|15.22|16.81|15.21|0
1656092500000|2022-06-24 17:41:40|16.79|15.19|16.79|15.19|16.79|15.19|16.78|15.18|0
1656092510000|2022-06-24 17:41:50|16.81|15.21|16.78|15.18|16.81|15.21|16.78|15.18|0
1656092520000|2022-06-24 17:42:00|16.79|15.19|16.81|15.21|16.81|15.21|16.79|15.19|0
1656092530000|2022-06-24 17:42:10|16.79|15.19|16.81|15.21|16.81|15.21|16.79|15.19|0
1656092540000|2022-06-24 17:42:20|16.84|15.24|16.93|15.32|16.93|15.32|16.84|15.24|0
1656092550000|2022-06-24 17:42:30|16.91|15.3|16.9|15.29|16.91|15.3|16.9|15.29|0
1656092560000|2022-06-24 17:42:40|16.88|15.27|16.9|15.29|16.9|15.29|16.88|15.27|0
1656092570000|2022-06-24 17:42:50|16.88|15.27|16.9|15.29|16.91|15.3|16.88|15.27|0
1656092580000|2022-06-24 17:43:00|16.93|15.32|16.96|15.35|16.96|15.35|16.93|15.32|0
1656092590000|2022-06-24 17:43:10|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1656092600000|2022-06-24 17:43:20|16.96|15.35|16.96|15.35|16.96|15.35|16.96|15.35|0
1656092610000|2022-06-24 17:43:30|16.95|15.33|16.95|15.33|16.95|15.33|16.93|15.32|0
1656092620000|2022-06-24 17:43:40|16.96|15.35|16.93|15.32|16.96|15.35|16.93|15.32|0
1656092630000|2022-06-24 17:43:50|16.95|15.33|16.96|15.35|16.96|15.35|16.95|15.33|0
1656092640000|2022-06-24 17:44:00|16.98|15.36|16.96|15.35|16.98|15.36|16.96|15.35|0
1656092650000|2022-06-24 17:44:10|16.98|15.36|16.95|15.33|16.98|15.36|16.95|15.33|0
1656092660000|2022-06-24 17:44:20|16.96|15.35|16.98|15.36|16.98|15.36|16.96|15.35|0
1656092670000|2022-06-24 17:44:30|16.96|15.35|16.96|15.35|16.98|15.36|16.96|15.35|0
1656092680000|2022-06-24 17:44:40|16.98|15.36|16.98|15.36|16.98|15.36|16.96|15.35|0
1656092690000|2022-06-24 17:44:50|16.96|15.35|16.93|15.32|16.96|15.35|16.93|15.32|0
1656092700000|2022-06-24 17:45:00|16.91|15.3|16.91|15.3|16.91|15.3|16.9|15.29|0
1656092710000|2022-06-24 17:45:10|16.9|15.29|16.88|15.27|16.9|15.29|16.88|15.27|0
1656092720000|2022-06-24 17:45:20|16.84|15.24|16.83|15.22|16.84|15.24|16.83|15.22|0
1656092730000|2022-06-24 17:45:30|16.84|15.24|16.88|15.27|16.88|15.27|16.84|15.24|0
1656092740000|2022-06-24 17:45:40|16.86|15.26|16.9|15.29|16.9|15.29|16.86|15.26|0
1656092750000|2022-06-24 17:45:50|16.88|15.27|16.86|15.26|16.88|15.27|16.86|15.26|0
1656092760000|2022-06-24 17:46:00|16.84|15.24|16.83|15.22|16.84|15.24|16.83|15.22|0
1656092770000|2022-06-24 17:46:10|16.81|15.21|16.83|15.22|16.83|15.22|16.81|15.21|0
1656092780000|2022-06-24 17:46:20|16.81|15.21|16.86|15.26|16.86|15.26|16.81|15.21|0
1656092790000|2022-06-24 17:46:30|16.84|15.24|16.86|15.26|16.86|15.26|16.84|15.24|0
1656092800000|2022-06-24 17:46:40|16.88|15.27|16.91|15.3|16.91|15.3|16.88|15.27|0
1656092810000|2022-06-24 17:46:50|16.95|15.33|16.95|15.33|16.95|15.33|16.94|15.32|0
1656092820000|2022-06-24 17:47:00|16.93|15.32|16.83|15.22|16.93|15.32|16.83|15.22|0
1656092830000|2022-06-24 17:47:10|16.81|15.21|16.9|15.29|16.9|15.29|16.81|15.21|0
1656092840000|2022-06-24 17:47:20|16.86|15.25|16.9|15.29|16.9|15.29|16.86|15.25|0
1656092850000|2022-06-24 17:47:30|16.84|15.24|16.86|15.25|16.86|15.25|16.84|15.24|0
1656092860000|2022-06-24 17:47:40|16.81|15.21|16.83|15.22|16.83|15.22|16.81|15.21|0
1656092870000|2022-06-24 17:47:50|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1656092880000|2022-06-24 17:48:00|16.83|15.22|16.79|15.19|16.83|15.22|16.79|15.19|0
1656092890000|2022-06-24 17:48:10|16.78|15.18|16.81|15.21|16.81|15.21|16.78|15.18|0
1656092900000|2022-06-24 17:48:20|16.83|15.22|16.84|15.24|16.84|15.24|16.83|15.22|0
1656092910000|2022-06-24 17:48:30|16.83|15.22|16.83|15.22|16.83|15.22|16.81|15.21|0
1656092920000|2022-06-24 17:48:40|16.81|15.21|16.83|15.22|16.84|15.24|16.81|15.21|0
1656092930000|2022-06-24 17:48:50|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656092940000|2022-06-24 17:49:00|16.79|15.19|16.79|15.19|16.79|15.19|16.78|15.18|0
1656092950000|2022-06-24 17:49:10|16.78|15.18|16.83|15.22|16.83|15.22|16.78|15.18|0
1656092960000|2022-06-24 17:49:20|16.81|15.21|16.83|15.22|16.84|15.24|16.81|15.21|0
1656092970000|2022-06-24 17:49:30|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656092980000|2022-06-24 17:49:40|16.83|15.22|16.81|15.21|16.86|15.25|16.81|15.21|0
1656092990000|2022-06-24 17:49:50|16.84|15.24|16.81|15.21|16.84|15.24|16.81|15.21|0
1656093000000|2022-06-24 17:50:00|16.83|15.22|16.81|15.21|16.84|15.24|16.81|15.21|0
1656093010000|2022-06-24 17:50:10|16.77|15.18|16.81|15.21|16.81|15.21|16.77|15.18|0
1656093020000|2022-06-24 17:50:20|16.79|15.19|16.77|15.18|16.79|15.19|16.77|15.18|0
1656093030000|2022-06-24 17:50:30|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656093040000|2022-06-24 17:50:40|16.83|15.22|16.81|15.21|16.83|15.22|16.81|15.21|0
1656093050000|2022-06-24 17:50:50|16.83|15.22|16.91|15.3|16.91|15.3|16.83|15.22|0
1656093060000|2022-06-24 17:51:00|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1656093070000|2022-06-24 17:51:10|16.89|15.29|16.91|15.3|16.91|15.3|16.89|15.29|0
1656093090000|2022-06-24 17:51:30|16.93|15.32|16.91|15.3|16.93|15.32|16.91|15.3|0
1656093100000|2022-06-24 17:51:40|16.89|15.29|16.88|15.27|16.89|15.29|16.88|15.27|0
1656093110000|2022-06-24 17:51:50|16.84|15.24|16.86|15.25|16.86|15.25|16.84|15.24|0
1656093120000|2022-06-24 17:52:00|16.88|15.27|16.89|15.29|16.89|15.29|16.88|15.27|0
1656093130000|2022-06-24 17:52:10|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1656093150000|2022-06-24 17:52:30|16.89|15.29|16.89|15.29|16.91|15.3|16.89|15.29|0
1656093160000|2022-06-24 17:52:40|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1656093170000|2022-06-24 17:52:50|16.88|15.27|16.89|15.29|16.89|15.29|16.88|15.27|0
1656093180000|2022-06-24 17:53:00|16.91|15.3|16.91|15.3|16.93|15.32|16.91|15.3|0
1656093190000|2022-06-24 17:53:10|16.93|15.32|16.91|15.3|16.93|15.32|16.91|15.3|0
1656093200000|2022-06-24 17:53:20|16.89|15.29|16.91|15.3|16.91|15.3|16.89|15.29|0
1656093210000|2022-06-24 17:53:30|16.89|15.29|16.91|15.3|16.93|15.32|16.89|15.29|0
1656093220000|2022-06-24 17:53:40|16.89|15.29|16.89|15.29|16.91|15.3|16.89|15.29|0
1656093230000|2022-06-24 17:53:50|16.86|15.25|16.84|15.24|16.86|15.25|16.84|15.24|0
1656093240000|2022-06-24 17:54:00|16.83|15.22|16.83|15.22|16.83|15.22|16.83|15.22|0
1656093250000|2022-06-24 17:54:10|16.81|15.21|16.75|15.15|16.81|15.21|16.74|15.15|0
1656093260000|2022-06-24 17:54:20|16.76|15.16|16.67|15.08|16.76|15.16|16.67|15.08|0
1656093270000|2022-06-24 17:54:30|16.69|15.1|16.69|15.1|16.72|15.13|16.69|15.1|0
1656093280000|2022-06-24 17:54:40|16.71|15.12|16.67|15.08|16.74|15.15|16.66|15.07|0
1656093290000|2022-06-24 17:54:50|16.69|15.1|16.67|15.08|16.69|15.1|16.67|15.08|0
1656093300000|2022-06-24 17:55:00|16.64|15.05|16.62|15.04|16.64|15.05|16.62|15.04|0
1656093310000|2022-06-24 17:55:10|16.6|15.02|16.64|15.05|16.66|15.08|16.6|15.02|0
1656093320000|2022-06-24 17:55:20|16.66|15.07|16.66|15.07|16.66|15.07|16.62|15.04|0
1656093330000|2022-06-24 17:55:30|16.64|15.05|16.66|15.07|16.66|15.07|16.64|15.05|0
1656093340000|2022-06-24 17:55:40|16.68|15.09|16.66|15.07|16.69|15.1|16.66|15.07|0
1656093350000|2022-06-24 17:55:50|16.67|15.08|16.69|15.1|16.69|15.1|16.67|15.08|0
1656093360000|2022-06-24 17:56:00|16.71|15.12|16.72|15.13|16.74|15.15|16.71|15.12|0
1656093370000|2022-06-24 17:56:10|16.74|15.15|16.69|15.1|16.74|15.15|16.69|15.1|0
1656093390000|2022-06-24 17:56:30|16.71|15.12|16.76|15.16|16.77|15.18|16.71|15.12|0
1656093400000|2022-06-24 17:56:40|16.83|15.22|16.79|15.19|16.88|15.27|16.79|15.19|0
1656093410000|2022-06-24 17:56:50|16.77|15.18|16.74|15.15|16.77|15.18|16.74|15.15|0
1656093420000|2022-06-24 17:57:00|16.77|15.18|16.79|15.19|16.79|15.19|16.77|15.18|0
1656093430000|2022-06-24 17:57:10|16.77|15.18|16.77|15.18|16.77|15.18|16.76|15.16|0
1656093440000|2022-06-24 17:57:20|16.76|15.16|16.79|15.19|16.79|15.19|16.76|15.16|0
1656093450000|2022-06-24 17:57:30|16.81|15.21|16.81|15.21|16.81|15.21|16.79|15.19|0
1656093460000|2022-06-24 17:57:40|16.83|15.22|16.79|15.19|16.83|15.22|16.79|15.19|0
1656093470000|2022-06-24 17:57:50|16.77|15.18|16.74|15.15|16.79|15.19|16.74|15.15|0
1656093480000|2022-06-24 17:58:00|16.76|15.16|16.72|15.13|16.76|15.16|16.72|15.13|0
1656093500000|2022-06-24 17:58:20|16.69|15.1|16.69|15.1|16.69|15.1|16.67|15.08|0
1656093510000|2022-06-24 17:58:30|16.68|15.09|16.68|15.09|16.68|15.09|16.66|15.07|0
1656093520000|2022-06-24 17:58:40|16.69|15.1|16.68|15.09|16.69|15.1|16.66|15.07|0
1656093530000|2022-06-24 17:58:50|16.66|15.07|16.68|15.09|16.68|15.09|16.66|15.07|0
1656093540000|2022-06-24 17:59:00|16.66|15.07|16.62|15.04|16.66|15.07|16.62|15.04|0
1656093550000|2022-06-24 17:59:10|16.61|15.03|16.57|15|16.61|15.03|16.57|15|0
1656093560000|2022-06-24 17:59:20|16.56|14.98|16.54|14.96|16.56|14.98|16.54|14.96|0
1656093570000|2022-06-24 17:59:30|16.56|14.98|16.57|15|16.57|15|16.56|14.98|0
1656093580000|2022-06-24 17:59:40|16.56|14.98|16.62|15.04|16.62|15.04|16.56|14.98|0
1656093590000|2022-06-24 17:59:50|16.64|15.06|16.66|15.07|16.66|15.07|16.64|15.06|0
1656093600000|2022-06-24 18:00:00|16.68|15.09|16.69|15.1|16.69|15.1|16.68|15.09|0
1656093610000|2022-06-24 18:00:10|16.68|15.09|16.64|15.06|16.71|15.12|16.64|15.06|0
1656093620000|2022-06-24 18:00:20|16.66|15.07|16.66|15.07|16.66|15.07|16.64|15.06|0
1656093630000|2022-06-24 18:00:30|16.68|15.09|16.61|15.03|16.68|15.09|16.61|15.03|0
1656093640000|2022-06-24 18:00:40|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1656093650000|2022-06-24 18:00:50|16.63|15.05|16.64|15.06|16.64|15.06|16.62|15.04|0
1656093660000|2022-06-24 18:01:00|16.66|15.07|16.68|15.09|16.68|15.09|16.64|15.06|0
1656093670000|2022-06-24 18:01:10|16.69|15.1|16.62|15.04|16.69|15.1|16.61|15.03|0
1656093680000|2022-06-24 18:01:20|16.66|15.07|16.69|15.1|16.69|15.1|16.66|15.07|0
1656093690000|2022-06-24 18:01:30|16.71|15.12|16.76|15.16|16.76|15.16|16.71|15.12|0
1656093700000|2022-06-24 18:01:40|16.74|15.15|16.79|15.19|16.81|15.21|16.74|15.15|0
1656093710000|2022-06-24 18:01:50|16.81|15.21|16.71|15.12|16.81|15.21|16.71|15.12|0
1656093720000|2022-06-24 18:02:00|16.73|15.13|16.71|15.12|16.73|15.13|16.68|15.09|0
1656093730000|2022-06-24 18:02:10|16.69|15.1|16.74|15.15|16.74|15.15|16.69|15.1|0
1656093740000|2022-06-24 18:02:20|16.73|15.13|16.71|15.12|16.73|15.13|16.71|15.12|0
1656093750000|2022-06-24 18:02:30|16.69|15.1|16.73|15.13|16.73|15.13|16.69|15.1|0
1656093760000|2022-06-24 18:02:40|16.74|15.15|16.74|15.15|16.74|15.15|16.73|15.13|0
1656093770000|2022-06-24 18:02:50|16.73|15.13|16.74|15.15|16.74|15.15|16.73|15.13|0
1656093780000|2022-06-24 18:03:00|16.76|15.16|16.74|15.15|16.76|15.16|16.73|15.13|0
1656093790000|2022-06-24 18:03:10|16.73|15.13|16.68|15.09|16.73|15.13|16.68|15.09|0
1656093800000|2022-06-24 18:03:20|16.66|15.07|16.68|15.09|16.69|15.1|16.66|15.07|0
1656093810000|2022-06-24 18:03:30|16.73|15.13|16.71|15.12|16.73|15.13|16.71|15.12|0
1656093820000|2022-06-24 18:03:40|16.73|15.13|16.69|15.1|16.73|15.13|16.69|15.1|0
1656093830000|2022-06-24 18:03:50|16.71|15.12|16.71|15.12|16.73|15.13|16.71|15.12|0
1656093840000|2022-06-24 18:04:00|16.73|15.13|16.74|15.15|16.74|15.15|16.71|15.12|0
1656093850000|2022-06-24 18:04:10|16.73|15.13|16.66|15.07|16.73|15.13|16.66|15.07|0
1656093860000|2022-06-24 18:04:20|16.64|15.06|16.67|15.09|16.67|15.09|16.64|15.06|0
1656093870000|2022-06-24 18:04:30|16.69|15.1|16.66|15.07|16.69|15.1|16.62|15.04|0
1656093890000|2022-06-24 18:04:50|16.65|15.06|16.66|15.07|16.67|15.09|16.65|15.06|0
1656093900000|2022-06-24 18:05:00|16.67|15.09|16.66|15.07|16.68|15.09|16.66|15.07|0
1656093910000|2022-06-24 18:05:10|16.67|15.09|16.67|15.09|16.67|15.09|16.66|15.07|0
1656093920000|2022-06-24 18:05:20|16.66|15.07|16.67|15.08|16.67|15.08|16.66|15.07|0
1656093930000|2022-06-24 18:05:30|16.71|15.12|16.74|15.15|16.74|15.15|16.71|15.12|0
1656093940000|2022-06-24 18:05:40|16.73|15.13|16.71|15.12|16.73|15.13|16.69|15.1|0
1656093950000|2022-06-24 18:05:50|16.69|15.1|16.69|15.1|16.69|15.1|16.66|15.07|0
1656093960000|2022-06-24 18:06:00|16.67|15.09|16.71|15.12|16.71|15.12|16.67|15.09|0
1656093970000|2022-06-24 18:06:10|16.69|15.1|16.71|15.12|16.71|15.12|16.69|15.1|0
1656093980000|2022-06-24 18:06:20|16.66|15.07|16.67|15.08|16.67|15.09|16.66|15.07|0
1656093990000|2022-06-24 18:06:30|16.66|15.09|16.66|15.07|16.66|15.09|16.66|15.07|0
1656094000000|2022-06-24 18:06:40|16.67|15.09|16.67|15.09|16.67|15.09|16.67|15.09|0
1656094010000|2022-06-24 18:06:50|16.61|15.03|16.57|14.99|16.61|15.03|16.57|14.99|0
1656094020000|2022-06-24 18:07:00|16.56|14.98|16.59|15.01|16.59|15.01|16.56|14.98|0
1656094030000|2022-06-24 18:07:10|16.61|15.03|16.57|14.99|16.61|15.03|16.56|14.98|0
1656094040000|2022-06-24 18:07:20|16.56|14.98|16.56|14.98|16.56|14.98|16.54|14.96|0
1656094050000|2022-06-24 18:07:30|16.54|14.96|16.56|14.98|16.56|14.98|16.52|14.95|0
1656094060000|2022-06-24 18:07:40|16.57|14.99|16.61|15.03|16.61|15.03|16.57|14.99|0
1656094080000|2022-06-24 18:08:00|16.59|15.01|16.57|14.99|16.61|15.03|16.57|14.99|0
1656094090000|2022-06-24 18:08:10|16.56|14.98|16.56|14.98|16.57|14.99|16.56|14.98|0
1656094100000|2022-06-24 18:08:20|16.57|14.99|16.57|14.99|16.57|14.99|16.56|14.98|0
1656094110000|2022-06-24 18:08:30|16.59|15.01|16.57|14.99|16.59|15.01|16.57|14.99|0
1656094120000|2022-06-24 18:08:40|16.54|14.96|16.54|14.96|16.56|14.98|16.54|14.96|0
1656094130000|2022-06-24 18:08:50|16.52|14.95|16.52|14.95|16.54|14.96|16.52|14.95|0
1656094140000|2022-06-24 18:09:00|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1656094150000|2022-06-24 18:09:10|16.57|14.99|16.61|15.02|16.61|15.03|16.57|14.99|0
1656094160000|2022-06-24 18:09:20|16.6||16.61||16.61||16.6||0
1656094170000|2022-06-24 18:09:30|16.59|15.01|16.62|15.04|16.62|15.04|16.59|15.01|0
1656094180000|2022-06-24 18:09:40|16.61|15.02|16.57|14.99|16.61|15.02|16.57|14.99|0
1656094190000|2022-06-24 18:09:50|16.59|15.01|16.61|15.02|16.62|15.04|16.59|15.01|0
1656094200000|2022-06-24 18:10:00|16.62|15.04|16.69|15.1|16.69|15.1|16.62|15.04|0
1656094210000|2022-06-24 18:10:10|16.67|15.09|16.66|15.07|16.69|15.1|16.66|15.07|0
1656094220000|2022-06-24 18:10:20|16.67|15.09|16.67|15.09|16.69|15.1|16.67|15.09|0
1656094230000|2022-06-24 18:10:30|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1656094240000|2022-06-24 18:10:40|16.67|15.09|16.69|15.1|16.69|15.1|16.67|15.09|0
1656094250000|2022-06-24 18:10:50|16.67|15.09|16.69|15.1|16.69|15.1|16.67|15.09|0
1656094260000|2022-06-24 18:11:00|16.71|15.12|16.74|15.15|16.74|15.15|16.71|15.12|0
1656094270000|2022-06-24 18:11:10|16.73|15.13|16.71|15.12|16.74|15.15|16.69|15.1|0
1656094280000|2022-06-24 18:11:20|16.69|15.1|16.71|15.12|16.71|15.12|16.69|15.1|0
1656094290000|2022-06-24 18:11:30|16.74|15.15|16.74|15.15|16.74|15.15|16.73|15.13|0
1656094300000|2022-06-24 18:11:40|16.76|15.16|16.79|15.19|16.79|15.19|16.76|15.16|0
1656094310000|2022-06-24 18:11:50|16.81|15.21|16.84|15.24|16.86|15.26|16.81|15.21|0
1656094320000|2022-06-24 18:12:00|16.83|15.22|16.83|15.22|16.83|15.22|16.81|15.21|0
1656094330000|2022-06-24 18:12:10|16.79|15.19|16.81|15.21|16.81|15.21|16.79|15.19|0
1656094340000|2022-06-24 18:12:20|16.83|15.22|16.79|15.19|16.83|15.22|16.79|15.19|0
1656094350000|2022-06-24 18:12:30|16.81|15.21|16.78|15.18|16.81|15.21|16.78|15.18|0
1656094370000|2022-06-24 18:12:50|16.76|15.16|16.78|15.18|16.78|15.18|16.76|15.16|0
1656094380000|2022-06-24 18:13:00|16.79|15.19|16.76|15.16|16.79|15.19|16.76|15.16|0
1656094390000|2022-06-24 18:13:10|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1656094400000|2022-06-24 18:13:20|16.76|15.16|16.73|15.13|16.76|15.16|16.73|15.13|0
1656094410000|2022-06-24 18:13:30|16.74|15.15|16.76|15.16|16.76|15.16|16.74|15.15|0
1656094420000|2022-06-24 18:13:40|16.78|15.18|16.76|15.16|16.78|15.18|16.76|15.16|0
1656094430000|2022-06-24 18:13:50|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656094440000|2022-06-24 18:14:00|16.79|15.19|16.78|15.18|16.79|15.19|16.78|15.18|0
1656094450000|2022-06-24 18:14:10|16.79|15.19|16.74|15.15|16.79|15.19|16.74|15.15|0
1656094460000|2022-06-24 18:14:20|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1656094480000|2022-06-24 18:14:40|16.74|15.15|16.78|15.18|16.78|15.18|16.74|15.15|0
1656094490000|2022-06-24 18:14:50|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656094500000|2022-06-24 18:15:00|16.78|15.18|16.74|15.15|16.78|15.18|16.74|15.15|0
1656094510000|2022-06-24 18:15:10|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656094520000|2022-06-24 18:15:20|16.79|15.19|16.83|15.22|16.83|15.22|16.79|15.19|0
1656094530000|2022-06-24 18:15:30|16.84|15.24|16.84|15.24|16.86|15.26|16.84|15.24|0
1656094540000|2022-06-24 18:15:40|16.83|15.22|16.88|15.27|16.88|15.27|16.83|15.22|0
1656094550000|2022-06-24 18:15:50|16.9|15.29|16.88|15.27|16.9|15.29|16.88|15.27|0
1656094560000|2022-06-24 18:16:00|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1656094570000|2022-06-24 18:16:10|16.88|15.27|16.83|15.22|16.88|15.27|16.83|15.22|0
1656094580000|2022-06-24 18:16:20|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656094590000|2022-06-24 18:16:30|16.78|15.18|16.84|15.24|16.84|15.24|16.78|15.18|0
1656094600000|2022-06-24 18:16:40|16.83|15.22|16.83|15.22|16.83|15.22|16.83|15.22|0
1656094610000|2022-06-24 18:16:50|16.81|15.21|16.79|15.19|16.81|15.21|16.79|15.19|0
1656094620000|2022-06-24 18:17:00|16.81|15.21|16.78|15.18|16.81|15.21|16.78|15.18|0
1656094630000|2022-06-24 18:17:10|16.77|15.17|16.69|15.1|16.77|15.17|16.69|15.1|0
1656094640000|2022-06-24 18:17:20|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1656094650000|2022-06-24 18:17:30|16.72|15.13|16.72|15.13|16.76|15.16|16.72|15.13|0
1656094660000|2022-06-24 18:17:40|16.74|15.15|16.72|15.13|16.74|15.15|16.72|15.13|0
1656094670000|2022-06-24 18:17:50|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1656094680000|2022-06-24 18:18:00|16.7|15.11|16.72|15.13|16.72|15.13|16.7|15.11|0
1656094690000|2022-06-24 18:18:10|16.74|15.15|16.76|15.16|16.76|15.16|16.74|15.15|0
1656094700000|2022-06-24 18:18:20|16.74|15.15|16.74|15.15|16.78|15.18|16.74|15.15|0
1656094710000|2022-06-24 18:18:30|16.72|15.13|16.74|15.15|16.74|15.15|16.72|15.13|0
1656094720000|2022-06-24 18:18:40|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656094730000|2022-06-24 18:18:50|16.78|15.18|16.79|15.19|16.79|15.19|16.76|15.16|0
1656094740000|2022-06-24 18:19:00|16.78|15.18|16.81|15.21|16.81|15.21|16.78|15.18|0
1656094750000|2022-06-24 18:19:10|16.83|15.22|16.81|15.21|16.83|15.22|16.81|15.21|0
1656094760000|2022-06-24 18:19:20|16.79|15.19|16.78|15.18|16.79|15.19|16.78|15.18|0
1656094770000|2022-06-24 18:19:30|16.81|15.21|16.79|15.19|16.81|15.21|16.79|15.19|0
1656094780000|2022-06-24 18:19:40|16.81|15.21|16.83|15.22|16.83|15.22|16.81|15.21|0
1656094790000|2022-06-24 18:19:50|16.84|15.24|16.83|15.22|16.84|15.24|16.83|15.22|0
1656094800000|2022-06-24 18:20:00|16.84|15.24|16.83|15.22|16.86|15.26|16.83|15.22|0
1656094810000|2022-06-24 18:20:10|16.84|15.24|16.83|15.22|16.84|15.24|16.81|15.21|0
1656094820000|2022-06-24 18:20:20|16.84|15.24|16.78|15.18|16.84|15.24|16.78|15.18|0
1656094830000|2022-06-24 18:20:30|16.81|15.21|16.76|15.16|16.81|15.21|16.76|15.16|0
1656094840000|2022-06-24 18:20:40|16.78|15.18|16.78|15.18|16.81|15.21|16.78|15.18|0
1656094850000|2022-06-24 18:20:50|16.79|15.19|16.78|15.18|16.79|15.19|16.78|15.18|0
1656094860000|2022-06-24 18:21:00|16.76|15.16|16.78|15.18|16.78|15.18|16.76|15.16|0
1656094870000|2022-06-24 18:21:10|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656094880000|2022-06-24 18:21:20|16.78|15.18|16.74|15.15|16.78|15.18|16.74|15.15|0
1656094890000|2022-06-24 18:21:30|16.76|15.16|16.79|15.19|16.79|15.19|16.76|15.16|0
1656094900000|2022-06-24 18:21:40|16.78|15.18|16.78|15.18|16.79|15.19|16.78|15.18|0
1656094910000|2022-06-24 18:21:50|16.76|15.16|16.78|15.18|16.78|15.18|16.76|15.16|0
1656094920000|2022-06-24 18:22:00|16.79|15.19|16.79|15.19|16.79|15.19|16.78|15.18|0
1656094930000|2022-06-24 18:22:10|16.81|15.21|16.79|15.19|16.83|15.22|16.79|15.19|0
1656094940000|2022-06-24 18:22:20|16.77|15.17|16.74|15.15|16.77|15.17|16.74|15.15|0
1656094950000|2022-06-24 18:22:30|16.72|15.13|16.71|15.12|16.72|15.13|16.71|15.12|0
1656094960000|2022-06-24 18:22:40|16.72|15.13|16.71|15.12|16.72|15.13|16.71|15.12|0
1656094970000|2022-06-24 18:22:50|16.72|15.13|16.66|15.07|16.72|15.13|16.66|15.07|0
1656094980000|2022-06-24 18:23:00|16.67|15.09|16.67|15.09|16.67|15.09|16.66|15.07|0
1656094990000|2022-06-24 18:23:10|16.72|15.13|16.71|15.12|16.72|15.13|16.69|15.1|0
1656095000000|2022-06-24 18:23:20|16.72|15.13|16.72|15.13|16.72|15.13|16.71|15.12|0
1656095010000|2022-06-24 18:23:30|16.71|15.12|16.72|15.13|16.72|15.13|16.71|15.12|0
1656095020000|2022-06-24 18:23:40|16.74|15.15|16.76|15.16|16.79|15.19|16.74|15.15|0
1656095030000|2022-06-24 18:23:50|16.78|15.18|16.78|15.18|16.78|15.18|16.76|15.16|0
1656095040000|2022-06-24 18:24:00|16.76|15.16|16.78|15.18|16.78|15.18|16.76|15.16|0
1656095050000|2022-06-24 18:24:10|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656095060000|2022-06-24 18:24:20|16.74|15.15|16.72|15.13|16.74|15.15|16.72|15.13|0
1656095070000|2022-06-24 18:24:30|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1656095080000|2022-06-24 18:24:40|16.72|15.13|16.71|15.12|16.72|15.13|16.71|15.12|0
1656095090000|2022-06-24 18:24:50|16.72|15.13|16.76|15.16|16.76|15.16|16.72|15.13|0
1656095100000|2022-06-24 18:25:00|16.74|15.15|16.77|15.18|16.79|15.19|16.74|15.15|0
1656095110000|2022-06-24 18:25:10|16.72|15.13|16.74|15.15|16.76|15.16|16.72|15.13|0
1656095120000|2022-06-24 18:25:20|16.79|15.19|16.81|15.21|16.81|15.21|16.77|15.18|0
1656095130000|2022-06-24 18:25:30|16.77|15.18|16.74|15.15|16.77|15.18|16.74|15.15|0
1656095140000|2022-06-24 18:25:40|16.72|15.13|16.74|15.15|16.74|15.15|16.72|15.13|0
1656095150000|2022-06-24 18:25:50|16.76|15.16|16.72|15.13|16.76|15.16|16.72|15.13|0
1656095160000|2022-06-24 18:26:00|16.74|15.15|16.76|15.16|16.76|15.16|16.74|15.15|0
1656095170000|2022-06-24 18:26:10|16.77|15.18|16.76|15.16|16.77|15.18|16.74|15.15|0
1656095180000|2022-06-24 18:26:20|16.77|15.18|16.77|15.18|16.77|15.18|16.77|15.18|0
1656095200000|2022-06-24 18:26:40|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1656095210000|2022-06-24 18:26:50|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656095220000|2022-06-24 18:27:00|16.79|15.19|16.81|15.21|16.81|15.21|16.77|15.18|0
1656095230000|2022-06-24 18:27:10|16.83|15.22|16.79|15.19|16.83|15.22|16.79|15.19|0
1656095240000|2022-06-24 18:27:20|16.78|15.18|16.76|15.16|16.78|15.18|16.76|15.16|0
1656095250000|2022-06-24 18:27:30|16.74|15.15|16.77|15.18|16.77|15.18|16.74|15.15|0
1656095260000|2022-06-24 18:27:40|16.74|15.15|16.79|15.19|16.79|15.19|16.74|15.15|0
1656095270000|2022-06-24 18:27:50|16.81|15.21|16.83|15.22|16.83|15.22|16.81|15.21|0
1656095280000|2022-06-24 18:28:00|16.81|15.21|16.84|15.24|16.84|15.24|16.79|15.19|0
1656095290000|2022-06-24 18:28:10|16.85|15.25|16.86|15.25|16.86|15.25|16.84|15.24|0
1656095300000|2022-06-24 18:28:20|16.84|15.24|16.86|15.25|16.86|15.25|16.84|15.24|0
1656095310000|2022-06-24 18:28:30|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1656095320000|2022-06-24 18:28:40|16.89|15.29|16.89|15.29|16.89|15.29|16.89|15.29|0
1656095330000|2022-06-24 18:28:50|16.91|15.3|16.89|15.29|16.91|15.3|16.89|15.29|0
1656095340000|2022-06-24 18:29:00|16.93|15.32|16.96|15.35|16.96|15.35|16.93|15.32|0
1656095350000|2022-06-24 18:29:10|16.98|15.36|16.95|15.33|16.98|15.36|16.95|15.33|0
1656095360000|2022-06-24 18:29:20|16.96|15.35|16.93|15.32|16.96|15.35|16.93|15.32|0
1656095370000|2022-06-24 18:29:30|16.95|15.33|16.88|15.27|16.95|15.33|16.88|15.27|0
1656095380000|2022-06-24 18:29:40|16.91|15.3|16.91|15.3|16.91|15.3|16.88|15.27|0
1656095390000|2022-06-24 18:29:50|16.93|15.32|16.89|15.29|16.93|15.32|16.89|15.29|0
1656095400000|2022-06-24 18:30:00|16.91|15.3|16.91|15.3|16.91|15.3|16.88|15.27|0
1656095410000|2022-06-24 18:30:10|16.92|15.31|16.95|15.33|16.96|15.35|16.92|15.31|0
1656095420000|2022-06-24 18:30:20|16.98|15.36|16.93|15.32|16.98|15.36|16.93|15.32|0
1656095430000|2022-06-24 18:30:30|16.95|15.33|16.96|15.35|16.96|15.35|16.93|15.32|0
1656095440000|2022-06-24 18:30:40|16.98|15.36|17|15.38|17|15.38|16.98|15.36|0
1656095460000|2022-06-24 18:31:00|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1656095470000|2022-06-24 18:31:10|17.03|15.41|17.04|15.42|17.04|15.42|17.03|15.41|0
1656095480000|2022-06-24 18:31:20|17.03|15.41|17.01|15.39|17.03|15.41|17.01|15.39|0
1656095490000|2022-06-24 18:31:30|16.98|15.36|17|15.38|17|15.38|16.98|15.36|0
1656095500000|2022-06-24 18:31:40|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1656095510000|2022-06-24 18:31:50|16.98|15.36|16.96|15.35|16.98|15.36|16.96|15.35|0
1656095520000|2022-06-24 18:32:00|16.98|15.36|17|15.38|17|15.38|16.98|15.36|0
1656095530000|2022-06-24 18:32:10|16.98|15.36|17.01|15.39|17.01|15.39|16.98|15.36|0
1656095540000|2022-06-24 18:32:20|17.03|15.41|17.03|15.41|17.05|15.43|17.03|15.41|0
1656095550000|2022-06-24 18:32:30|17.05|15.43|17.05|15.43|17.07|15.44|17.05|15.43|0
1656095560000|2022-06-24 18:32:40|17.07|15.44|17.07|15.44|17.07|15.44|17.07|15.44|0
1656095570000|2022-06-24 18:32:50|17.08|15.46|17.08|15.46|17.08|15.46|17.08|15.46|0
1656095580000|2022-06-24 18:33:00|17.07|15.44|17.08|15.46|17.08|15.46|17.07|15.44|0
1656095590000|2022-06-24 18:33:10|17.07|15.44|17.08|15.46|17.08|15.46|17.07|15.44|0
1656095600000|2022-06-24 18:33:20|17.07|15.44|17.08|15.46|17.08|15.46|17.07|15.44|0
1656095610000|2022-06-24 18:33:30|17.07|15.44|17.07|15.44|17.07|15.44|17.07|15.44|0
1656095620000|2022-06-24 18:33:40|17.08|15.46|17.07|15.44|17.08|15.46|17.07|15.44|0
1656095640000|2022-06-24 18:34:00|17.08|15.46|17.07|15.44|17.08|15.46|17.07|15.44|0
1656095650000|2022-06-24 18:34:10|17.05|15.43|17.08|15.46|17.08|15.46|17.05|15.43|0
1656095660000|2022-06-24 18:34:20|17.1|15.47|17.07|15.44|17.1|15.47|17.07|15.44|0
1656095670000|2022-06-24 18:34:30|17.08|15.46|17.1|15.47|17.1|15.47|17.08|15.46|0
1656095680000|2022-06-24 18:34:40|17.08|15.46|17.08|15.46|17.1|15.47|17.08|15.46|0
1656095690000|2022-06-24 18:34:50|17.07|15.44|17.07|15.44|17.07|15.44|17.07|15.44|0
1656095700000|2022-06-24 18:35:00|17.05|15.43|17.07|15.44|17.07|15.44|17.05|15.43|0
1656095710000|2022-06-24 18:35:10|17.08|15.46|17.08|15.46|17.08|15.46|17.08|15.46|0
1656095720000|2022-06-24 18:35:20|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1656095730000|2022-06-24 18:35:30|17.14|15.5|17.12|15.49|17.14|15.5|17.12|15.49|0
1656095740000|2022-06-24 18:35:40|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1656095750000|2022-06-24 18:35:50|17.08|15.46|17.07|15.44|17.08|15.46|17.07|15.44|0
1656095760000|2022-06-24 18:36:00|17.03|15.41|17.01|15.39|17.03|15.41|17.01|15.39|0
1656095770000|2022-06-24 18:36:10|17|15.38|17.03|15.41|17.03|15.41|17|15.38|0
1656095780000|2022-06-24 18:36:20|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1656095790000|2022-06-24 18:36:30|17.07|15.44|17.05|15.43|17.07|15.44|17.05|15.43|0
1656095800000|2022-06-24 18:36:40|17.07|15.44|17.08|15.46|17.08|15.46|17.07|15.44|0
1656095810000|2022-06-24 18:36:50|17.07|15.44|17.05|15.42|17.07|15.44|17.05|15.42|0
1656095820000|2022-06-24 18:37:00|17.07|15.44|17.08|15.46|17.1|15.47|17.07|15.44|0
1656095830000|2022-06-24 18:37:10|17.07|15.44|17.07|15.44|17.08|15.46|17.07|15.44|0
1656095840000|2022-06-24 18:37:20|17.05|15.42|17.03|15.41|17.05|15.42|17.03|15.41|0
1656095850000|2022-06-24 18:37:30|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1656095860000|2022-06-24 18:37:40|17|15.38|17.03|15.41|17.03|15.41|17|15.38|0
1656095870000|2022-06-24 18:37:50|17.01|15.39|17.01|15.39|17.03|15.41|17.01|15.39|0
1656095880000|2022-06-24 18:38:00|17.03|15.41|17.05|15.42|17.05|15.42|17.03|15.41|0
1656095890000|2022-06-24 18:38:10|17.03|15.41|17.01|15.39|17.03|15.41|17.01|15.39|0
1656095900000|2022-06-24 18:38:20|17.03|15.41|17.05|15.42|17.05|15.42|17.03|15.41|0
1656095910000|2022-06-24 18:38:30|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1656095920000|2022-06-24 18:38:40|17.05|15.42|17|15.38|17.05|15.42|17|15.38|0
1656095930000|2022-06-24 18:38:50|16.98|15.36|16.99|15.37|16.99|15.37|16.98|15.36|0
1656095940000|2022-06-24 18:39:00|16.98|15.36|16.94|15.33|16.98|15.36|16.94|15.33|0
1656095950000|2022-06-24 18:39:10|16.91|15.3|16.94|15.33|16.96|15.35|16.91|15.3|0
1656095960000|2022-06-24 18:39:20|16.98|15.36|17|15.38|17|15.38|16.98|15.36|0
1656095970000|2022-06-24 18:39:30|17.03|15.41|17.01|15.39|17.03|15.41|17.01|15.39|0
1656095980000|2022-06-24 18:39:40|16.94|15.33|16.94|15.33|16.94|15.33|16.94|15.33|0
1656095990000|2022-06-24 18:39:50|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1656096000000|2022-06-24 18:40:00|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1656096010000|2022-06-24 18:40:10|16.91|15.3|16.88|15.27|16.91|15.3|16.88|15.27|0
1656096020000|2022-06-24 18:40:20|16.89|15.28|16.88|15.27|16.91|15.3|16.88|15.27|0
1656096030000|2022-06-24 18:40:30|16.86|15.25|16.86|15.25|16.86|15.25|16.84|15.24|0
1656096040000|2022-06-24 18:40:40|16.88|15.27|16.96|15.35|16.96|15.35|16.88|15.27|0
1656096050000|2022-06-24 18:40:50|16.93|15.32|16.96|15.35|16.96|15.35|16.93|15.32|0
1656096060000|2022-06-24 18:41:00|16.98|15.36|16.97|15.35|16.98|15.36|16.96|15.35|0
1656096070000|2022-06-24 18:41:10|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1656096080000|2022-06-24 18:41:20|16.96|15.35|17|15.38|17|15.38|16.96|15.35|0
1656096090000|2022-06-24 18:41:30|17.01|15.39|17|15.38|17.01|15.39|17|15.38|0
1656096100000|2022-06-24 18:41:40|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1656096110000|2022-06-24 18:41:50|17.03|15.41|17.03|15.41|17.03|15.41|17.01|15.39|0
1656096130000|2022-06-24 18:42:10|17.07|15.44|17.01|15.39|17.07|15.44|17.01|15.39|0
1656096140000|2022-06-24 18:42:20|17|15.38|17|15.38|17|15.38|17|15.38|0
1656096150000|2022-06-24 18:42:30|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1656096160000|2022-06-24 18:42:40|17|15.38|16.98|15.36|17|15.38|16.96|15.35|0
1656096180000|2022-06-24 18:43:00|17|15.38|17.03|15.41|17.03|15.41|17|15.38|0
1656096200000|2022-06-24 18:43:20|17.01|15.39|17.01|15.39|17.01|15.39|17|15.38|0
1656096210000|2022-06-24 18:43:30|17.03|15.41|17.01|15.39|17.03|15.41|17|15.38|0
1656096220000|2022-06-24 18:43:40|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1656096230000|2022-06-24 18:43:50|17.01|15.39|16.99|15.37|17.01|15.39|16.99|15.37|0
1656096240000|2022-06-24 18:44:00|17.01|15.39|16.98|15.36|17.01|15.39|16.98|15.36|0
1656096250000|2022-06-24 18:44:10|16.99|15.37|16.99|15.37|16.99|15.37|16.99|15.37|0
1656096260000|2022-06-24 18:44:20|16.98|15.36|16.96|15.34|16.98|15.36|16.96|15.34|0
1656096270000|2022-06-24 18:44:30|16.98|15.36|16.99|15.37|16.99|15.37|16.98|15.36|0
1656096280000|2022-06-24 18:44:40|16.98|15.36|16.96|15.34|16.98|15.36|16.96|15.34|0
1656096290000|2022-06-24 18:44:50|16.98|15.36|16.77|15.17|17|15.38|16.77|15.17|0
1656096300000|2022-06-24 18:45:00|16.78|15.19|16.75|15.16|16.78|15.19|16.75|15.16|0
1656096310000|2022-06-24 18:45:10|16.77|15.17|16.8|15.2|16.8|15.2|16.77|15.17|0
1656096320000|2022-06-24 18:45:20|16.78|15.19|16.8|15.2|16.8|15.2|16.78|15.19|0
1656096330000|2022-06-24 18:45:30|16.82|15.22|16.85|15.25|16.85|15.25|16.82|15.22|0
1656096340000|2022-06-24 18:45:40|16.87|15.26|16.85|15.25|16.87|15.26|16.85|15.25|0
1656096350000|2022-06-24 18:45:50|16.84|15.23|16.87|15.26|16.87|15.26|16.84|15.23|0
1656096360000|2022-06-24 18:46:00|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1656096370000|2022-06-24 18:46:10|16.87|15.26|16.87|15.26|16.87|15.26|16.85|15.25|0
1656096380000|2022-06-24 18:46:20|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1656096390000|2022-06-24 18:46:30|16.82|15.22|16.84|15.23|16.84|15.23|16.82|15.22|0
1656096400000|2022-06-24 18:46:40|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1656096420000|2022-06-24 18:47:00|16.84|15.23|16.87|15.26|16.87|15.26|16.84|15.23|0
1656096430000|2022-06-24 18:47:10|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1656096440000|2022-06-24 18:47:20|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1656096460000|2022-06-24 18:47:40|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1656096470000|2022-06-24 18:47:50|16.94|15.33|16.94|15.33|16.94|15.33|16.94|15.33|0
1656096480000|2022-06-24 18:48:00|16.96|15.34|16.96|15.34|16.96|15.34|16.96|15.34|0
1656096490000|2022-06-24 18:48:10|16.94|15.33|16.92|15.31|16.94|15.33|16.9|15.29|0
1656096500000|2022-06-24 18:48:20|16.94|15.33|16.94|15.33|16.94|15.33|16.92|15.31|0
1656096510000|2022-06-24 18:48:30|16.96|15.34|16.96|15.34|16.96|15.34|16.96|15.34|0
1656096520000|2022-06-24 18:48:40|16.92|15.31|16.96|15.34|16.96|15.34|16.92|15.31|0
1656096540000|2022-06-24 18:49:00|16.94|15.33|16.96|15.34|16.96|15.34|16.94|15.33|0
1656096550000|2022-06-24 18:49:10|16.94|15.33|16.94|15.33|16.94|15.33|16.92|15.31|0
1656096560000|2022-06-24 18:49:20|16.92|15.31|16.94|15.33|16.94|15.33|16.92|15.31|0
1656096570000|2022-06-24 18:49:30|16.96|15.34|16.96|15.34|16.96|15.34|16.96|15.34|0
1656096580000|2022-06-24 18:49:40|16.97|15.36|16.96|15.34|16.97|15.36|16.96|15.34|0
1656096590000|2022-06-24 18:49:50|16.97|15.36|16.99|15.37|16.99|15.37|16.97|15.36|0
1656096610000|2022-06-24 18:50:10|16.97|15.36|16.97|15.36|16.97|15.36|16.97|15.36|0
1656096620000|2022-06-24 18:50:20|16.96|15.34|16.94|15.33|16.96|15.34|16.92|15.31|0
1656096630000|2022-06-24 18:50:30|16.92|15.31|16.92|15.31|16.94|15.33|16.92|15.31|0
1656096640000|2022-06-24 18:50:40|16.97|15.36|16.97|15.36|16.97|15.36|16.97|15.36|0
1656096660000|2022-06-24 18:51:00|16.96|15.34|16.96|15.34|16.97|15.36|16.96|15.34|0
1656096670000|2022-06-24 18:51:10|16.97|15.36|16.96|15.34|16.97|15.36|16.96|15.34|0
1656096680000|2022-06-24 18:51:20|16.94|15.33|16.94|15.33|16.94|15.33|16.94|15.33|0
1656096690000|2022-06-24 18:51:30|16.92|15.31|16.9|15.29|16.94|15.33|16.9|15.29|0
1656096700000|2022-06-24 18:51:40|16.89|15.28|16.92|15.31|16.92|15.31|16.89|15.28|0
1656096710000|2022-06-24 18:51:50|16.9|15.29|16.89|15.28|16.92|15.31|16.89|15.28|0
1656096720000|2022-06-24 18:52:00|16.9|15.29|16.9|15.29|16.92|15.31|16.9|15.29|0
1656096740000|2022-06-24 18:52:20|16.92|15.31|16.9|15.29|16.92|15.31|16.9|15.29|0
1656096750000|2022-06-24 18:52:30|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1656096760000|2022-06-24 18:52:40|16.94|15.33|16.96|15.34|16.96|15.34|16.94|15.33|0
1656096770000|2022-06-24 18:52:50|16.94|15.33|16.96|15.34|16.96|15.34|16.94|15.33|0
1656096780000|2022-06-24 18:53:00|16.97|15.36|16.99|15.37|16.99|15.37|16.97|15.36|0
1656096790000|2022-06-24 18:53:10|16.98|15.36|16.96|15.34|16.98|15.36|16.96|15.34|0
1656096800000|2022-06-24 18:53:20|16.97|15.36|16.97|15.36|16.97|15.36|16.97|15.36|0
1656096810000|2022-06-24 18:53:30|16.96|15.34|16.97|15.36|16.97|15.36|16.96|15.34|0
1656096820000|2022-06-24 18:53:40|16.96|15.34|16.92|15.31|16.96|15.34|16.92|15.31|0
1656096830000|2022-06-24 18:53:50|16.94|15.33|16.92|15.31|16.94|15.33|16.92|15.31|0
1656096840000|2022-06-24 18:54:00|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1656096850000|2022-06-24 18:54:10|16.89|15.28|16.9|15.29|16.9|15.29|16.89|15.28|0
1656096860000|2022-06-24 18:54:20|16.89|15.28|16.92|15.31|16.92|15.31|16.89|15.28|0
1656096870000|2022-06-24 18:54:30|16.96|15.34|16.99|15.37|16.99|15.37|16.96|15.34|0
1656096880000|2022-06-24 18:54:40|16.97|15.36|16.99|15.37|16.99|15.37|16.97|15.36|0
1656096890000|2022-06-24 18:54:50|16.97|15.36|16.97|15.36|16.99|15.37|16.97|15.36|0
1656096900000|2022-06-24 18:55:00|16.99|15.37|16.96|15.34|16.99|15.37|16.96|15.34|0
1656096910000|2022-06-24 18:55:10|16.97|15.36|16.96|15.34|16.97|15.36|16.96|15.34|0
1656096920000|2022-06-24 18:55:20|16.97|15.36|16.96|15.34|16.97|15.36|16.96|15.34|0
1656096930000|2022-06-24 18:55:30|16.94|15.33|16.94|15.33|16.94|15.33|16.92|15.31|0
1656096940000|2022-06-24 18:55:40|16.96|15.34|16.94|15.33|16.96|15.34|16.94|15.33|0
1656096950000|2022-06-24 18:55:50|16.92|15.31|16.94|15.33|16.94|15.33|16.92|15.31|0
1656096960000|2022-06-24 18:56:00|16.92|15.31|16.9|15.29|16.92|15.31|16.9|15.29|0
1656096990000|2022-06-24 18:56:30|16.92|15.31|16.96|15.34|16.96|15.34|16.92|15.31|0
1656097010000|2022-06-24 18:56:50|16.97|15.36|16.97|15.36|16.97|15.36|16.97|15.36|0
1656097020000|2022-06-24 18:57:00|16.96|15.34|16.94|15.33|16.96|15.34|16.94|15.33|0
1656097030000|2022-06-24 18:57:10|16.92|15.31|16.96|15.34|16.96|15.34|16.92|15.31|0
1656097040000|2022-06-24 18:57:20|16.97|15.36|16.99|15.37|16.99|15.37|16.97|15.36|0
1656097060000|2022-06-24 18:57:40|17.01|15.39|17.02|15.4|17.02|15.4|17.01|15.39|0
1656097070000|2022-06-24 18:57:50|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1656097080000|2022-06-24 18:58:00|17.02|15.4|17.06|15.43|17.06|15.43|17.02|15.4|0
1656097090000|2022-06-24 18:58:10|17.04|15.42|17.04|15.42|17.04|15.42|17.02|15.4|0
1656097100000|2022-06-24 18:58:20|17.02|15.4|17.02|15.4|17.02|15.4|17.02|15.4|0
1656097110000|2022-06-24 18:58:30|17.04|15.42|17.04|15.42|17.04|15.42|17.04|15.42|0
1656097120000|2022-06-24 18:58:40|17.06|15.43|17.06|15.43|17.06|15.43|17.06|15.43|0
1656097140000|2022-06-24 18:59:00|17.04|15.42|17.06|15.43|17.06|15.43|17.04|15.42|0
1656097150000|2022-06-24 18:59:10|17.04|15.42|17.04|15.42|17.04|15.42|17.04|15.42|0
1656097160000|2022-06-24 18:59:20|17.06|15.43|17.08|15.45|17.08|15.45|17.06|15.43|0
1656097170000|2022-06-24 18:59:30|17.04|15.42|17.06|15.43|17.06|15.43|17.04|15.42|0
1656097180000|2022-06-24 18:59:40|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1656097190000|2022-06-24 18:59:50|17.06|15.43|17.04|15.42|17.06|15.43|17.04|15.42|0
1656097200000|2022-06-24 19:00:00|17.08|15.45|17.04|15.42|17.08|15.45|17.04|15.42|0
1656097210000|2022-06-24 19:00:10|17.06|15.43|17.08|15.45|17.08|15.45|17.06|15.43|0
1656097220000|2022-06-24 19:00:20|17.04|15.42|17.08|15.45|17.08|15.45|17.04|15.42|0
1656097240000|2022-06-24 19:00:40|17.06|15.43|17.08|15.45|17.08|15.45|17.06|15.43|0
1656097250000|2022-06-24 19:00:50|17.06|15.43|17.04|15.42|17.06|15.43|17.04|15.42|0
1656097260000|2022-06-24 19:01:00|17.02|15.4|16.99|15.37|17.02|15.4|16.99|15.37|0
1656097270000|2022-06-24 19:01:10|16.97|15.36|16.99|15.37|16.99|15.37|16.97|15.36|0
1656097280000|2022-06-24 19:01:20|16.95|15.34|16.95|15.34|16.95|15.34|16.95|15.34|0
1656097290000|2022-06-24 19:01:30|16.94|15.32|16.95|15.34|16.95|15.34|16.94|15.32|0
1656097300000|2022-06-24 19:01:40|16.97|15.36|16.97|15.36|16.97|15.36|16.95|15.34|0
1656097310000|2022-06-24 19:01:50|16.95|15.34|16.99|15.37|16.99|15.37|16.95|15.34|0
1656097320000|2022-06-24 19:02:00|16.97|15.36|16.97|15.36|16.97|15.36|16.97|15.36|0
1656097330000|2022-06-24 19:02:10|16.99|15.37|17.01|15.39|17.01|15.39|16.97|15.36|0
1656097340000|2022-06-24 19:02:20|17.02|15.4|17.01|15.39|17.02|15.4|17.01|15.39|0
1656097350000|2022-06-24 19:02:30|16.99|15.37|16.99|15.37|16.99|15.37|16.99|15.37|0
1656097360000|2022-06-24 19:02:40|16.97|15.36|16.95|15.34|16.97|15.36|16.95|15.34|0
1656097370000|2022-06-24 19:02:50|16.97|15.36|16.94|15.32|16.97|15.36|16.94|15.32|0
1656097380000|2022-06-24 19:03:00|16.95|15.34|16.99|15.37|16.99|15.37|16.95|15.34|0
1656097390000|2022-06-24 19:03:10|16.97|15.36|16.97|15.36|16.97|15.36|16.95|15.34|0
1656097400000|2022-06-24 19:03:20|16.94|15.32|16.97|15.36|16.97|15.36|16.94|15.32|0
1656097410000|2022-06-24 19:03:30|16.95|15.34|17.2|15.56|17.22|15.58|16.95|15.34|0
1656097420000|2022-06-24 19:03:40|17.22|15.58|17.23|15.59|17.23|15.59|17.22|15.58|0
1656097430000|2022-06-24 19:03:50|17.25|15.61|17.27|15.62|17.27|15.62|17.25|15.61|0
1656097440000|2022-06-24 19:04:00|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1656097460000|2022-06-24 19:04:20|17.27|15.62|17.27|15.62|17.27|15.62|17.27|15.62|0
1656097470000|2022-06-24 19:04:30|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1656097480000|2022-06-24 19:04:40|17.27|15.62|17.29|15.64|17.29|15.64|17.27|15.62|0
1656097510000|2022-06-24 19:05:10|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1656097520000|2022-06-24 19:05:20|17.27|15.62|17.22|15.58|17.27|15.62|17.22|15.58|0
1656097530000|2022-06-24 19:05:30|17.2|15.56|17.16|15.53|17.2|15.56|17.16|15.53|0
1656097540000|2022-06-24 19:05:40|17.2|15.56|17.2|15.56|17.22|15.58|17.2|15.56|0
1656097550000|2022-06-24 19:05:50|17.18|15.54|17.18|15.54|17.18|15.54|17.18|15.54|0
1656097560000|2022-06-24 19:06:00|17.2|15.56|17.22|15.58|17.22|15.58|17.2|15.56|0
1656097570000|2022-06-24 19:06:10|17.2|15.56|17.22|15.58|17.22|15.58|17.2|15.56|0
1656097580000|2022-06-24 19:06:20|17.23|15.59|17.25|15.61|17.25|15.61|17.23|15.59|0
1656097590000|2022-06-24 19:06:30|17.27|15.62|17.29|15.64|17.29|15.64|17.27|15.62|0
1656097600000|2022-06-24 19:06:40|17.3|15.65|17.32|15.67|17.32|15.67|17.3|15.65|0
1656097610000|2022-06-24 19:06:50|17.29|15.64|17.3|15.65|17.3|15.65|17.29|15.64|0
1656097620000|2022-06-24 19:07:00|17.29|15.64|17.29|15.64|17.3|15.65|17.29|15.64|0
1656097630000|2022-06-24 19:07:10|17.3|15.65|17.25|15.61|17.3|15.65|17.25|15.61|0
1656097640000|2022-06-24 19:07:20|17.23|15.59|17.29|15.64|17.29|15.64|17.23|15.59|0
1656097650000|2022-06-24 19:07:30|17.27|15.62|17.29|15.64|17.3|15.65|17.27|15.62|0
1656097660000|2022-06-24 19:07:40|17.3|15.65|17.29|15.64|17.3|15.65|17.29|15.64|0
1656097670000|2022-06-24 19:07:50|17.3|15.65|17.32|15.67|17.32|15.67|17.3|15.65|0
1656097680000|2022-06-24 19:08:00|17.3|15.65|17.29|15.64|17.3|15.65|17.29|15.64|0
1656097690000|2022-06-24 19:08:10|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1656097710000|2022-06-24 19:08:30|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1656097720000|2022-06-24 19:08:40|17.3|15.65|17.28|15.64|17.3|15.65|17.28|15.64|0
1656097730000|2022-06-24 19:08:50|17.3|15.65|17.28|15.64|17.3|15.65|17.28|15.64|0
1656097740000|2022-06-24 19:09:00|17.3|15.65|17.28|15.64|17.3|15.65|17.28|15.64|0
1656097750000|2022-06-24 19:09:10|17.27|15.62|17.27|15.62|17.27|15.62|17.27|15.62|0
1656097760000|2022-06-24 19:09:20|17.28|15.64|17.28|15.64|17.28|15.64|17.28|15.64|0
1656097770000|2022-06-24 19:09:30|17.27|15.62|17.26|15.61|17.27|15.62|17.26|15.61|0
1656097780000|2022-06-24 19:09:40|17.27|15.62|17.25|15.61|17.27|15.62|17.25|15.61|0
1656097790000|2022-06-24 19:09:50|17.23|15.59|17.22|15.58|17.23|15.59|17.22|15.58|0
1656097800000|2022-06-24 19:10:00|17.18|15.54|17.16|15.53|17.18|15.54|17.15|15.51|0
1656097810000|2022-06-24 19:10:10|17.18|15.54|17.21|15.58|17.21|15.58|17.18|15.54|0
1656097820000|2022-06-24 19:10:20|17.2|15.56|17.16|15.53|17.2|15.56|17.16|15.53|0
1656097830000|2022-06-24 19:10:30|17.15|15.51|17.21|15.58|17.21|15.58|17.15|15.51|0
1656097840000|2022-06-24 19:10:40|17.18|15.54|17.16|15.53|17.18|15.54|17.16|15.53|0
1656097850000|2022-06-24 19:10:50|17.15|15.52|17.15|15.51|17.15|15.52|17.15|15.51|0
1656097860000|2022-06-24 19:11:00|17.13|15.5|17.16|15.53|17.16|15.53|17.13|15.5|0
1656097870000|2022-06-24 19:11:10|17.18|15.54|17.18|15.54|17.18|15.54|17.18|15.54|0
1656097880000|2022-06-24 19:11:20|17.2|15.56|17.16|15.53|17.2|15.56|17.16|15.53|0
1656097890000|2022-06-24 19:11:30|17.18|15.54|17.16|15.53|17.18|15.54|17.15|15.51|0
1656097910000|2022-06-24 19:11:50|17.18|15.54|17.13|15.5|17.18|15.54|17.13|15.5|0
1656097920000|2022-06-24 19:12:00|17.15|15.51|17.15|15.51|17.15|15.51|17.15|15.51|0
1656097930000|2022-06-24 19:12:10|17.13|15.5|17.15|15.51|17.15|15.51|17.13|15.5|0
1656097940000|2022-06-24 19:12:20|17.13|15.5|17.13|15.5|17.13|15.5|17.13|15.5|0
1656097960000|2022-06-24 19:12:40|17.15|15.51|17.16|15.53|17.16|15.53|17.15|15.51|0
1656097970000|2022-06-24 19:12:50|17.18|15.54|17.16|15.53|17.18|15.54|17.16|15.53|0
1656097980000|2022-06-24 19:13:00|17.18|15.54|17.2|15.56|17.21|15.58|17.18|15.54|0
1656097990000|2022-06-24 19:13:10|17.18|15.54|17.18|15.54|17.18|15.54|17.18|15.54|0
1656098000000|2022-06-24 19:13:20|17.2|15.56|17.18|15.54|17.2|15.56|17.18|15.54|0
1656098010000|2022-06-24 19:13:30|17.16|15.53|17.15|15.51|17.16|15.53|17.15|15.51|0
1656098020000|2022-06-24 19:13:40|17.13|15.5|17.13|15.5|17.13|15.5|17.13|15.5|0
1656098030000|2022-06-24 19:13:50|17.15|15.51|17.18|15.54|17.18|15.54|17.15|15.51|0
1656098040000|2022-06-24 19:14:00|17.16|15.53|17.14|15.51|17.18|15.54|17.14|15.51|0
1656098050000|2022-06-24 19:14:10|17.16|15.53|17.16|15.53|17.16|15.53|17.14|15.51|0
1656098060000|2022-06-24 19:14:20|17.18|15.54|17.18|15.54|17.18|15.54|17.18|15.54|0
1656098070000|2022-06-24 19:14:30|17.16|15.53|17.18|15.54|17.18|15.54|17.16|15.53|0
1656098080000|2022-06-24 19:14:40|17.2|15.56|17.25|15.61|17.25|15.61|17.2|15.56|0
1656098090000|2022-06-24 19:14:50|17.27|15.62|17.28|15.64|17.28|15.64|17.27|15.62|0
1656098100000|2022-06-24 19:15:00|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1656098110000|2022-06-24 19:15:10|17.3|15.65|17.32|15.67|17.32|15.67|17.3|15.65|0
1656098120000|2022-06-24 19:15:20|17.27|15.62|17.28|15.64|17.28|15.64|17.27|15.62|0
1656098130000|2022-06-24 19:15:30|17.3|15.65|17.28|15.64|17.3|15.65|17.28|15.64|0
1656098140000|2022-06-24 19:15:40|17.3|15.65|17.32|15.67|17.32|15.67|17.3|15.65|0
1656098150000|2022-06-24 19:15:50|17.34|15.69|17.34|15.69|17.34|15.69|17.34|15.69|0
1656098160000|2022-06-24 19:16:00|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1656098170000|2022-06-24 19:16:10|17.37|15.72|17.35|15.7|17.37|15.72|17.35|15.7|0
1656098180000|2022-06-24 19:16:20|17.37|15.72|17.35|15.7|17.37|15.72|17.35|15.7|0
1656098190000|2022-06-24 19:16:30|17.37|15.72|17.39|15.73|17.39|15.73|17.37|15.72|0
1656098200000|2022-06-24 19:16:40|17.37|15.72|17.41|15.75|17.41|15.75|17.37|15.72|0
1656098210000|2022-06-24 19:16:50|17.39|15.73|17.39|15.73|17.41|15.75|17.39|15.73|0
1656098220000|2022-06-24 19:17:00|17.37|15.72|17.35|15.7|17.37|15.72|17.35|15.7|0
1656098230000|2022-06-24 19:17:10|17.37|15.72|17.37|15.72|17.37|15.72|17.37|15.72|0
1656098240000|2022-06-24 19:17:20|17.35|15.7|17.36|15.71|17.37|15.72|17.35|15.7|0
1656098250000|2022-06-24 19:17:30|17.35|15.7|17.32|15.67|17.35|15.7|17.32|15.67|0
1656098260000|2022-06-24 19:17:40|17.34|15.69|17.3|15.65|17.34|15.69|17.3|15.65|0
1656098270000|2022-06-24 19:17:50|17.32|15.67|17.3|15.65|17.32|15.67|17.3|15.65|0
1656098280000|2022-06-24 19:18:00|17.32|15.67|17.34|15.69|17.34|15.69|17.32|15.67|0
1656098290000|2022-06-24 19:18:10|17.35|15.7|17.37|15.72|17.37|15.72|17.35|15.7|0
1656098300000|2022-06-24 19:18:20|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1656098320000|2022-06-24 19:18:40|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1656098330000|2022-06-24 19:18:50|17.39|15.73|17.41|15.75|17.41|15.75|17.39|15.73|0
1656098340000|2022-06-24 19:19:00|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1656098350000|2022-06-24 19:19:10|17.37|15.72|17.39|15.73|17.39|15.73|17.37|15.72|0
1656098360000|2022-06-24 19:19:20|17.37|15.72|17.35|15.7|17.37|15.72|17.35|15.7|0
1656098370000|2022-06-24 19:19:30|17.34|15.69|17.35|15.7|17.35|15.7|17.34|15.69|0
1656098380000|2022-06-24 19:19:40|17.34|15.69|17.34|15.69|17.34|15.69|17.34|15.69|0
1656098390000|2022-06-24 19:19:50|17.35|15.7|17.34|15.69|17.35|15.7|17.34|15.69|0
1656098400000|2022-06-24 19:20:00|17.35|15.7|17.35|15.7|17.37|15.72|17.35|15.7|0
1656098410000|2022-06-24 19:20:10|17.34|15.69|17.35|15.7|17.35|15.7|17.34|15.69|0
1656098420000|2022-06-24 19:20:20|17.37|15.72|17.35|15.7|17.37|15.72|17.35|15.7|0
1656098430000|2022-06-24 19:20:30|17.37|15.72|17.35|15.7|17.37|15.72|17.35|15.7|0
1656098440000|2022-06-24 19:20:40|17.37|15.72|17.37|15.72|17.37|15.72|17.37|15.72|0
1656098450000|2022-06-24 19:20:50|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1656098460000|2022-06-24 19:21:00|17.37|15.72|17.37|15.72|17.37|15.72|17.37|15.72|0
1656098490000|2022-06-24 19:21:30|17.39|15.73|17.41|15.75|17.41|15.75|17.39|15.73|0
1656098500000|2022-06-24 19:21:40|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1656098520000|2022-06-24 19:22:00|17.41|15.75|17.39|15.73|17.41|15.75|17.39|15.73|0
1656098530000|2022-06-24 19:22:10|17.37|15.72|17.37|15.72|17.39|15.73|17.37|15.72|0
1656098540000|2022-06-24 19:22:20|17.39|15.73|17.41|15.75|17.41|15.75|17.39|15.73|0
1656098550000|2022-06-24 19:22:30|17.39|15.73|17.37|15.72|17.39|15.73|17.37|15.72|0
1656098560000|2022-06-24 19:22:40|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1656098570000|2022-06-24 19:22:50|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1656098580000|2022-06-24 19:23:00|17.38|15.73|17.38|15.73|17.38|15.73|17.38|15.73|0
1656098590000|2022-06-24 19:23:10|17.4|15.74|17.88|16.18|17.88|16.18|17.38|15.73|0
1656098600000|2022-06-24 19:23:20|17.86|16.16|17.9|16.19|17.9|16.19|17.86|16.16|0
1656098620000|2022-06-24 19:23:40|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1656098640000|2022-06-24 19:24:00|17.9|16.19|17.9|16.19|17.9|16.19|17.9|16.19|0
1656098650000|2022-06-24 19:24:10|17.92|16.21|17.9|16.19|17.92|16.21|17.88|16.18|0
1656098660000|2022-06-24 19:24:20|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1656098680000|2022-06-24 19:24:40|17.86|16.16|17.9|16.19|17.9|16.19|17.86|16.16|0
1656098700000|2022-06-24 19:25:00|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1656098710000|2022-06-24 19:25:10|17.9|16.19|17.9|16.19|17.9|16.19|17.9|16.19|0
1656098720000|2022-06-24 19:25:20|17.92|16.21|17.88|16.18|17.92|16.21|17.88|16.18|0
1656098750000|2022-06-24 19:25:50|17.9|16.19|17.86|16.16|17.9|16.19|17.86|16.16|0
1656098760000|2022-06-24 19:26:00|17.85|16.15|17.83|16.13|17.85|16.15|17.83|16.13|0
1656098780000|2022-06-24 19:26:20|17.81|16.11|17.77|16.08|17.81|16.11|17.77|16.08|0
1656098790000|2022-06-24 19:26:30|17.76|16.06|17.79|16.1|17.79|16.1|17.76|16.06|0
1656098800000|2022-06-24 19:26:40|17.81|16.11|17.76|16.06|17.81|16.11|17.76|16.06|0
1656098810000|2022-06-24 19:26:50|17.77|16.08|17.77|16.08|17.77|16.08|17.76|16.06|0
1656098830000|2022-06-24 19:27:10|17.76|16.06|17.76|16.06|17.76|16.06|17.76|16.06|0
1656098840000|2022-06-24 19:27:20|17.74|16.05|17.72|16.03|17.74|16.05|17.72|16.03|0
1656098850000|2022-06-24 19:27:30|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1656098860000|2022-06-24 19:27:40|17.76|16.06|17.81|16.11|17.81|16.11|17.76|16.06|0
1656098870000|2022-06-24 19:27:50|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1656098880000|2022-06-24 19:28:00|17.86|16.16|17.88|16.18|17.88|16.18|17.86|16.16|0
1656098890000|2022-06-24 19:28:10|17.86|16.16|17.9|16.19|17.9|16.19|17.86|16.16|0
1656098900000|2022-06-24 19:28:20|17.88|16.18|17.9|16.19|17.9|16.19|17.88|16.18|0
1656098910000|2022-06-24 19:28:30|17.88|16.18|17.9|16.19|17.9|16.19|17.88|16.18|0
1656098920000|2022-06-24 19:28:40|17.88|16.18|17.9|16.19|17.9|16.19|17.88|16.18|0
1656098930000|2022-06-24 19:28:50|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1656098940000|2022-06-24 19:29:00|17.93|16.23|17.93|16.23|17.93|16.23|17.93|16.23|0
1656098950000|2022-06-24 19:29:10|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1656098960000|2022-06-24 19:29:20|17.93|16.23|17.9|16.19|17.93|16.23|17.9|16.19|0
1656098970000|2022-06-24 19:29:30|17.92|16.21|17.88|16.18|17.92|16.21|17.88|16.18|0
1656098980000|2022-06-24 19:29:40|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1656098990000|2022-06-24 19:29:50|17.84|16.15|17.9|16.19|17.9|16.19|17.84|16.15|0
1656099000000|2022-06-24 19:30:00|17.88|16.18|17.92|16.21|17.92|16.21|17.88|16.18|0
1656099030000|2022-06-24 19:30:30|17.93|16.23|17.7|16.02|17.93|16.23|17.7|16.02|0
1656099040000|2022-06-24 19:30:40|17.68|16|17.7|16.02|17.7|16.02|17.68|16|0
1656099050000|2022-06-24 19:30:50|17.68|16|17.67|15.98|17.68|16|17.67|15.98|0
1656099060000|2022-06-24 19:31:00|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1656099070000|2022-06-24 19:31:10|17.67|15.98|17.67|15.98|17.67|15.98|17.67|15.98|0
1656099080000|2022-06-24 19:31:20|17.65|15.97|17.61|15.94|17.65|15.97|17.61|15.94|0
1656099090000|2022-06-24 19:31:30|17.63|15.95|17.63|15.95|17.65|15.97|17.63|15.95|0
1656099100000|2022-06-24 19:31:40|17.65|15.97|17.67|15.98|17.67|15.98|17.65|15.97|0
1656099110000|2022-06-24 19:31:50|17.65|15.97|17.63|15.95|17.65|15.97|17.63|15.95|0
1656099120000|2022-06-24 19:32:00|17.65|15.97|17.67|15.98|17.67|15.98|17.65|15.97|0
1656099130000|2022-06-24 19:32:10|17.65|15.97|17.7|16.02|17.7|16.02|17.65|15.97|0
1656099140000|2022-06-24 19:32:20|17.68|16|17.67|15.98|17.68|16|17.67|15.98|0
1656099150000|2022-06-24 19:32:30|17.68|16|17.67|15.98|17.68|16|17.67|15.98|0
1656099160000|2022-06-24 19:32:40|17.65|15.97|17.63|15.95|17.65|15.97|17.63|15.95|0
1656099170000|2022-06-24 19:32:50|17.65|15.97|17.63|15.95|17.65|15.97|17.61|15.94|0
1656099180000|2022-06-24 19:33:00|17.65|15.97|17.63|15.95|17.65|15.97|17.63|15.95|0
1656099190000|2022-06-24 19:33:10|17.61|15.94|17.58|15.9|17.61|15.94|17.58|15.9|0
1656099200000|2022-06-24 19:33:20|17.56|15.89|17.58|15.9|17.58|15.9|17.56|15.89|0
1656099210000|2022-06-24 19:33:30|17.56|15.89|17.56|15.89|17.56|15.89|17.54|15.87|0
1656099220000|2022-06-24 19:33:40|17.54|15.87|17.54|15.87|17.54|15.87|17.52|15.86|0
1656099230000|2022-06-24 19:33:50|17.52|15.86|17.54|15.87|17.56|15.89|17.52|15.86|0
1656099240000|2022-06-24 19:34:00|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1656099250000|2022-06-24 19:34:10|17.52|15.86|17.56|15.89|17.58|15.9|17.52|15.86|0
1656099260000|2022-06-24 19:34:20|17.54|15.87|17.51|15.84|17.54|15.87|17.51|15.84|0
1656099270000|2022-06-24 19:34:30|17.49|15.82|17.52|15.86|17.52|15.86|17.49|15.82|0
1656099280000|2022-06-24 19:34:40|17.54|15.87|17.54|15.87|17.54|15.87|17.52|15.86|0
1656099290000|2022-06-24 19:34:50|17.52|15.86|17.49|15.82|17.52|15.86|17.49|15.82|0
1656099300000|2022-06-24 19:35:00|17.51|15.84|17.47|15.81|17.51|15.84|17.47|15.81|0
1656099310000|2022-06-24 19:35:10|17.45|15.79|17.42|15.76|17.45|15.79|17.42|15.76|0
1656099320000|2022-06-24 19:35:20|17.45|15.79|17.47|15.81|17.47|15.81|17.45|15.79|0
1656099330000|2022-06-24 19:35:30|17.49|15.82|17.52|15.86|17.52|15.86|17.49|15.82|0
1656099340000|2022-06-24 19:35:40|17.51|15.84|17.54|15.87|17.56|15.89|17.51|15.84|0
1656099350000|2022-06-24 19:35:50|17.52|15.86|17.52|15.86|17.52|15.86|17.52|15.86|0
1656099360000|2022-06-24 19:36:00|17.54|15.87|17.58|15.9|17.58|15.9|17.54|15.87|0
1656099370000|2022-06-24 19:36:10|17.6|15.92|17.6|15.92|17.6|15.92|17.58|15.9|0
1656099380000|2022-06-24 19:36:20|17.58|15.9|17.58|15.9|17.6|15.92|17.58|15.9|0
1656099390000|2022-06-24 19:36:30|17.56|15.89|17.58|15.9|17.6|15.92|17.56|15.89|0
1656099400000|2022-06-24 19:36:40|17.54|15.87|17.6|15.92|17.6|15.92|17.54|15.87|0
1656099410000|2022-06-24 19:36:50|17.56|15.89|17.6|15.92|17.6|15.92|17.56|15.89|0
1656099420000|2022-06-24 19:37:00|17.61|15.94|17.63|15.95|17.63|15.95|17.61|15.94|0
1656099430000|2022-06-24 19:37:10|17.65|15.97|17.67|15.98|17.67|15.98|17.63|15.95|0
1656099440000|2022-06-24 19:37:20|17.65|15.97|17.65|15.97|17.67|15.98|17.65|15.97|0
1656099450000|2022-06-24 19:37:30|17.67|15.98|17.68|16|17.68|16|17.67|15.98|0
1656099460000|2022-06-24 19:37:40|17.67|15.98|17.68|16|17.68|16|17.67|15.98|0
1656099470000|2022-06-24 19:37:50|17.67|15.98|17.67|15.98|17.67|15.98|17.65|15.97|0
1656099480000|2022-06-24 19:38:00|17.65|15.97|17.67|15.98|17.67|15.98|17.65|15.97|0
1656099490000|2022-06-24 19:38:10|17.65|15.97|17.67|15.98|17.67|15.98|17.65|15.97|0
1656099500000|2022-06-24 19:38:20|17.68|16|17.7|16.02|17.7|16.02|17.68|16|0
1656099510000|2022-06-24 19:38:30|17.68|16|17.67|15.98|17.68|16|17.67|15.98|0
1656099520000|2022-06-24 19:38:40|17.7|16.02|17.7|16.02|17.7|16.02|17.7|16.02|0
1656099530000|2022-06-24 19:38:50|17.72|16.03|17.74|16.05|17.74|16.05|17.72|16.03|0
1656099540000|2022-06-24 19:39:00|17.72|16.03|17.7|16.02|17.72|16.03|17.7|16.02|0
1656099550000|2022-06-24 19:39:10|17.72|16.03|17.68|16|17.72|16.03|17.68|16|0
1656099560000|2022-06-24 19:39:20|17.7|16.02|17.7|16.02|17.7|16.02|17.68|16|0
1656099570000|2022-06-24 19:39:30|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1656099580000|2022-06-24 19:39:40|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1656099590000|2022-06-24 19:39:50|17.77|16.08|17.77|16.08|17.77|16.08|17.77|16.08|0
1656099600000|2022-06-24 19:40:00|17.79|16.1|17.77|16.08|17.81|16.11|17.77|16.08|0
1656099610000|2022-06-24 19:40:10|17.75|16.06|17.77|16.08|17.77|16.08|17.75|16.06|0
1656099620000|2022-06-24 19:40:20|17.79|16.1|17.81|16.11|17.81|16.11|17.79|16.1|0
1656099630000|2022-06-24 19:40:30|17.79|16.1|17.79|16.1|17.81|16.11|17.79|16.1|0
1656099640000|2022-06-24 19:40:40|17.81|16.11|17.83|16.13|17.83|16.13|17.81|16.11|0
1656099650000|2022-06-24 19:40:50|17.81|16.11|17.83|16.13|17.83|16.13|17.81|16.11|0
1656099660000|2022-06-24 19:41:00|17.81|16.11|17.81|16.11|17.81|16.11|17.81|16.11|0
1656099670000|2022-06-24 19:41:10|17.83|16.13|17.79|16.1|17.83|16.13|17.79|16.1|0
1656099690000|2022-06-24 19:41:30|17.81|16.11|17.81|16.11|17.81|16.11|17.81|16.11|0
1656099700000|2022-06-24 19:41:40|17.79|16.1|17.81|16.11|17.81|16.11|17.79|16.1|0
1656099710000|2022-06-24 19:41:50|17.83|16.13|17.83|16.13|17.84|16.14|17.83|16.13|0
1656099720000|2022-06-24 19:42:00|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1656099730000|2022-06-24 19:42:10|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1656099740000|2022-06-24 19:42:20|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1656099770000|2022-06-24 19:42:50|17.9|16.19|17.88|16.18|17.9|16.19|17.88|16.18|0
1656099780000|2022-06-24 19:43:00|17.9|16.19|17.9|16.19|17.9|16.19|17.88|16.18|0
1656099790000|2022-06-24 19:43:10|17.92|16.21|17.92|16.21|17.93|16.23|17.9|16.19|0
1656099800000|2022-06-24 19:43:20|17.93|16.23|17.92|16.21|17.93|16.23|17.92|16.21|0
1656099810000|2022-06-24 19:43:30|17.9|16.19|17.9|16.19|17.92|16.21|17.9|16.19|0
1656099820000|2022-06-24 19:43:40|17.92|16.21|17.93|16.23|17.93|16.23|17.92|16.21|0
1656099840000|2022-06-24 19:44:00|17.95|16.24|17.92|16.21|17.95|16.24|17.92|16.21|0
1656099850000|2022-06-24 19:44:10|17.93|16.23|17.93|16.23|17.93|16.23|17.92|16.21|0
1656099860000|2022-06-24 19:44:20|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1656099870000|2022-06-24 19:44:30|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1656099880000|2022-06-24 19:44:40|17.95|16.24|17.93|16.23|17.95|16.24|17.93|16.23|0
1656099890000|2022-06-24 19:44:50|17.95|16.24|17.97|16.26|17.97|16.26|17.95|16.24|0
1656099900000|2022-06-24 19:45:00|17.93|16.23|17.9|16.19|17.93|16.23|17.9|16.19|0
1656099910000|2022-06-24 19:45:10|17.92|16.21|17.92|16.21|17.92|16.21|17.9|16.19|0
1656099920000|2022-06-24 19:45:20|17.93|16.23|17.92|16.21|17.93|16.23|17.92|16.21|0
1656099930000|2022-06-24 19:45:30|17.93|16.23|17.93|16.23|17.93|16.23|17.93|16.23|0
1656099940000|2022-06-24 19:45:40|17.95|16.24|18.02|16.31|18.02|16.31|17.95|16.24|0
1656099960000|2022-06-24 19:46:00|18.01|16.29|18.02|16.31|18.02|16.31|18.01|16.29|0
1656099970000|2022-06-24 19:46:10|18.04|16.32|17.99|16.27|18.04|16.32|17.99|16.27|0
1656099980000|2022-06-24 19:46:20|17.97|16.26|17.99|16.27|17.99|16.27|17.97|16.26|0
1656099990000|2022-06-24 19:46:30|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1656100000000|2022-06-24 19:46:40|18.06|16.34|18.04|16.32|18.06|16.34|18.04|16.32|0
1656100010000|2022-06-24 19:46:50|18.02|16.31|18.06|16.34|18.06|16.34|18.02|16.31|0
1656100020000|2022-06-24 19:47:00|18.04|16.32|18.02|16.31|18.04|16.32|18.02|16.31|0
1656100030000|2022-06-24 19:47:10|18.04|16.32|18.02|16.31|18.04|16.32|18.02|16.31|0
1656100040000|2022-06-24 19:47:20|18.04|16.32|18.02|16.31|18.04|16.32|18.02|16.31|0
1656100050000|2022-06-24 19:47:30|18.01|16.29|18.02|16.31|18.02|16.31|18.01|16.29|0
1656100060000|2022-06-24 19:47:40|18.01|16.29|18.02|16.31|18.02|16.31|18.01|16.29|0
1656100070000|2022-06-24 19:47:50|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1656100080000|2022-06-24 19:48:00|17.99|16.27|17.97|16.26|17.99|16.27|17.97|16.26|0
1656100090000|2022-06-24 19:48:10|17.9|16.19|17.95|16.24|17.95|16.24|17.86|16.16|0
1656100100000|2022-06-24 19:48:20|17.91|16.21|17.93|16.23|17.93|16.23|17.9|16.19|0
1656100110000|2022-06-24 19:48:30|17.91|16.21|17.88|16.18|17.91|16.21|17.88|16.18|0
1656100120000|2022-06-24 19:48:40|17.87|16.17|17.88|16.18|17.88|16.18|17.86|16.16|0
1656100130000|2022-06-24 19:48:50|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1656100140000|2022-06-24 19:49:00|17.84|16.14|17.88|16.18|17.88|16.18|17.84|16.14|0
1656100150000|2022-06-24 19:49:10|17.9|16.19|17.91|16.21|17.91|16.21|17.9|16.19|0
1656100160000|2022-06-24 19:49:20|17.93|16.22|17.94|16.23|17.95|16.24|17.93|16.22|0
1656100170000|2022-06-24 19:49:30|17.95|16.24|17.88|16.18|17.95|16.24|17.88|16.18|0
1656100180000|2022-06-24 19:49:40|17.86|16.16|17.89|16.19|17.89|16.19|17.86|16.16|0
1656100190000|2022-06-24 19:49:50|17.87|16.17|17.87|16.17|17.87|16.17|17.87|16.17|0
1656100200000|2022-06-24 19:50:00|17.96|16.25|17.98|16.27|18|16.29|17.95|16.24|0
1656100210000|2022-06-24 19:50:10|18.04|16.32|18.09|16.37|18.09|16.37|18.04|16.32|0
1656100220000|2022-06-24 19:50:20|18.11|16.38|18.15|16.42|18.15|16.42|18.11|16.38|0
1656100230000|2022-06-24 19:50:30|18.16|16.43|18.16|16.43|18.2|16.47|18.16|16.43|0
1656100240000|2022-06-24 19:50:40|18.2|16.47|18.05|16.34|18.2|16.47|18.05|16.34|0
1656100250000|2022-06-24 19:50:50|18.02|16.3|17.96|16.25|18.02|16.3|17.96|16.25|0
1656100260000|2022-06-24 19:51:00|17.95|16.24|18.09|16.37|18.09|16.37|17.95|16.24|0
1656100270000|2022-06-24 19:51:10|18.11|16.38|18.18|16.45|18.18|16.45|18.11|16.38|0
1656100280000|2022-06-24 19:51:20|18.2|16.47|18.29|16.55|18.29|16.55|18.2|16.47|0
1656100290000|2022-06-24 19:51:30|18.31|16.57|18.79|15.91|18.88|16.57|18.31|15.91|0
1656100300000|2022-06-24 19:51:40|18.81|15.93|18.88|16|18.88|16|18.81|15.93|0
1656100310000|2022-06-24 19:51:50|18.83|15.95|18.88|16|18.88|16|18.83|15.95|0
1656100320000|2022-06-24 19:52:00|18.89|16.01|18.89|16.01|18.89|16.01|18.88|16|0
1656100330000|2022-06-24 19:52:10|18.88|16|18.83|15.95|18.89|16.01|18.83|15.95|0
1656100340000|2022-06-24 19:52:20|18.81|15.93|18.83|15.95|18.83|15.95|18.81|15.93|0
1656100350000|2022-06-24 19:52:30|18.84|15.96|18.89|16.01|18.89|16.01|18.84|15.96|0
1656100360000|2022-06-24 19:52:40|18.86|15.98|18.86|15.98|18.86|15.98|18.86|15.98|0
1656100370000|2022-06-24 19:52:50|18.89|16.01|18.89|16.01|18.89|16.01|18.88|16|0
1656100380000|2022-06-24 19:53:00|18.88|16|18.86|15.98|18.88|16|18.83|15.95|0
1656100390000|2022-06-24 19:53:10|18.84|15.96|18.86|15.98|18.86|15.98|18.84|15.96|0
1656100400000|2022-06-24 19:53:20|18.88|16|18.89|16.01|18.89|16.01|18.88|16|0
1656100410000|2022-06-24 19:53:30|18.88|16|18.84|15.96|18.88|16|18.84|15.96|0
1656100420000|2022-06-24 19:53:40|18.81|15.93|18.77|15.89|18.81|15.93|18.77|15.89|0
1656100430000|2022-06-24 19:53:50|18.83|15.95|18.88|16|18.88|16|18.81|15.93|0
1656100440000|2022-06-24 19:54:00|18.93|16.05|18.95|16.07|18.95|16.07|18.93|16.05|0
1656100450000|2022-06-24 19:54:10|18.96|16.08|19.02|16.14|19.02|16.14|18.96|16.08|0
1656100460000|2022-06-24 19:54:20|19.03|16.15|19.02|16.14|19.03|16.15|19|16.12|0
1656100470000|2022-06-24 19:54:30|19.03|16.15|19.05|16.17|19.07|16.19|19.03|16.15|0
1656100480000|2022-06-24 19:54:40|19.1|16.22|19.09|16.21|19.1|16.22|19.05|16.17|0
1656100490000|2022-06-24 19:54:50|19.07|16.19|19.05|16.17|19.07|16.19|19.05|16.17|0
1656100500000|2022-06-24 19:55:00|19.07|16.19|18.98|16.1|19.07|16.19|18.98|16.1|0
1656100510000|2022-06-24 19:55:10|18.96|16.08|18.89|16.01|19|16.12|18.89|16.01|0
1656100520000|2022-06-24 19:55:20|18.88|16|18.98|16.1|18.98|16.1|18.88|16|0
1656100530000|2022-06-24 19:55:30|18.96|16.08|19|16.12|19|16.12|18.96|16.08|0
1656100540000|2022-06-24 19:55:40|18.98|16.1|18.98|16.1|18.98|16.1|18.96|16.08|0
1656100550000|2022-06-24 19:55:50|18.95|16.07|18.95|16.07|18.95|16.07|18.95|16.07|0
1656100560000|2022-06-24 19:56:00|18.91|16.03|18.93|16.05|18.93|16.05|18.89|16.01|0
1656100570000|2022-06-24 19:56:10|18.89|16.01|18.91|16.03|18.91|16.03|18.89|16.01|0
1656100580000|2022-06-24 19:56:20|18.95|16.07|18.98|16.1|18.98|16.1|18.95|16.07|0
1656100590000|2022-06-24 19:56:30|19|16.12|18.98|16.1|19.02|16.14|18.98|16.1|0
1656100600000|2022-06-24 19:56:40|18.96|16.08|18.81|15.93|18.96|16.08|18.81|15.93|0
1656100610000|2022-06-24 19:56:50|18.79|15.91|18.82|15.94|18.82|15.94|18.79|15.91|0
1656100620000|2022-06-24 19:57:00|18.84|15.96|18.89|16.01|18.89|16.01|18.84|15.96|0
1656100630000|2022-06-24 19:57:10|18.86|15.98|18.86|15.98|18.88|16|18.82|15.94|0
1656100640000|2022-06-24 19:57:20|18.84|15.96|18.86|15.98|18.88|16|18.84|15.96|0
1656100650000|2022-06-24 19:57:30|18.88|16|18.86|15.98|18.88|16|18.84|15.96|0
1656100660000|2022-06-24 19:57:40|18.84|15.96|18.84|15.96|18.84|15.96|18.84|15.96|0
1656100670000|2022-06-24 19:57:50|18.86|15.98|18.89|16.01|18.89|16.01|18.86|15.98|0
1656100680000|2022-06-24 19:58:00|18.91|16.03|18.95|16.07|18.95|16.07|18.91|16.03|0
1656100690000|2022-06-24 19:58:10|18.96|16.08|19|16.12|19|16.12|18.96|16.08|0
1656100700000|2022-06-24 19:58:20|19.02|16.14|19.03|16.15|19.05|16.17|19.02|16.14|0
1656100710000|2022-06-24 19:58:30|19.02|16.14|19|16.12|19.03|16.15|19|16.12|0
1656100720000|2022-06-24 19:58:40|19.02|16.14|19.03|16.15|19.03|16.15|19.02|16.14|0
1656100730000|2022-06-24 19:58:50|19.05|16.17|19.09|16.21|19.09|16.21|19.05|16.17|0
1656100740000|2022-06-24 19:59:00|19.1|16.22|19.19|16.31|19.19|16.31|19.1|16.22|0
1656100750000|2022-06-24 19:59:10|19.21|16.33|19.28|16.4|19.28|16.4|19.21|16.33|0
1656100760000|2022-06-24 19:59:20|19.3|16.42|19.35|16.47|19.35|16.47|19.3|16.42|0
1656100770000|2022-06-24 19:59:30|19.28|16.4|19.28|16.4|19.28|16.4|19.28|16.4|0
1656100780000|2022-06-24 19:59:40|19.35|16.47|19.42|16.54|19.42|16.54|19.33|16.45|0
1656100790000|2022-06-24 19:59:50|19.46|16.58|19.49|16.61|19.49|16.61|19.46|16.58|0
1656100800000|2022-06-24 20:00:00|19.53|16.65|19.49|16.61|19.62|16.74|19.49|16.61|0
1656100810000|2022-06-24 20:00:10|19.42|16.54|19.25|16.37|19.42|16.54|19.25|16.37|0
1656100820000|2022-06-24 20:00:20|19.35|16.47|19.49|16.61|19.53|16.65|19.35|16.47|0
1656100830000|2022-06-24 20:00:30|19.48|16.6|19.44|16.56|19.48|16.6|19.44|16.56|0
1656100840000|2022-06-24 20:00:40|19.48|16.6|19.48|16.6|19.53|16.65|19.48|16.6|0
1656100850000|2022-06-24 20:00:50|19.46|16.58|19.41|16.53|19.46|16.58|19.39|16.51|0
1656100860000|2022-06-24 20:01:00|19.44|16.56|19.41|16.53|19.44|16.56|19.41|16.53|0
1656100870000|2022-06-24 20:01:10|18.95|16.07|19.02|16.14|19.02|16.14|18.95|16.07|0
1656100880000|2022-06-24 20:01:20|18.95|16.07|18.42|16.67|18.95|16.67|18.38|16.07|0
1656100890000|2022-06-24 20:01:30|18.38|16.63|18.33|16.58|18.38|16.63|18.33|16.58|0
1656100900000|2022-06-24 20:01:40|18.35|16.6|18.27|16.53|18.35|16.6|18.27|16.53|0
1656100910000|2022-06-24 20:01:50|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1656100920000|2022-06-24 20:02:00|18.31|16.57|18.33|16.58|18.33|16.58|18.29|16.55|0
1656100930000|2022-06-24 20:02:10|18.37|16.62|18.31|16.57|18.38|16.63|18.31|16.57|0
1656100940000|2022-06-24 20:02:20|18.29|16.55|18.29|16.55|18.33|16.58|18.29|16.55|0
1656100950000|2022-06-24 20:02:30|18.31|16.57|18.31|16.57|18.33|16.58|18.31|16.57|0
1656100960000|2022-06-24 20:02:40|18.29|16.55|18.27|16.53|18.29|16.55|18.27|16.53|0
1656100970000|2022-06-24 20:02:50|18.29|16.55|18.27|16.53|18.33|16.58|18.27|16.53|0
1656100980000|2022-06-24 20:03:00|18.33|16.58|18.27|16.53|18.33|16.58|18.27|16.53|0
1656101000000|2022-06-24 20:03:20|18.26|16.52|18.16|16.43|18.26|16.52|18.16|16.43|0
1656101010000|2022-06-24 20:03:30|18.18|16.45|18.22|16.48|18.22|16.48|18.15|16.42|0
1656101020000|2022-06-24 20:03:40|18.18|16.45|18.16|16.43|18.18|16.45|18.16|16.43|0
1656101030000|2022-06-24 20:03:50|18.18|16.45|18.16|16.43|18.18|16.45|18.16|16.43|0
1656101040000|2022-06-24 20:04:00|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1656101050000|2022-06-24 20:04:10|18.16|16.43|18.15|16.42|18.16|16.43|18.15|16.42|0
1656101070000|2022-06-24 20:04:30|18.18|16.45|18.15|16.42|18.18|16.45|18.15|16.42|0
1656101080000|2022-06-24 20:04:40|18.11|16.38|18.13|16.4|18.13|16.4|18.11|16.38|0
1656101090000|2022-06-24 20:04:50|18.15|16.42|18.15|16.42|18.16|16.43|18.15|16.42|0
1656101100000|2022-06-24 20:05:00|18.13|16.4|18.16|16.43|18.16|16.43|18.13|16.4|0
1656101110000|2022-06-24 20:05:10|18.18|16.45|18.24|16.5|18.24|16.5|18.18|16.45|0
1656101120000|2022-06-24 20:05:20|18.2|16.47|18.2|16.47|18.2|16.47|18.2|16.47|0
1656101130000|2022-06-24 20:05:30|18.18|16.45|18.2|16.47|18.2|16.47|18.18|16.45|0
1656101140000|2022-06-24 20:05:40|18.18|16.45|17.48|15.82|18.18|16.45|17.48|15.82|0
1656101150000|2022-06-24 20:05:50|17.95|16.24|17.93|16.22|17.95|16.24|17.93|16.22|0
1656101160000|2022-06-24 20:06:00|17.84|16.14|17.86|16.16|17.86|16.16|17.84|16.14|0
1656101170000|2022-06-24 20:06:10|17.84|16.14|17.84|16.14|17.87|16.17|17.84|16.14|0
1656101180000|2022-06-24 20:06:20|17.8|16.11|17.78|16.09|17.8|16.11|17.78|16.09|0
1656101190000|2022-06-24 20:06:30|17.77|16.07|17.73|16.04|17.77|16.07|17.73|16.04|0
1656101200000|2022-06-24 20:06:40|17.75|16.06|17.78|16.09|17.78|16.09|17.75|16.06|0
1656101210000|2022-06-24 20:06:50|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1656101220000|2022-06-24 20:07:00|17.77|16.07|17.78|16.09|17.78|16.09|17.77|16.07|0
1656101230000|2022-06-24 20:07:10|17.77|16.07|17.73|16.04|17.77|16.07|17.71|16.03|0
1656101240000|2022-06-24 20:07:20|17.71|16.03|17.75|16.06|17.75|16.06|17.71|16.03|0
1656101250000|2022-06-24 20:07:30|17.78|16.09|17.82|16.12|17.82|16.12|17.77|16.07|0
1656101260000|2022-06-24 20:07:40|17.84|16.14|17.82|16.12|17.87|16.17|17.82|16.12|0
1656101270000|2022-06-24 20:07:50|17.86|16.16|17.8|16.11|17.86|16.16|17.8|16.11|0
1656101280000|2022-06-24 20:08:00|17.78|16.09|17.8|16.11|17.8|16.11|17.78|16.09|0
1656101290000|2022-06-24 20:08:10|17.79|16.1|17.8|16.11|17.8|16.11|17.79|16.1|0
1656101300000|2022-06-24 20:08:20|17.79|16.1|17.78|16.09|17.79|16.1|17.77|16.07|0
1656101310000|2022-06-24 20:08:30|17.77|16.08|17.78|16.09|17.78|16.09|17.77|16.07|0
1656101320000|2022-06-24 20:08:40|17.77|16.08|17.75|16.06|17.77|16.08|17.75|16.06|0
1656101330000|2022-06-24 20:08:50|17.77|16.07|17.73|16.04|17.78|16.08|17.73|16.04|0
1656101340000|2022-06-24 20:09:00|17.71|16.03|17.75|16.06|17.75|16.06|17.71|16.03|0
1656101350000|2022-06-24 20:09:10|17.73|16.04|17.78|16.09|17.78|16.09|17.73|16.04|0
1656101360000|2022-06-24 20:09:20|17.75|16.06|17.71|16.03|17.75|16.06|17.71|16.03|0
1656101370000|2022-06-24 20:09:30|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1656101380000|2022-06-24 20:09:40|17.72|16.03|17.75|16.06|17.8|16.11|17.72|16.03|0
1656101390000|2022-06-24 20:09:50|17.71|16.03|17.77|16.07|17.77|16.07|17.71|16.03|0
1656101400000|2022-06-24 20:10:00|17.75|16.06|17.77|16.07|17.77|16.07|17.73|16.04|0
1656101410000|2022-06-24 20:10:10|17.78|16.09|17.8|16.11|17.8|16.11|17.78|16.09|0
1656101420000|2022-06-24 20:10:20|17.78|16.09|17.8|16.11|17.82|16.12|17.78|16.09|0
1656101430000|2022-06-24 20:10:30|17.77|16.07|17.73|16.04|17.77|16.07|17.73|16.04|0
1656101440000|2022-06-24 20:10:40|17.71|16.03|17.73|16.04|17.73|16.04|17.71|16.03|0
1656101450000|2022-06-24 20:10:50|17.74|16.05|17.73|16.04|17.74|16.05|17.73|16.04|0
1656101460000|2022-06-24 20:11:00|17.71|16.03|17.69|16.01|17.71|16.03|17.69|16.01|0
1656101480000|2022-06-24 20:11:20|17.68|15.99|17.68|15.99|17.68|15.99|17.68|15.99|0
1656101490000|2022-06-24 20:11:30|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1656101500000|2022-06-24 20:11:40|17.71|16.03|17.73|16.04|17.73|16.04|17.71|16.03|0
1656101510000|2022-06-24 20:11:50|17.71|16.03|17.71|16.03|17.71|16.03|17.71|16.03|0
1656101520000|2022-06-24 20:12:00|17.69|16.01|17.69|16.01|17.69|16.01|17.68|15.99|0
1656101530000|2022-06-24 20:12:10|17.68|15.99|17.69|16.01|17.71|16.03|17.68|15.99|0
1656101540000|2022-06-24 20:12:20|17.68|15.99|17.66|15.98|17.68|15.99|17.66|15.98|0
1656101550000|2022-06-24 20:12:30|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1656101560000|2022-06-24 20:12:40|17.68|15.99|17.68|15.99|17.68|15.99|17.68|15.99|0
1656101570000|2022-06-24 20:12:50|17.66|15.98|17.71|16.03|17.71|16.03|17.66|15.98|0
1656101580000|2022-06-24 20:13:00|17.69|16.01|17.71|16.03|17.71|16.03|17.69|16.01|0
1656101590000|2022-06-24 20:13:10|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1656101600000|2022-06-24 20:13:20|17.71|16.03|17.71|16.03|17.71|16.03|17.71|16.03|0
1656101610000|2022-06-24 20:13:30|17.69|16.01|17.68|15.99|17.69|16.01|17.68|15.99|0
1656101620000|2022-06-24 20:13:40|17.69|16.01|17.69|16.01|17.71|16.03|17.69|16.01|0
1656101630000|2022-06-24 20:13:50|17.71|16.03|17.69|16.01|17.71|16.03|17.69|16.01|0
1656101640000|2022-06-24 20:14:00|17.68|15.99|17.69|16.01|17.71|16.03|17.66|15.98|0
1656101650000|2022-06-24 20:14:10|17.68|15.99|17.68|15.99|17.69|16.01|17.68|15.99|0
1656101660000|2022-06-24 20:14:20|17.64|15.96|17.68|15.99|17.68|15.99|17.64|15.96|0
1656101670000|2022-06-24 20:14:30|17.66|15.98|17.62|15.94|17.66|15.98|17.62|15.94|0
1656101680000|2022-06-24 20:14:40|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1656101690000|2022-06-24 20:14:50|17.62|15.94|17.68|15.99|17.68|15.99|17.62|15.94|0
1656101710000|2022-06-24 20:15:10|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1656101720000|2022-06-24 20:15:20|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1656101730000|2022-06-24 20:15:30|17.77|16.07|17.77|16.07|17.77|16.07|17.77|16.07|0
1656101740000|2022-06-24 20:15:40|17.75|16.06|17.77|16.07|17.77|16.07|17.75|16.06|0
1656313500000|2022-06-27 07:05:00|18.59|16.82|18.57|16.8|18.6|16.83|18.57|16.8|0
1656313510000|2022-06-27 07:05:10|18.55|16.78|18.54|16.78|18.55|16.78|18.5|16.73|0
1656313520000|2022-06-27 07:05:20|18.51|16.75|18.53|16.77|18.53|16.77|18.51|16.75|0
1656313530000|2022-06-27 07:05:30|18.49|16.73|18.52|16.76|18.52|16.76|18.46|16.7|0
1656313540000|2022-06-27 07:05:40|18.49|16.73|18.55|16.78|18.55|16.78|18.49|16.73|0
1656313550000|2022-06-27 07:05:50|18.56|16.79|18.6|16.83|18.61|16.83|18.56|16.79|0
1656313560000|2022-06-27 07:06:00|18.63|16.85|18.57|16.8|18.63|16.85|18.57|16.8|0
1656313570000|2022-06-27 07:06:10|18.58|16.81|18.61|16.83|18.61|16.83|18.58|16.81|0
1656313580000|2022-06-27 07:06:20|18.63|16.85|18.73|16.94|18.74|16.95|18.63|16.85|0
1656313590000|2022-06-27 07:06:30|18.69|16.91|18.8|17.01|18.8|17.01|18.69|16.91|0
1656313600000|2022-06-27 07:06:40|18.78|17|18.8|17.01|18.8|17.01|18.78|17|0
1656313610000|2022-06-27 07:06:50|18.81|17.02|18.82|17.03|18.83|17.04|18.81|17.02|0
1656313620000|2022-06-27 07:07:00|18.84|17.05|18.9|17.1|18.9|17.1|18.84|17.05|0
1656313630000|2022-06-27 07:07:10|18.93|17.13|18.9|17.1|18.93|17.13|18.9|17.1|0
1656313640000|2022-06-27 07:07:20|18.87|17.07|18.92|17.11|18.92|17.11|18.87|17.07|0
1656313650000|2022-06-27 07:07:30|18.9|17.1|18.93|17.13|18.95|17.15|18.9|17.1|0
1656313660000|2022-06-27 07:07:40|18.94|17.14|18.9|17.1|18.94|17.14|18.9|17.1|0
1656313670000|2022-06-27 07:07:50|18.95|17.15|18.93|17.13|18.97|17.17|18.93|17.13|0
1656313680000|2022-06-27 07:08:00|18.89|17.09|18.88|17.08|18.89|17.09|18.88|17.08|0
1656313690000|2022-06-27 07:08:10|18.91|17.11|18.93|17.13|18.93|17.13|18.91|17.11|0
1656313700000|2022-06-27 07:08:20|18.89|17.09|18.92|17.12|18.92|17.12|18.89|17.09|0
1656313710000|2022-06-27 07:08:30|18.93|17.13|18.94|17.14|18.95|17.15|18.93|17.13|0
1656313720000|2022-06-27 07:08:40|18.91|17.11|18.98|17.17|18.98|17.17|18.91|17.11|0
1656313730000|2022-06-27 07:08:50|18.95|17.15|18.94|17.14|18.97|17.17|18.94|17.14|0
1656313740000|2022-06-27 07:09:00|18.95|17.15|18.9|17.1|18.96|17.16|18.9|17.1|0
1656313750000|2022-06-27 07:09:10|18.92|17.11|18.87|17.07|18.92|17.11|18.87|17.07|0
1656313760000|2022-06-27 07:09:20|18.88|17.08|18.87|17.07|18.9|17.1|18.87|17.07|0
1656313770000|2022-06-27 07:09:30|18.88|17.08|18.9|17.1|18.9|17.1|18.88|17.08|0
1656313780000|2022-06-27 07:09:40|18.88|17.08|18.92|17.12|18.92|17.12|18.88|17.08|0
1656313790000|2022-06-27 07:09:50|18.95|17.15|18.95|17.15|18.95|17.15|18.95|17.15|0
1656313800000|2022-06-27 07:10:00|18.93|17.13|19.01|17.2|19.05|17.23|18.93|17.13|0
1656313810000|2022-06-27 07:10:10|19.02|17.21|19.05|17.23|19.05|17.23|19.02|17.21|0
1656313820000|2022-06-27 07:10:20|19.03|17.22|19.08|17.26|19.08|17.26|19.03|17.22|0
1656313830000|2022-06-27 07:10:30|19.05|17.23|19.07|17.25|19.08|17.26|19.05|17.23|0
1656313840000|2022-06-27 07:10:40|19.09|17.27|19.02|17.21|19.09|17.27|19.02|17.21|0
1656313850000|2022-06-27 07:10:50|18.99|17.18|18.95|17.15|18.99|17.18|18.95|17.15|0
1656313860000|2022-06-27 07:11:00|18.93|17.13|18.92|17.11|18.93|17.13|18.92|17.11|0
1656313870000|2022-06-27 07:11:10|18.94|17.14|18.94|17.14|18.94|17.14|18.92|17.11|0
1656313880000|2022-06-27 07:11:20|18.95|17.15|18.92|17.11|18.95|17.15|18.92|17.11|0
1656313890000|2022-06-27 07:11:30|18.89|17.09|18.88|17.08|18.89|17.09|18.88|17.08|0
1656313900000|2022-06-27 07:11:40|18.92|17.11|18.99|17.18|18.99|17.18|18.92|17.11|0
1656313910000|2022-06-27 07:11:50|18.96|17.16|18.95|17.15|18.96|17.16|18.93|17.13|0
1656313920000|2022-06-27 07:12:00|18.89|17.09|18.86|17.06|18.89|17.09|18.86|17.06|0
1656313930000|2022-06-27 07:12:10|18.88|17.08|18.89|17.09|18.89|17.09|18.88|17.08|0
1656313940000|2022-06-27 07:12:20|18.88|17.08|18.9|17.1|18.9|17.1|18.88|17.08|0
1656313950000|2022-06-27 07:12:30|18.88|17.08|18.84|17.05|18.88|17.08|18.83|17.04|0
1656313960000|2022-06-27 07:12:40|18.85|17.09|18.9|17.1|18.9|17.1|18.85|17.09|0
1656313970000|2022-06-27 07:12:50|18.87|17.07|18.84|17.05|18.87|17.07|18.82|17.03|0
1656313980000|2022-06-27 07:13:00|18.81|17.02|18.84|17.05|18.84|17.05|18.81|17.02|0
1656313990000|2022-06-27 07:13:10|18.86|17.06|18.88|17.08|18.88|17.08|18.8|17.01|0
1656314000000|2022-06-27 07:13:20|18.84|17.05|18.84|17.05|18.85|17.05|18.83|17.04|0
1656314010000|2022-06-27 07:13:30|18.86|17.06|18.86|17.06|18.87|17.07|18.86|17.06|0
1656314020000|2022-06-27 07:13:40|18.84|17.05|18.9|17.1|18.9|17.1|18.84|17.05|0
1656314030000|2022-06-27 07:13:50|18.91|17.11|18.83|17.04|18.91|17.11|18.83|17.04|0
1656314040000|2022-06-27 07:14:00|18.86|17.06|18.85|17.05|18.86|17.06|18.83|17.04|0
1656314050000|2022-06-27 07:14:10|18.82|17.03|18.88|17.08|18.88|17.08|18.82|17.03|0
1656314060000|2022-06-27 07:14:20|18.86|17.06|18.89|17.09|18.89|17.09|18.86|17.06|0
1656314070000|2022-06-27 07:14:30|18.9|17.1|18.92|17.11|18.92|17.11|18.9|17.1|0
1656314080000|2022-06-27 07:14:40|18.93|17.12|18.93|17.13|18.93|17.13|18.93|17.12|0
1656314090000|2022-06-27 07:14:50|18.92|17.12|18.92|17.12|18.92|17.12|18.92|17.11|0
1656314100000|2022-06-27 07:15:00|18.93|17.13|19.01|17.2|19.01|17.2|18.93|17.13|0
1656314110000|2022-06-27 07:15:10|19.02|17.21|19.05|17.23|19.05|17.23|19.02|17.21|0
1656314120000|2022-06-27 07:15:20|19.03|17.22|19.12|17.3|19.12|17.3|19.03|17.22|0
1656314130000|2022-06-27 07:15:30|19.1|17.28|19.1|17.28|19.12|17.3|19.1|17.28|0
1656314140000|2022-06-27 07:15:40|19.12|17.3|19.16|17.34|19.16|17.34|19.09|17.27|0
1656314150000|2022-06-27 07:15:50|19.2|17.37|19.22|17.39|19.22|17.39|19.2|17.37|0
1656314160000|2022-06-27 07:16:00|19.24|17.41|19.17|17.34|19.24|17.41|19.16|17.34|0
1656314170000|2022-06-27 07:16:10|19.21|17.38|19.22|17.39|19.24|17.41|19.21|17.38|0
1656314180000|2022-06-27 07:16:20|19.26|17.42|19.24|17.41|19.26|17.42|19.24|17.41|0
1656314190000|2022-06-27 07:16:30|19.26|17.42|19.28|17.44|19.29|17.46|19.26|17.42|0
1656314200000|2022-06-27 07:16:40|19.29|17.46|19.37|17.53|19.37|17.53|19.29|17.46|0
1656314210000|2022-06-27 07:16:50|19.35|17.51|19.32|17.48|19.35|17.51|19.32|17.48|0
1656314220000|2022-06-27 07:17:00|19.33|17.49|19.34|17.5|19.34|17.5|19.3|17.47|0
1656314230000|2022-06-27 07:17:10|19.35|17.51|19.3|17.47|19.37|17.53|19.3|17.47|0
1656314240000|2022-06-27 07:17:20|19.31|17.52|19.37|17.53|19.37|17.53|19.31|17.51|0
1656314250000|2022-06-27 07:17:30|19.36|17.52|19.35|17.51|19.36|17.52|19.33|17.49|0
1656314260000|2022-06-27 07:17:40|19.32|17.48|19.31|17.47|19.32|17.48|19.28|17.44|0
1656314270000|2022-06-27 07:17:50|19.29|17.46|19.24|17.41|19.29|17.46|19.24|17.41|0
1656314280000|2022-06-27 07:18:00|19.2|17.37|19.07|17.25|19.2|17.37|19.07|17.25|0
1656314290000|2022-06-27 07:18:10|19.05|17.23|19.01|17.2|19.07|17.25|19.01|17.2|0
1656314300000|2022-06-27 07:18:20|19.02|17.21|19.1|17.28|19.1|17.28|19.02|17.21|0
1656314310000|2022-06-27 07:18:30|19.05|17.23|19.05|17.23|19.05|17.23|19.05|17.23|0
1656314320000|2022-06-27 07:18:40|19.07|17.25|19.08|17.27|19.17|17.34|19.07|17.25|0
1656314330000|2022-06-27 07:18:50|19.05|17.23|19.03|17.22|19.05|17.23|19.03|17.22|0
1656314340000|2022-06-27 07:19:00|19.01|17.2|19.05|17.23|19.05|17.23|19.01|17.2|0
1656314350000|2022-06-27 07:19:10|19.04|17.22|19.08|17.27|19.1|17.28|19.04|17.22|0
1656314360000|2022-06-27 07:19:20|19.06|17.24|19.05|17.23|19.06|17.24|19.05|17.23|0
1656314370000|2022-06-27 07:19:30|19.03|17.22|18.96|17.16|19.03|17.22|18.96|17.16|0
1656314380000|2022-06-27 07:19:40|18.97|17.18|19.02|17.21|19.02|17.21|18.97|17.18|0
1656314390000|2022-06-27 07:19:50|19.03|17.22|18.98|17.17|19.03|17.22|18.98|17.17|0
1656314400000|2022-06-27 07:20:00|19.01|17.2|19.01|17.2|19.01|17.2|19|17.19|0
1656314410000|2022-06-27 07:20:10|19.03|17.22|19.16|17.34|19.16|17.34|19.03|17.22|0
1656314420000|2022-06-27 07:20:20|19.15|17.33|19.14|17.32|19.15|17.33|19.14|17.32|0
1656314430000|2022-06-27 07:20:30|19.21|17.38|19.2|17.37|19.21|17.38|19.2|17.37|0
1656314440000|2022-06-27 07:20:40|19.19|17.36|19.09|17.28|19.19|17.36|19.09|17.28|0
1656314450000|2022-06-27 07:20:50|19.1|17.3|19.14|17.32|19.14|17.32|19.1|17.29|0
1656314460000|2022-06-27 07:21:00|19.16|17.34|19.18|17.35|19.19|17.36|19.16|17.34|0
1656314470000|2022-06-27 07:21:10|19.14|17.32|19.09|17.28|19.14|17.32|19.09|17.28|0
1656314480000|2022-06-27 07:21:20|19.1|17.27|19.07|17.25|19.1|17.27|19.06|17.24|0
1656314490000|2022-06-27 07:21:30|19.05|17.23|19.04|17.22|19.06|17.24|19.04|17.22|0
1656314500000|2022-06-27 07:21:40|19.05|17.23|19.09|17.28|19.09|17.28|19.05|17.23|0
1656314510000|2022-06-27 07:21:50|19.08|17.27|19.11|17.29|19.11|17.29|19.08|17.27|0
1656314520000|2022-06-27 07:22:00|19.13|17.31|19.18|17.35|19.18|17.35|19.13|17.31|0
1656314530000|2022-06-27 07:22:10|19.2|17.37|19.2|17.37|19.2|17.37|19.18|17.35|0
1656314540000|2022-06-27 07:22:20|19.22|17.39|19.27|17.44|19.27|17.44|19.22|17.39|0
1656314550000|2022-06-27 07:22:30|19.2|17.37|19.26|17.42|19.26|17.42|19.2|17.37|0
1656314560000|2022-06-27 07:22:40|19.27|17.44|19.24|17.4|19.27|17.44|19.23|17.4|0
1656314570000|2022-06-27 07:22:50|19.22|17.39|19.21|17.38|19.23|17.4|19.21|17.38|0
1656314580000|2022-06-27 07:23:00|19.18|17.35|19.24|17.4|19.24|17.4|19.18|17.35|0
1656314590000|2022-06-27 07:23:10|19.22|17.39|19.24|17.4|19.24|17.4|19.22|17.39|0
1656314600000|2022-06-27 07:23:20|19.23||19.23||19.23||19.23||0
1656314610000|2022-06-27 07:23:30|19.24|17.41|19.25|17.41|19.25|17.41|19.23|17.41|0
1656314620000|2022-06-27 07:23:40|19.23|17.4|19.21|17.38|19.23|17.4|19.21|17.38|0
1656314630000|2022-06-27 07:23:50|19.24|17.4|19.23|17.4|19.24|17.4|19.22|17.39|0
1656314640000|2022-06-27 07:24:00|19.2|17.37|19.24|17.4|19.24|17.4|19.2|17.37|0
1656314650000|2022-06-27 07:24:10|19.25|17.41|19.27|17.44|19.27|17.44|19.23|17.4|0
1656314660000|2022-06-27 07:24:20|19.26|17.43|19.27|17.44|19.27|17.44|19.26|17.43|0
1656314670000|2022-06-27 07:24:30|19.28|17.45|19.32|17.48|19.32|17.48|19.28|17.45|0
1656314680000|2022-06-27 07:24:40|19.41|17.56|19.41|17.56|19.42|17.57|19.41|17.56|0
1656314690000|2022-06-27 07:24:50|19.42|17.57|19.38|17.53|19.42|17.57|19.38|17.53|0
1656314700000|2022-06-27 07:25:00|19.37|17.49|19.33|17.49|19.37|17.49|19.31|17.47|0
1656314710000|2022-06-27 07:25:10|19.36|17.52|19.37|17.53|19.37|17.53|19.35|17.51|0
1656314720000|2022-06-27 07:25:20|19.43|17.58|19.46|17.6|19.46|17.6|19.41|17.56|0
1656314730000|2022-06-27 07:25:30|19.49|17.63|19.49|17.63|19.52|17.67|19.49|17.63|0
1656314740000|2022-06-27 07:25:40|19.51|17.65|19.51|17.65|19.52|17.66|19.51|17.65|0
1656314750000|2022-06-27 07:25:50|19.58|17.72|19.64|17.77|19.64|17.77|19.58|17.72|0
1656314760000|2022-06-27 07:26:00|19.66|17.79|19.7|17.82|19.7|17.82|19.66|17.79|0
1656314770000|2022-06-27 07:26:10|19.67|17.8|19.68|17.81|19.68|17.81|19.66|17.79|0
1656314780000|2022-06-27 07:26:20|19.66|17.79|19.7|17.82|19.7|17.82|19.66|17.79|0
1656314790000|2022-06-27 07:26:30|19.68|17.81|19.75|17.87|19.75|17.87|19.68|17.81|0
1656314800000|2022-06-27 07:26:40|19.74|17.86|19.81|17.92|19.81|17.92|19.74|17.86|0
1656314810000|2022-06-27 07:26:50|19.82|17.93|19.78|17.89|19.82|17.93|19.78|17.89|0
1656314820000|2022-06-27 07:27:00|19.8|17.91|19.82|17.93|19.82|17.93|19.79|17.9|0
1656314830000|2022-06-27 07:27:10|19.83|17.94|19.84|17.95|19.84|17.95|19.82|17.93|0
1656314840000|2022-06-27 07:27:20|19.81|17.92|19.74|17.86|19.81|17.92|19.74|17.86|0
1656314850000|2022-06-27 07:27:30|19.73|17.85|19.72|17.84|19.73|17.85|19.72|17.84|0
1656314860000|2022-06-27 07:27:40|19.73|17.85|19.76|17.88|19.76|17.88|19.73|17.85|0
1656314870000|2022-06-27 07:27:50|19.78|17.89|19.89|18|19.91|18.02|19.78|17.89|0
1656314880000|2022-06-27 07:28:00|19.86|17.97|19.85|17.96|19.86|17.97|19.85|17.96|0
1656314890000|2022-06-27 07:28:10|19.83|17.94|19.8|17.91|19.84|17.95|19.8|17.91|0
1656314900000|2022-06-27 07:28:20|19.81|17.92|19.74|17.86|19.81|17.92|19.73|17.85|0
1656314910000|2022-06-27 07:28:30|19.71|17.83|19.7|17.82|19.71|17.83|19.7|17.82|0
1656314920000|2022-06-27 07:28:40|19.72|17.84|19.74|17.86|19.74|17.86|19.72|17.84|0
1656314930000|2022-06-27 07:28:50|19.77|17.88|19.8|17.91|19.8|17.91|19.76|17.88|0
1656314940000|2022-06-27 07:29:00|19.76|17.88|19.71|17.83|19.76|17.88|19.71|17.83|0
1656314950000|2022-06-27 07:29:10|19.74|17.86|19.75|17.87|19.75|17.87|19.71|17.83|0
1656314960000|2022-06-27 07:29:20|19.8|17.91|19.79|17.9|19.8|17.91|19.78|17.89|0
1656314970000|2022-06-27 07:29:30|19.8|17.91|19.8|17.91|19.8|17.91|19.8|17.91|0
1656314980000|2022-06-27 07:29:40|19.79|17.9|19.82|17.94|19.82|17.94|19.79|17.9|0
1656314990000|2022-06-27 07:29:50|19.84|17.93|19.8|17.91|19.84|17.95|19.8|17.91|0
1656315000000|2022-06-27 07:30:00|19.84|17.95|19.82|17.93|19.84|17.95|19.82|17.93|0
1656315010000|2022-06-27 07:30:10|19.81|17.92|19.8|17.91|19.81|17.92|19.78|17.89|0
1656315020000|2022-06-27 07:30:20|19.82|17.94|19.89|18|19.89|18|19.82|17.93|0
1656315030000|2022-06-27 07:30:30|19.9|18.01|19.92|18.03|19.94|18.04|19.9|18.01|0
1656315040000|2022-06-27 07:30:40|19.91|18.02|19.93|18.03|19.94|18.04|19.91|18.02|0
1656315050000|2022-06-27 07:30:50|19.96|18.06|19.98|18.08|20.03|18.12|19.96|18.06|0
1656315060000|2022-06-27 07:31:00|20.01|18.11|19.93|18.03|20.01|18.11|19.93|18.03|0
1656315070000|2022-06-27 07:31:10|19.95|18.05|19.97|18.07|19.97|18.07|19.95|18.05|0
1656315080000|2022-06-27 07:31:20|19.98|18.08|19.9|18.01|19.98|18.08|19.9|18.01|0
1656315090000|2022-06-27 07:31:30|19.88|17.99|19.88|17.99|19.88|17.99|19.87|17.98|0
1656315100000|2022-06-27 07:31:40|19.85|17.96|19.83|17.95|19.85|17.96|19.82|17.93|0
1656315110000|2022-06-27 07:31:50|19.84|17.93|19.82|17.94|19.84|17.94|19.82|17.93|0
1656315120000|2022-06-27 07:32:00|19.79|17.93|19.83|17.95|19.83|17.95|19.79|17.9|0
1656315130000|2022-06-27 07:32:10|19.74|17.86|19.76|17.88|19.76|17.88|19.74|17.86|0
1656315140000|2022-06-27 07:32:20|19.77|17.93|19.87|17.98|19.87|17.98|19.77|17.93|0
1656315150000|2022-06-27 07:32:30|19.93|18.03|19.97|18.07|19.97|18.07|19.93|18.03|0
1656315160000|2022-06-27 07:32:40|19.95|18.05|20|18.1|20|18.1|19.95|18.05|0
1656315170000|2022-06-27 07:32:50|20.01|18.11|19.95|18.05|20.01|18.11|19.95|18.05|0
1656315180000|2022-06-27 07:33:00|19.97|18.07|19.98|18.08|20|18.1|19.97|18.07|0
1656315190000|2022-06-27 07:33:10|19.99|18.09|20.05|18.14|20.07|18.16|19.99|18.09|0
1656315200000|2022-06-27 07:33:20|20.06|18.15|20.07|18.16|20.07|18.16|20.06|18.15|0
1656315210000|2022-06-27 07:33:30|20.06|18.15|20.11|18.19|20.11|18.19|20.06|18.15|0
1656315220000|2022-06-27 07:33:40|20.23|18.3|20.21|18.28|20.25|18.32|20.21|18.28|0
1656315230000|2022-06-27 07:33:50|20.23|18.3|20.27|18.34|20.27|18.34|20.23|18.3|0
1656315240000|2022-06-27 07:34:00|20.23|18.3|20.21|18.28|20.23|18.3|20.19|18.27|0
1656315250000|2022-06-27 07:34:10|20.15|18.23|20.19|18.27|20.19|18.27|20.15|18.23|0
1656315260000|2022-06-27 07:34:20|20.17|18.25|20.19|18.27|20.19|18.27|20.17|18.25|0
1656315270000|2022-06-27 07:34:30|20.2|18.28|20.26|18.33|20.26|18.33|20.2|18.28|0
1656315280000|2022-06-27 07:34:40|20.27|18.34|20.29|18.36|20.29|18.36|20.25|18.32|0
1656315290000|2022-06-27 07:34:50|20.35|18.41|20.37|18.43|20.37|18.43|20.33|18.39|0
1656315300000|2022-06-27 07:35:00|20.41|18.46|20.39|18.45|20.43|18.48|20.38|18.44|0
1656315310000|2022-06-27 07:35:10|20.37|18.43|20.37|18.43|20.38|18.44|20.37|18.43|0
1656315320000|2022-06-27 07:35:20|20.38|18.44|20.37|18.43|20.39|18.45|20.37|18.43|0
1656315330000|2022-06-27 07:35:30|20.36|18.42|20.39|18.45|20.39|18.45|20.36|18.42|0
1656315340000|2022-06-27 07:35:40|20.38|18.44|20.38|18.44|20.38|18.44|20.38|18.44|0
1656315350000|2022-06-27 07:35:50|20.42|18.47|20.49|18.54|20.49|18.54|20.42|18.47|0
1656315360000|2022-06-27 07:36:00|20.55|18.59|20.51|18.56|20.55|18.59|20.48|18.53|0
1656315370000|2022-06-27 07:36:10|20.49|18.54|20.49|18.54|20.51|18.56|20.47|18.52|0
1656315380000|2022-06-27 07:36:20|20.47|18.52|20.49|18.54|20.49|18.54|20.47|18.52|0
1656315390000|2022-06-27 07:36:30|20.47|18.52|20.49|18.54|20.51|18.56|20.47|18.52|0
1656315400000|2022-06-27 07:36:40|20.48|18.53|20.45|18.5|20.48|18.53|20.45|18.5|0
1656315410000|2022-06-27 07:36:50|20.39|18.45|20.41|18.46|20.42|18.47|20.39|18.45|0
1656315420000|2022-06-27 07:37:00|20.5|18.55|20.43|18.48|20.5|18.55|20.43|18.48|0
1656315430000|2022-06-27 07:37:10|20.42|18.47|20.47|18.52|20.47|18.52|20.42|18.47|0
1656315440000|2022-06-27 07:37:20|20.45|18.5|20.45|18.5|20.45|18.5|20.42|18.47|0
1656315450000|2022-06-27 07:37:30|20.44|18.49|20.51|18.56|20.51|18.56|20.44|18.49|0
1656315460000|2022-06-27 07:37:40|20.53|18.57|20.51|18.56|20.53|18.57|20.49|18.54|0
1656315470000|2022-06-27 07:37:50|20.53|18.57|20.53|18.57|20.53|18.57|20.52|18.56|0
1656315480000|2022-06-27 07:38:00|20.52|18.56|20.49|18.54|20.52|18.56|20.47|18.52|0
1656315490000|2022-06-27 07:38:10|20.51|18.56|20.51|18.56|20.51|18.56|20.5|18.55|0
1656315500000|2022-06-27 07:38:20|20.49|18.54|20.56|18.6|20.56|18.6|20.49|18.54|0
1656315510000|2022-06-27 07:38:30|20.61|18.65|20.61|18.65|20.61|18.65|20.6|18.64|0
1656315520000|2022-06-27 07:38:40|20.63|18.66|20.62|18.65|20.65|18.68|20.62|18.65|0
1656315530000|2022-06-27 07:38:50|20.61||20.61||20.62||20.61||0
1656315540000|2022-06-27 07:39:00|20.63|18.66|20.65|18.68|20.65|18.68|20.61|18.65|0
1656315550000|2022-06-27 07:39:10|20.63|18.66|20.61|18.65|20.64|18.67|20.61|18.65|0
1656315560000|2022-06-27 07:39:20|20.57|18.61|20.55|18.59|20.57|18.61|20.55|18.59|0
1656315570000|2022-06-27 07:39:30|20.58|18.62|20.61|18.65|20.61|18.65|20.58|18.62|0
1656315580000|2022-06-27 07:39:40|20.58|18.62|20.56|18.6|20.58|18.62|20.56|18.6|0
1656315590000|2022-06-27 07:39:50|20.55|18.59|20.54|18.58|20.55|18.59|20.53|18.57|0
1656315600000|2022-06-27 07:40:00|20.47|18.52|20.52|18.56|20.52|18.56|20.47|18.52|0
1656315610000|2022-06-27 07:40:10|20.51|18.55|20.49|18.54|20.51|18.55|20.49|18.54|0
1656315620000|2022-06-27 07:40:20|20.47|18.52|20.49|18.54|20.49|18.54|20.45|18.5|0
1656315630000|2022-06-27 07:40:30|20.47|18.52|20.41|18.46|20.47|18.52|20.41|18.46|0
1656315640000|2022-06-27 07:40:40|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1656315650000|2022-06-27 07:40:50|20.38|18.44|20.35|18.41|20.38|18.44|20.35|18.41|0
1656315660000|2022-06-27 07:41:00|20.27|18.34|20.31|18.37|20.33|18.39|20.27|18.34|0
1656315670000|2022-06-27 07:41:10|20.35|18.41|20.33|18.39|20.35|18.41|20.32|18.38|0
1656315680000|2022-06-27 07:41:20|20.29|18.36|20.31|18.37|20.32|18.38|20.29|18.36|0
1656315690000|2022-06-27 07:41:30|20.29|18.36|20.25|18.32|20.29|18.36|20.25|18.32|0
1656315700000|2022-06-27 07:41:40|20.23|18.3|20.25|18.32|20.25|18.32|20.23|18.3|0
1656315710000|2022-06-27 07:41:50|20.21|18.28|20.23|18.3|20.24|18.31|20.21|18.28|0
1656315720000|2022-06-27 07:42:00|20.21|18.28|20.21|18.28|20.21|18.28|20.21|18.28|0
1656315730000|2022-06-27 07:42:10|20.19|18.27|20.19|18.27|20.19|18.27|20.18|18.26|0
1656315740000|2022-06-27 07:42:20|20.18|18.26|20.24|18.31|20.24|18.31|20.18|18.26|0
1656315750000|2022-06-27 07:42:30|20.23|18.3|20.24|18.31|20.24|18.31|20.23|18.3|0
1656315760000|2022-06-27 07:42:40|20.23|18.3|20.23|18.3|20.24|18.31|20.23|18.3|0
1656315770000|2022-06-27 07:42:50|20.21|18.28|20.26|18.33|20.26|18.33|20.21|18.28|0
1656315780000|2022-06-27 07:43:00|20.25|18.32|20.21|18.28|20.25|18.32|20.19|18.27|0
1656315790000|2022-06-27 07:43:10|20.2|18.27|20.21|18.28|20.21|18.28|20.2|18.27|0
1656315800000|2022-06-27 07:43:20|20.23|18.3|20.23|18.3|20.23|18.3|20.23|18.3|0
1656315810000|2022-06-27 07:43:30|20.22|18.29|20.23|18.3|20.23|18.3|20.21|18.28|0
1656315820000|2022-06-27 07:43:40|20.24|18.31|20.23|18.3|20.24|18.31|20.23|18.3|0
1656315830000|2022-06-27 07:43:50|20.25|18.32|20.21|18.28|20.25|18.32|20.21|18.28|0
1656315840000|2022-06-27 07:44:00|20.19|18.27|20.18|18.26|20.19|18.27|20.18|18.26|0
1656315850000|2022-06-27 07:44:10|20.17|18.25|20.15|18.23|20.17|18.25|20.15|18.23|0
1656315860000|2022-06-27 07:44:20|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1656315870000|2022-06-27 07:44:30|20.01|18.1|20.05|18.14|20.05|18.14|20.01|18.1|0
1656315880000|2022-06-27 07:44:40|20.01|18.1|20.03|18.12|20.03|18.12|20.01|18.1|0
1656315890000|2022-06-27 07:44:50|20.02|18.11|20.01|18.1|20.02|18.11|20.01|18.1|0
1656315900000|2022-06-27 07:45:00|20.03|18.12|20.05|18.14|20.05|18.14|20.03|18.12|0
1656315910000|2022-06-27 07:45:10|20.03|18.12|20.07|18.16|20.07|18.16|20.03|18.12|0
1656315920000|2022-06-27 07:45:20|20.06|18.15|20.05|18.14|20.06|18.15|20.05|18.14|0
1656315930000|2022-06-27 07:45:30|20.07|18.16|20.13|18.21|20.13|18.21|20.07|18.16|0
1656315940000|2022-06-27 07:45:40|20.14|18.22|20.13|18.21|20.14|18.22|20.13|18.21|0
1656315950000|2022-06-27 07:45:50|20.11|18.19|20.1|18.18|20.11|18.19|20.09|18.18|0
1656315960000|2022-06-27 07:46:00|20.11|18.19|20.13|18.21|20.15|18.23|20.11|18.19|0
1656315970000|2022-06-27 07:46:10|20.12|18.2|20.17|18.25|20.17|18.25|20.12|18.2|0
1656315980000|2022-06-27 07:46:20|20.19|18.27|20.18|18.26|20.19|18.27|20.18|18.26|0
1656315990000|2022-06-27 07:46:30|20.17|18.25|20.13|18.21|20.18|18.26|20.13|18.21|0
1656316000000|2022-06-27 07:46:40|20.14|18.22|20.13|18.21|20.14|18.22|20.13|18.21|0
1656316010000|2022-06-27 07:46:50|20.12|18.2|20.15|18.23|20.15|18.23|20.12|18.2|0
1656316020000|2022-06-27 07:47:00|20.14|18.22|20.13|18.21|20.14|18.22|20.13|18.21|0
1656316030000|2022-06-27 07:47:10|20.17|18.25|20.17|18.25|20.19|18.27|20.17|18.25|0
1656316040000|2022-06-27 07:47:20|20.2|18.27|20.17|18.25|20.2|18.27|20.17|18.25|0
1656316050000|2022-06-27 07:47:30|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1656316060000|2022-06-27 07:47:40|20.14|18.22|20.19|18.26|20.19|18.26|20.14|18.22|0
1656316070000|2022-06-27 07:47:50|20.22|18.29|20.23|18.3|20.25|18.32|20.22|18.29|0
1656316080000|2022-06-27 07:48:00|20.25|18.32|20.19|18.26|20.25|18.32|20.19|18.26|0
1656316090000|2022-06-27 07:48:10|20.17|18.25|20.19|18.26|20.19|18.26|20.15|18.23|0
1656316100000|2022-06-27 07:48:20|20.21|18.28|20.25|18.32|20.25|18.32|20.21|18.28|0
1656316110000|2022-06-27 07:48:30|20.26|18.33|20.23|18.3|20.26|18.33|20.23|18.3|0
1656316120000|2022-06-27 07:48:40|20.24|18.31|20.23|18.3|20.25|18.32|20.23|18.3|0
1656316130000|2022-06-27 07:48:50|20.25|18.32|20.25|18.32|20.25|18.32|20.25|18.32|0
1656316140000|2022-06-27 07:49:00|20.27|18.34|20.25|18.32|20.28|18.35|20.25|18.32|0
1656316150000|2022-06-27 07:49:10|20.23|18.3|20.23|18.3|20.23|18.3|20.23|18.3|0
1656316160000|2022-06-27 07:49:20|20.21|18.28|20.15|18.23|20.21|18.28|20.15|18.23|0
1656316170000|2022-06-27 07:49:30|20.17|18.25|20.17|18.25|20.17|18.25|20.13|18.21|0
1656316180000|2022-06-27 07:49:40|20.19|18.26|20.2|18.27|20.21|18.28|20.19|18.26|0
1656316190000|2022-06-27 07:49:50|20.26|18.33|20.27|18.34|20.27|18.34|20.26|18.33|0
1656316200000|2022-06-27 07:50:00|20.25|18.32|20.25|18.32|20.26|18.33|20.25|18.32|0
1656316210000|2022-06-27 07:50:10|20.27|18.34|20.37|18.43|20.37|18.43|20.27|18.34|0
1656316220000|2022-06-27 07:50:20|20.41|18.46|20.43|18.48|20.43|18.48|20.41|18.46|0
1656316230000|2022-06-27 07:50:30|20.42|18.47|20.45|18.5|20.45|18.5|20.41|18.46|0
1656316240000|2022-06-27 07:50:40|20.44|18.49|20.39|18.44|20.45|18.5|20.39|18.44|0
1656316250000|2022-06-27 07:50:50|20.35|18.41|20.45|18.5|20.45|18.5|20.35|18.41|0
1656316260000|2022-06-27 07:51:00|20.37|18.43|20.41|18.46|20.41|18.46|20.37|18.43|0
1656316270000|2022-06-27 07:51:10|20.43|18.48|20.43|18.48|20.45|18.5|20.43|18.48|0
1656316280000|2022-06-27 07:51:20|20.42|18.47|20.42|18.47|20.42|18.47|20.41|18.46|0
1656316290000|2022-06-27 07:51:30|20.43|18.48|20.36|18.42|20.43|18.48|20.36|18.42|0
1656316300000|2022-06-27 07:51:40|20.41|18.46|20.39|18.44|20.41|18.46|20.39|18.44|0
1656316310000|2022-06-27 07:51:50|20.41|18.46|20.45|18.5|20.45|18.5|20.41|18.46|0
1656316320000|2022-06-27 07:52:00|20.46|18.51|20.41|18.46|20.47|18.52|20.41|18.46|0
1656316330000|2022-06-27 07:52:10|20.4|18.45|20.44|18.49|20.44|18.49|20.39|18.44|0
1656316340000|2022-06-27 07:52:20|20.43|18.48|20.41|18.46|20.43|18.48|20.4|18.45|0
1656316350000|2022-06-27 07:52:30|20.39|18.44|20.45|18.5|20.45|18.5|20.39|18.44|0
1656316360000|2022-06-27 07:52:40|20.46|18.51|20.49|18.54|20.49|18.54|20.46|18.51|0
1656316370000|2022-06-27 07:52:50|20.46|18.51|20.46|18.51|20.46|18.51|20.46|18.51|0
1656316380000|2022-06-27 07:53:00|20.57|18.61|20.54|18.58|20.57|18.61|20.54|18.58|0
1656316390000|2022-06-27 07:53:10|20.55|18.59|20.53|18.57|20.57|18.61|20.53|18.57|0
1656316400000|2022-06-27 07:53:20|20.55|18.59|20.53|18.57|20.55|18.59|20.53|18.57|0
1656316410000|2022-06-27 07:53:30|20.51|18.55|20.51|18.55|20.51|18.55|20.51|18.55|0
1656316420000|2022-06-27 07:53:40|20.49|18.54|20.43|18.48|20.49|18.54|20.43|18.48|0
1656316430000|2022-06-27 07:53:50|20.44|18.49|20.45|18.5|20.45|18.5|20.43|18.48|0
1656316440000|2022-06-27 07:54:00|20.51|18.55|20.51|18.55|20.57|18.61|20.51|18.55|0
1656316450000|2022-06-27 07:54:10|20.49|18.54|20.48|18.53|20.49|18.54|20.48|18.53|0
1656316460000|2022-06-27 07:54:20|20.47|18.52|20.47|18.52|20.49|18.54|20.45|18.5|0
1656316470000|2022-06-27 07:54:30|20.45|18.5|20.47|18.52|20.47|18.52|20.45|18.5|0
1656316480000|2022-06-27 07:54:40|20.51|18.55|20.49|18.54|20.51|18.55|20.49|18.54|0
1656316490000|2022-06-27 07:54:50|20.51|18.55|20.49|18.54|20.51|18.55|20.49|18.54|0
1656316500000|2022-06-27 07:55:00|20.52|18.56|20.55|18.59|20.55|18.59|20.52|18.56|0
1656316510000|2022-06-27 07:55:10|20.57|18.61|20.57|18.61|20.58|18.62|20.57|18.61|0
1656316520000|2022-06-27 07:55:20|20.55|18.59|20.53|18.57|20.55|18.59|20.52|18.56|0
1656316530000|2022-06-27 07:55:30|20.55|18.59|20.55|18.59|20.55|18.59|20.55|18.59|0
1656316540000|2022-06-27 07:55:40|20.59|18.63|20.57|18.61|20.59|18.63|20.55|18.59|0
1656316550000|2022-06-27 07:55:50|20.55|18.59|20.55|18.59|20.55|18.59|20.53|18.57|0
1656316560000|2022-06-27 07:56:00|20.56|18.6|20.58|18.62|20.59|18.63|20.56|18.6|0
1656316570000|2022-06-27 07:56:10|20.56|18.6|20.55|18.59|20.56|18.6|20.55|18.59|0
1656316580000|2022-06-27 07:56:20|20.54|18.58|20.55|18.59|20.56|18.6|20.54|18.58|0
1656316590000|2022-06-27 07:56:30|20.56|18.6|20.57|18.61|20.57|18.61|20.56|18.6|0
1656316600000|2022-06-27 07:56:40|20.59|18.63|20.56|18.6|20.59|18.63|20.55|18.59|0
1656316610000|2022-06-27 07:56:50|20.55|18.59|20.57|18.61|20.57|18.61|20.55|18.59|0
1656316620000|2022-06-27 07:57:00|20.59|18.63|20.57|18.61|20.59|18.63|20.57|18.61|0
1656316630000|2022-06-27 07:57:10|20.56|18.6|20.56|18.6|20.57|18.61|20.55|18.59|0
1656316640000|2022-06-27 07:57:20|20.59|18.63|20.59|18.63|20.59|18.63|20.59|18.63|0
1656316650000|2022-06-27 07:57:30|20.6|18.64|20.59|18.63|20.61|18.64|20.59|18.63|0
1656316660000|2022-06-27 07:57:40|20.55|18.59|20.54|18.58|20.55|18.59|20.54|18.58|0
1656316670000|2022-06-27 07:57:50|20.55|18.59|20.56|18.6|20.56|18.6|20.55|18.59|0
1656316680000|2022-06-27 07:58:00|20.55|18.59|20.57|18.61|20.57|18.61|20.55|18.59|0
1656316690000|2022-06-27 07:58:10|20.58|18.62|20.09|18.18|20.6|18.64|20.09|18.18|0
1656316700000|2022-06-27 07:58:20|20.07|18.16|20.06|18.15|20.07|18.16|20.06|18.15|0
1656316710000|2022-06-27 07:58:30|20.05|18.14|20.03|18.12|20.06|18.15|20.03|18.12|0
1656316720000|2022-06-27 07:58:40|20.02|18.13|20.07|18.16|20.07|18.16|20.02|18.13|0
1656316730000|2022-06-27 07:58:50|20.06|18.15|20.07|18.16|20.07|18.16|20.05|18.14|0
1656316740000|2022-06-27 07:59:00|20.1|18.19|20.12|18.21|20.15|18.23|20.1|18.19|0
1656316750000|2022-06-27 07:59:10|20.15|18.23|20.11|18.2|20.15|18.23|20.11|18.2|0
1656316760000|2022-06-27 07:59:20|20.09|18.18|20.09|18.18|20.11|18.2|20.09|18.18|0
1656316770000|2022-06-27 07:59:30|20.08|18.17|20.11|18.2|20.11|18.2|20.05|18.14|0
1656316780000|2022-06-27 07:59:40|20.12|18.21|20.15|18.23|20.15|18.23|20.11|18.2|0
1656316790000|2022-06-27 07:59:50|20.14|18.22|20.13|18.21|20.14|18.22|20.11|18.2|0
1656316800000|2022-06-27 08:00:00|20.11|18.2|20.11|18.2|20.13|18.21|20.11|18.2|0
1656316810000|2022-06-27 08:00:10|20.12|18.21|20.08|18.17|20.12|18.21|20.08|18.17|0
1656316820000|2022-06-27 08:00:20|20.11|18.2|20.13|18.21|20.13|18.21|20.1|18.19|0
1656316830000|2022-06-27 08:00:30|20.17|18.25|20.19|18.27|20.19|18.27|20.15|18.23|0
1656316840000|2022-06-27 08:00:40|20.13|18.21|20.09|18.18|20.13|18.21|20.09|18.18|0
1656316850000|2022-06-27 08:00:50|20.11|18.2|20.11|18.2|20.11|18.2|20.11|18.2|0
1656316860000|2022-06-27 08:01:00|20.13|18.21|20.15|18.23|20.15|18.23|20.13|18.21|0
1656316870000|2022-06-27 08:01:10|20.13|18.21|20.13|18.21|20.13|18.21|20.13|18.21|0
1656316880000|2022-06-27 08:01:20|20.15|18.23|20.17|18.25|20.17|18.25|20.15|18.23|0
1656316890000|2022-06-27 08:01:30|20.18|18.26|20.15|18.23|20.19|18.27|20.15|18.23|0
1656316900000|2022-06-27 08:01:40|20.13|18.21|20.15|18.23|20.15|18.23|20.13|18.21|0
1656316910000|2022-06-27 08:01:50|20.11|18.2|20.23|18.3|20.23|18.3|20.11|18.2|0
1656316920000|2022-06-27 08:02:00|20.29|18.36|20.26|18.33|20.29|18.36|20.23|18.3|0
1656316930000|2022-06-27 08:02:10|20.21|18.29|20.19|18.27|20.22|18.29|20.19|18.27|0
1656316940000|2022-06-27 08:02:20|20.17|18.25|20.19|18.27|20.19|18.27|20.16|18.24|0
1656316950000|2022-06-27 08:02:30|20.2|18.28|20.25|18.32|20.25|18.32|20.19|18.27|0
1656316960000|2022-06-27 08:02:40|20.23|18.3|20.24|18.31|20.24|18.31|20.22|18.29|0
1656316970000|2022-06-27 08:02:50|20.23|18.3|20.18|18.26|20.23|18.3|20.18|18.26|0
1656316980000|2022-06-27 08:03:00|20.17|18.25|20.07|18.16|20.17|18.25|20.07|18.16|0
1656316990000|2022-06-27 08:03:10|20.06|18.15|20.01|18.11|20.06|18.15|20.01|18.11|0
1656317000000|2022-06-27 08:03:20|20.02|18.12|19.95|18.05|20.02|18.12|19.95|18.05|0
1656317010000|2022-06-27 08:03:30|20|18.1|19.97|18.07|20.01|18.11|19.95|18.05|0
1656317020000|2022-06-27 08:03:40|19.98|18.08|19.99|18.09|19.99|18.09|19.98|18.08|0
1656317030000|2022-06-27 08:03:50|20.06|18.15|20.05|18.14|20.06|18.15|20.01|18.11|0
1656317040000|2022-06-27 08:04:00|20.01|18.11|19.97|18.07|20.01|18.11|19.97|18.07|0
1656317050000|2022-06-27 08:04:10|19.99|18.09|19.99|18.09|20.01|18.11|19.99|18.09|0
1656317060000|2022-06-27 08:04:20|20|18.1|19.96|18.06|20|18.1|19.96|18.06|0
1656317070000|2022-06-27 08:04:30|19.97|18.07|20|18.1|20|18.1|19.97|18.07|0
1656317080000|2022-06-27 08:04:40|20.01|18.11|20.06|18.15|20.06|18.15|20.01|18.11|0
1656317090000|2022-06-27 08:04:50|20.09|18.18|20.11|18.2|20.11|18.2|20.08|18.17|0
1656317100000|2022-06-27 08:05:00|20.08|18.17|20.12|18.2|20.13|18.21|20.08|18.17|0
1656317110000|2022-06-27 08:05:10|20.15|18.23|20.19|18.27|20.19|18.27|20.15|18.23|0
1656317120000|2022-06-27 08:05:20|20.21|18.29|20.25|18.32|20.25|18.32|20.21|18.29|0
1656317130000|2022-06-27 08:05:30|20.27|18.34|20.35|18.41|20.35|18.41|20.25|18.32|0
1656317140000|2022-06-27 08:05:40|20.33|18.39|20.24|18.31|20.33|18.39|20.24|18.31|0
1656317150000|2022-06-27 08:05:50|20.26|18.33|20.25|18.32|20.26|18.33|20.25|18.32|0
1656317160000|2022-06-27 08:06:00|20.27|18.34|20.29|18.36|20.29|18.36|20.25|18.32|0
1656317170000|2022-06-27 08:06:10|20.25|18.32|20.2|18.28|20.25|18.32|20.2|18.28|0
1656317180000|2022-06-27 08:06:20|20.22|18.29|20.24|18.31|20.24|18.31|20.21|18.29|0
1656317190000|2022-06-27 08:06:30|20.23|18.3|20.27|18.34|20.27|18.34|20.23|18.3|0
1656317200000|2022-06-27 08:06:40|20.26|18.33|20.32|18.38|20.32|18.38|20.26|18.33|0
1656317210000|2022-06-27 08:06:50|20.33|18.39|20.33|18.39|20.34|18.4|20.33|18.39|0
1656317220000|2022-06-27 08:07:00|20.29|18.36|20.29|18.36|20.3|18.37|20.29|18.36|0
1656317230000|2022-06-27 08:07:10|20.25|18.32|20.23|18.3|20.27|18.34|20.23|18.3|0
1656317240000|2022-06-27 08:07:20|20.22|18.29|20.24|18.31|20.24|18.31|20.2|18.28|0
1656317250000|2022-06-27 08:07:30|20.28|18.35|20.31|18.38|20.32|18.38|20.28|18.35|0
1656317260000|2022-06-27 08:07:40|20.35|18.41|20.32|18.38|20.37|18.43|20.32|18.38|0
1656317270000|2022-06-27 08:07:50|20.31|18.35|20.28|18.35|20.31|18.36|20.28|18.35|0
1656317280000|2022-06-27 08:08:00|20.25|18.32|20.24|18.31|20.25|18.32|20.24|18.31|0
1656317290000|2022-06-27 08:08:10|20.22|18.29|20.17|18.25|20.22|18.29|20.17|18.25|0
1656317300000|2022-06-27 08:08:20|20.21|18.29|20.15|18.23|20.21|18.29|20.15|18.23|0
1656317310000|2022-06-27 08:08:30|20.13|18.21|20.19|18.27|20.2|18.28|20.13|18.21|0
1656317320000|2022-06-27 08:08:40|20.21|18.29|20.25|18.32|20.25|18.32|20.21|18.29|0
1656317330000|2022-06-27 08:08:50|20.15|18.23|20.16|18.24|20.16|18.24|20.15|18.23|0
1656317340000|2022-06-27 08:09:00|20.15|18.23|20.11|18.2|20.16|18.24|20.11|18.2|0
1656317350000|2022-06-27 08:09:10|20.09|18.18|20.1|18.19|20.12|18.2|20.09|18.18|0
1656317360000|2022-06-27 08:09:20|20.07|18.16|20.11|18.2|20.11|18.2|20.07|18.16|0
1656317370000|2022-06-27 08:09:30|20.08|18.17|20.09|18.18|20.09|18.18|20.08|18.17|0
1656317380000|2022-06-27 08:09:40|20.07|18.16|20.05|18.14|20.07|18.16|20.05|18.14|0
1656317390000|2022-06-27 08:09:50|20.07|18.16|20.05|18.14|20.07|18.16|20.05|18.14|0
1656317400000|2022-06-27 08:10:00|20.04|18.13|20.03|18.12|20.05|18.14|20.03|18.12|0
1656317410000|2022-06-27 08:10:10|20.01|18.11|19.99|18.09|20.01|18.11|19.99|18.09|0
1656317420000|2022-06-27 08:10:20|20.02|18.11|20.02|18.11|20.03|18.12|20.01|18.11|0
1656317430000|2022-06-27 08:10:30|20.01|18.12|20.01|18.11|20.03|18.12|20.01|18.11|0
1656317440000|2022-06-27 08:10:40|20.03|18.12|20.06|18.15|20.06|18.15|20.03|18.12|0
1656317450000|2022-06-27 08:10:50|20.07|18.16|20.07|18.16|20.07|18.16|20.06|18.15|0
1656317460000|2022-06-27 08:11:00|20.09|18.18|20.09|18.18|20.09|18.18|20.07|18.16|0
1656317470000|2022-06-27 08:11:10|20.12|18.2|20.13|18.21|20.13|18.21|20.12|18.2|0
1656317480000|2022-06-27 08:11:20|20.17|18.25|20.13|18.21|20.17|18.25|20.13|18.21|0
1656317490000|2022-06-27 08:11:30|20.11|18.2|20.09|18.18|20.12|18.2|20.09|18.18|0
1656317500000|2022-06-27 08:11:40|20.1|18.19|20.11|18.2|20.12|18.2|20.1|18.19|0
1656317510000|2022-06-27 08:11:50|20.12|18.19|20.12|18.2|20.12|18.2|20.1|18.19|0
1656317520000|2022-06-27 08:12:00|20.15|18.23|20.19|18.27|20.19|18.27|20.15|18.23|0
1656317530000|2022-06-27 08:12:10|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1656317540000|2022-06-27 08:12:20|20.13|18.21|20.11|18.2|20.13|18.21|20.11|18.2|0
1656317550000|2022-06-27 08:12:30|20.14|18.22|20.17|18.25|20.17|18.25|20.14|18.22|0
1656317560000|2022-06-27 08:12:40|20.18|18.26|20.15|18.23|20.18|18.26|20.15|18.23|0
1656317570000|2022-06-27 08:12:50|20.14|18.22|20.14|18.22|20.14|18.22|20.11|18.2|0
1656317580000|2022-06-27 08:13:00|20.15|18.23|20.17|18.25|20.2|18.28|20.15|18.23|0
1656317590000|2022-06-27 08:13:10|20.19|18.27|20.19|18.27|20.19|18.27|20.17|18.25|0
1656317600000|2022-06-27 08:13:20|20.21|18.28|20.2|18.28|20.21|18.28|20.2|18.28|0
1656317610000|2022-06-27 08:13:30|20.21||20.21||20.21||20.2||0
1656317620000|2022-06-27 08:13:40|20.19|18.27|20.21|18.28|20.21|18.28|20.19|18.27|0
1656317630000|2022-06-27 08:13:50|20.19|18.27|20.17|18.25|20.19|18.27|20.17|18.25|0
1656317640000|2022-06-27 08:14:00|20.19|18.27|20.25|18.32|20.26|18.33|20.19|18.27|0
1656317650000|2022-06-27 08:14:10|20.26|18.33|20.24|18.31|20.26|18.33|20.24|18.31|0
1656317660000|2022-06-27 08:14:20|20.23|18.3|20.22|18.29|20.23|18.3|20.22|18.29|0
1656317670000|2022-06-27 08:14:30|20.23|18.3|20.23|18.3|20.23|18.3|20.23|18.3|0
1656317680000|2022-06-27 08:14:40|20.25|18.32|20.24|18.31|20.26|18.33|20.24|18.31|0
1656317690000|2022-06-27 08:14:50|20.25|18.32|20.28|18.35|20.28|18.35|20.25|18.32|0
1656317700000|2022-06-27 08:15:00|20.27|18.34|20.21|18.28|20.27|18.34|20.21|18.28|0
1656317710000|2022-06-27 08:15:10|20.22|18.29|20.23|18.3|20.23|18.3|20.22|18.29|0
1656317720000|2022-06-27 08:15:20|20.26|18.33|20.24|18.31|20.26|18.33|20.23|18.3|0
1656317730000|2022-06-27 08:15:30|20.25|18.32|20.27|18.34|20.27|18.34|20.24|18.31|0
1656317740000|2022-06-27 08:15:40|20.28|18.35|20.25|18.32|20.29|18.36|20.25|18.32|0
1656317750000|2022-06-27 08:15:50|20.27|18.34|20.28|18.35|20.29|18.36|20.27|18.34|0
1656317760000|2022-06-27 08:16:00|20.27|18.34|20.28|18.35|20.28|18.35|20.24|18.31|0
1656317770000|2022-06-27 08:16:10|20.26|18.33|20.26|18.33|20.26|18.33|20.24|18.31|0
1656317780000|2022-06-27 08:16:20|20.25|18.32|20.25|18.32|20.25|18.32|20.24|18.31|0
1656317790000|2022-06-27 08:16:30|20.24|18.31|20.2|18.28|20.24|18.31|20.2|18.28|0
1656317800000|2022-06-27 08:16:40|20.22|18.29|20.24|18.31|20.27|18.34|20.22|18.29|0
1656317810000|2022-06-27 08:16:50|20.23|18.3|20.22|18.29|20.23|18.3|20.22|18.29|0
1656317820000|2022-06-27 08:17:00|20.21|18.28|20.26|18.33|20.26|18.33|20.21|18.28|0
1656317830000|2022-06-27 08:17:10|20.27|18.34|20.27|18.34|20.27|18.34|20.25|18.32|0
1656317840000|2022-06-27 08:17:20|20.25|18.32|20.28|18.35|20.28|18.35|20.25|18.32|0
1656317850000|2022-06-27 08:17:30|20.29|18.36|20.26|18.33|20.29|18.36|20.26|18.33|0
1656317860000|2022-06-27 08:17:40|20.25|18.32|20.23|18.3|20.25|18.32|20.23|18.3|0
1656317870000|2022-06-27 08:17:50|20.24|18.31|20.24|18.31|20.24|18.31|20.24|18.31|0
1656317880000|2022-06-27 08:18:00|20.23|18.3|20.25|18.32|20.28|18.35|20.23|18.3|0
1656317890000|2022-06-27 08:18:10|20.23|18.3|20.25|18.32|20.25|18.32|20.23|18.3|0
1656317900000|2022-06-27 08:18:20|20.27|18.34|20.27|18.34|20.27|18.34|20.27|18.34|0
1656317910000|2022-06-27 08:18:30|20.29|18.36|20.27|18.34|20.29|18.36|20.27|18.34|0
1656317920000|2022-06-27 08:18:40|20.29|18.36|20.29|18.36|20.31|18.37|20.29|18.36|0
1656317930000|2022-06-27 08:18:50|20.3|18.37|20.29|18.36|20.31|18.37|20.29|18.36|0
1656317940000|2022-06-27 08:19:00|20.3|18.37|20.27|18.34|20.3|18.37|20.27|18.34|0
1656317950000|2022-06-27 08:19:10|20.25|18.32|20.25|18.32|20.25|18.32|20.25|18.32|0
1656317960000|2022-06-27 08:19:20|20.24|18.31|20.23|18.3|20.24|18.31|20.23|18.3|0
1656317970000|2022-06-27 08:19:30|20.25|18.32|20.23|18.3|20.25|18.32|20.23|18.3|0
1656317990000|2022-06-27 08:19:50|20.21|18.28|20.21|18.28|20.23|18.3|20.21|18.28|0
1656318000000|2022-06-27 08:20:00|20.23|18.3|20.25|18.32|20.27|18.34|20.23|18.3|0
1656318020000|2022-06-27 08:20:20|20.23|18.3|20.23|18.3|20.25|18.32|20.23|18.3|0
1656318030000|2022-06-27 08:20:30|20.19|18.27|20.19|18.27|20.19|18.27|20.15|18.23|0
1656318040000|2022-06-27 08:20:40|20.18|18.26|20.16|18.24|20.18|18.26|20.16|18.24|0
1656318050000|2022-06-27 08:20:50|20.15|18.23|20.19|18.27|20.19|18.27|20.15|18.23|0
1656318060000|2022-06-27 08:21:00|20.17|18.25|20.17|18.25|20.18|18.26|20.17|18.25|0
1656318070000|2022-06-27 08:21:10|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1656318080000|2022-06-27 08:21:20|20.17|18.25|20.15|18.23|20.18|18.26|20.15|18.23|0
1656318090000|2022-06-27 08:21:30|20.14|18.22|20.12|18.2|20.14|18.22|20.12|18.2|0
1656318100000|2022-06-27 08:21:40|20.13|18.21|20.13|18.21|20.13|18.21|20.11|18.19|0
1656318110000|2022-06-27 08:21:50|20.11|18.19|20.13|18.21|20.13|18.21|20.11|18.19|0
1656318120000|2022-06-27 08:22:00|20.15|18.23|20.15|18.23|20.15|18.23|20.13|18.21|0
1656318130000|2022-06-27 08:22:10|20.17|18.25|20.15|18.23|20.17|18.25|20.15|18.23|0
1656318140000|2022-06-27 08:22:20|20.14|18.22|20.15|18.23|20.15|18.23|20.14|18.22|0
1656318150000|2022-06-27 08:22:30|20.14|18.22|20.13|18.21|20.15|18.23|20.13|18.21|0
1656318160000|2022-06-27 08:22:40|20.14|18.22|20.13|18.21|20.14|18.22|20.13|18.21|0
1656318170000|2022-06-27 08:22:50|20.15|18.23|20.14|18.22|20.15|18.23|20.14|18.22|0
1656318180000|2022-06-27 08:23:00|20.15|18.23|20.15|18.23|20.15|18.23|20.13|18.21|0
1656318190000|2022-06-27 08:23:10|20.13|18.21|20.14|18.22|20.15|18.23|20.13|18.21|0
1656318200000|2022-06-27 08:23:20|20.15|18.23|20.14|18.22|20.15|18.23|20.14|18.22|0
1656318210000|2022-06-27 08:23:30|20.15|18.23|20.09|18.18|20.15|18.23|20.09|18.18|0
1656318220000|2022-06-27 08:23:40|20.07|18.16|20.1|18.18|20.1|18.18|20.07|18.16|0
1656318230000|2022-06-27 08:23:50|20.09|18.16|20.07|18.16|20.09|18.16|20.07|18.16|0
1656318240000|2022-06-27 08:24:00|20.08|18.17|20.09|18.18|20.09|18.18|20.08|18.17|0
1656318250000|2022-06-27 08:24:10|20.07|18.16|20.05|18.14|20.07|18.16|20.05|18.14|0
1656318260000|2022-06-27 08:24:20|20.04|18.13|20.07|18.16|20.07|18.16|20.04|18.13|0
1656318270000|2022-06-27 08:24:30|20.05|18.14|20.07|18.16|20.07|18.16|20.05|18.14|0
1656318280000|2022-06-27 08:24:40|20.09|18.18|20.08|18.17|20.09|18.18|20.08|18.17|0
1656318290000|2022-06-27 08:24:50|20.07|18.16|20.05|18.14|20.07|18.16|20.05|18.14|0
1656318300000|2022-06-27 08:25:00|20.07|18.16|20.03|18.12|20.07|18.16|20.03|18.12|0
1656318310000|2022-06-27 08:25:10|20.05|18.14|20.13|18.21|20.13|18.21|20.05|18.14|0
1656318320000|2022-06-27 08:25:20|20.12|18.2|20.1|18.18|20.12|18.2|20.1|18.18|0
1656318330000|2022-06-27 08:25:30|20.11|18.19|20.11|18.19|20.11|18.19|20.09|18.18|0
1656318340000|2022-06-27 08:25:40|20.15|18.23|20.17|18.25|20.17|18.25|20.15|18.23|0
1656318350000|2022-06-27 08:25:50|20.15|18.23|20.15|18.23|20.15|18.23|20.13|18.21|0
1656318360000|2022-06-27 08:26:00|20.17|18.25|20.17|18.25|20.17|18.25|20.16|18.24|0
1656318370000|2022-06-27 08:26:10|20.16|18.24|20.13|18.21|20.16|18.24|20.13|18.21|0
1656318380000|2022-06-27 08:26:20|20.05|18.14|20.14|18.22|20.14|18.22|20.05|18.14|0
1656318390000|2022-06-27 08:26:30|20.09|18.18|20.06|18.15|20.09|18.18|20.06|18.15|0
1656318400000|2022-06-27 08:26:40|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1656318410000|2022-06-27 08:26:50|20.08|18.17|20.09|18.18|20.09|18.18|20.08|18.17|0
1656318420000|2022-06-27 08:27:00|20.07|18.16|20.06|18.15|20.07|18.16|20.06|18.15|0
1656318430000|2022-06-27 08:27:10|20.07|18.16|20.08|18.17|20.09|18.18|20.07|18.16|0
1656318440000|2022-06-27 08:27:20|20.11|18.19|20.09|18.18|20.11|18.19|20.08|18.17|0
1656318450000|2022-06-27 08:27:30|20.08|18.17|20.11|18.19|20.11|18.19|20.07|18.16|0
1656318460000|2022-06-27 08:27:40|20.09|18.18|20.08|18.17|20.09|18.18|20.08|18.17|0
1656318470000|2022-06-27 08:27:50|20.07|18.16|20.05|18.14|20.07|18.16|20.05|18.14|0
1656318480000|2022-06-27 08:28:00|20.1|18.18|20.09|18.18|20.1|18.18|20.07|18.16|0
1656318490000|2022-06-27 08:28:10|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1656318500000|2022-06-27 08:28:20|20.13|18.21|20.1|18.18|20.13|18.21|20.1|18.18|0
1656318510000|2022-06-27 08:28:30|20.11|18.19|20.1|18.18|20.11|18.19|20.1|18.18|0
1656318520000|2022-06-27 08:28:40|20.11|18.19|20.05|18.14|20.11|18.19|20.05|18.14|0
1656318530000|2022-06-27 08:28:50|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1656318540000|2022-06-27 08:29:00|20.04|18.13|20.07|18.16|20.07|18.16|20.04|18.13|0
1656318550000|2022-06-27 08:29:10|20.09|18.18|20.11|18.19|20.11|18.19|20.09|18.18|0
1656318560000|2022-06-27 08:29:20|20.09|18.18|20.1|18.18|20.1|18.18|20.09|18.18|0
1656318570000|2022-06-27 08:29:30|20.11|18.19|20.09|18.18|20.11|18.19|20.09|18.18|0
1656318580000|2022-06-27 08:29:40|20.08|18.17|20.09|18.18|20.09|18.18|20.08|18.17|0
1656318590000|2022-06-27 08:29:50|20.1||20.1||20.1||20.1||0
1656318600000|2022-06-27 08:30:00|20.09|18.19|20.11|18.19|20.11|18.19|20.09|18.18|0
1656318610000|2022-06-27 08:30:10|20.13|18.21|20.13|18.21|20.13|18.21|20.12|18.2|0
1656318620000|2022-06-27 08:30:20|20.11|18.19|20.11|18.19|20.11|18.19|20.11|18.19|0
1656318630000|2022-06-27 08:30:30|20.1|18.18|20.09|18.18|20.1|18.18|20.09|18.18|0
1656318640000|2022-06-27 08:30:40|20.08|18.17|20.13|18.21|20.13|18.21|20.08|18.17|0
1656318650000|2022-06-27 08:30:50|20.11|18.19|20.12|18.2|20.12|18.2|20.11|18.19|0
1656318660000|2022-06-27 08:31:00|20.13|18.21|20.09|18.18|20.13|18.21|20.09|18.18|0
1656318670000|2022-06-27 08:31:10|20.07|18.16|20.08|18.17|20.08|18.17|20.07|18.16|0
1656318680000|2022-06-27 08:31:20|20.09|18.18|20.08|18.17|20.09|18.18|20.08|18.17|0
1656318690000|2022-06-27 08:31:30|20.07|18.16|20.13|18.21|20.13|18.21|20.07|18.16|0
1656318700000|2022-06-27 08:31:40|20.11|18.19|20.1|18.18|20.13|18.21|20.1|18.18|0
1656318710000|2022-06-27 08:31:50|20.11|18.19|20.13|18.21|20.13|18.21|20.11|18.19|0
1656318720000|2022-06-27 08:32:00|20.11|18.19|20.1|18.18|20.12|18.2|20.1|18.18|0
1656318730000|2022-06-27 08:32:10|20.11|18.19|20.11|18.19|20.11|18.19|20.11|18.19|0
1656318740000|2022-06-27 08:32:20|20.13|18.21|20.12|18.2|20.13|18.21|20.12|18.2|0
1656318750000|2022-06-27 08:32:30|20.13|18.21|20.11|18.19|20.13|18.21|20.11|18.19|0
1656318760000|2022-06-27 08:32:40|20.1|18.18|20.09|18.18|20.1|18.18|20.09|18.18|0
1656318770000|2022-06-27 08:32:50|20.1|18.17|20.09|18.18|20.1|18.18|20.08|18.17|0
1656318780000|2022-06-27 08:33:00|20.08|18.17|20.08|18.17|20.08|18.17|20.08|18.17|0
1656318790000|2022-06-27 08:33:10|20.07|18.16|20.07|18.16|20.07|18.16|20.06|18.15|0
1656318800000|2022-06-27 08:33:20|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1656318810000|2022-06-27 08:33:30|19.97|18.07|19.99|18.09|20|18.09|19.97|18.07|0
1656318820000|2022-06-27 08:33:40|19.98|18.08|20.01|18.1|20.01|18.1|19.98|18.08|0
1656318830000|2022-06-27 08:33:50|19.99|18.09|19.95|18.05|19.99|18.09|19.95|18.05|0
1656318840000|2022-06-27 08:34:00|19.94|18.04|19.95|18.05|19.95|18.05|19.94|18.04|0
1656318850000|2022-06-27 08:34:10|19.98|18.08|19.99|18.09|19.99|18.09|19.98|18.08|0
1656318860000|2022-06-27 08:34:20|20|18.06|19.96|18.06|20|18.06|19.96|18.06|0
1656318870000|2022-06-27 08:34:30|19.97|18.07|19.97|18.07|19.97|18.07|19.95|18.05|0
1656318880000|2022-06-27 08:34:40|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1656318890000|2022-06-27 08:34:50|19.97|18.07|19.99|18.09|19.99|18.09|19.97|18.07|0
1656318900000|2022-06-27 08:35:00|20.01|18.1|19.99|18.09|20.01|18.1|19.99|18.09|0
1656318910000|2022-06-27 08:35:10|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1656318920000|2022-06-27 08:35:20|19.99|18.09|19.98|18.08|19.99|18.09|19.98|18.08|0
1656318930000|2022-06-27 08:35:30|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1656318940000|2022-06-27 08:35:40|19.93|18.03|19.95|18.05|19.95|18.05|19.93|18.03|0
1656318950000|2022-06-27 08:35:50|19.94|18.04|19.95|18.05|19.95|18.05|19.94|18.04|0
1656318960000|2022-06-27 08:36:00|19.97|18.07|19.95|18.05|19.97|18.07|19.95|18.05|0
1656318970000|2022-06-27 08:36:10|19.94|18.04|19.94|18.04|19.94|18.04|19.93|18.03|0
1656318980000|2022-06-27 08:36:20|19.93|18.03|19.92|18.02|19.93|18.03|19.92|18.02|0
1656318990000|2022-06-27 08:36:30|19.93|18.03|19.95|18.05|19.95|18.05|19.93|18.03|0
1656319000000|2022-06-27 08:36:40|19.93|18.03|19.93|18.03|19.93|18.03|19.93|18.03|0
1656319010000|2022-06-27 08:36:50|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1656319020000|2022-06-27 08:37:00|19.94|18.04|19.93|18.03|19.95|18.05|19.93|18.03|0
1656319070000|2022-06-27 08:37:50|19.91|18.01|19.93|18.03|19.93|18.03|19.91|18.01|0
1656319080000|2022-06-27 08:38:00|19.94|18.04|19.91|18.01|19.95|18.05|19.91|18.01|0
1656319090000|2022-06-27 08:38:10|19.92|18.02|19.91|18.01|19.92|18.02|19.91|18.01|0
1656319100000|2022-06-27 08:38:20|19.92|18.02|19.83|17.94|19.93|18.03|19.83|17.94|0
1656319110000|2022-06-27 08:38:30|19.81|17.92|19.75|17.87|19.81|17.92|19.75|17.87|0
1656319120000|2022-06-27 08:38:40|19.77|17.89|19.71|17.84|19.77|17.89|19.68|17.81|0
1656319130000|2022-06-27 08:38:50|19.75|17.87|19.72|17.84|19.75|17.87|19.72|17.84|0
1656319140000|2022-06-27 08:39:00|19.69|17.82|19.64|17.77|19.69|17.82|19.62|17.75|0
1656319150000|2022-06-27 08:39:10|19.63|17.76|19.65|17.77|19.65|17.77|19.63|17.76|0
1656319160000|2022-06-27 08:39:20|19.64|17.75|19.62|17.75|19.64|17.75|19.62|17.75|0
1656319170000|2022-06-27 08:39:30|19.6|17.73|19.6|17.73|19.64|17.77|19.6|17.73|0
1656319180000|2022-06-27 08:39:40|19.58|17.71|19.58|17.71|19.58|17.71|19.56|17.7|0
1656319190000|2022-06-27 08:39:50|19.6|17.73|19.6|17.73|19.6|17.73|19.58|17.71|0
1656319200000|2022-06-27 08:40:00|19.62|17.75|19.58|17.71|19.62|17.75|19.56|17.7|0
1656319210000|2022-06-27 08:40:10|19.6|17.73|19.56|17.7|19.6|17.73|19.56|17.7|0
1656319220000|2022-06-27 08:40:20|19.55|17.69|19.58|17.71|19.58|17.71|19.55|17.69|0
1656319230000|2022-06-27 08:40:30|19.54|17.68|19.5|17.64|19.54|17.68|19.5|17.64|0
1656319240000|2022-06-27 08:40:40|19.52|17.66|19.56|17.7|19.56|17.7|19.52|17.66|0
1656319250000|2022-06-27 08:40:50|19.58|17.71|19.58|17.71|19.58|17.71|19.57|17.7|0
1656319260000|2022-06-27 08:41:00|19.56|17.7|19.62|17.75|19.62|17.75|19.56|17.7|0
1656319270000|2022-06-27 08:41:10|19.63|17.76|19.63|17.76|19.64|17.77|19.63|17.76|0
1656319280000|2022-06-27 08:41:20|19.64|17.77|19.62|17.75|19.64|17.77|19.6|17.73|0
1656319290000|2022-06-27 08:41:30|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1656319300000|2022-06-27 08:41:40|19.65|17.78|19.65|17.78|19.65|17.78|19.65|17.78|0
1656319310000|2022-06-27 08:41:50|19.67|17.8|19.64|17.77|19.67|17.8|19.64|17.77|0
1656319320000|2022-06-27 08:42:00|19.67|17.8|19.65|17.78|19.67|17.8|19.65|17.78|0
1656319330000|2022-06-27 08:42:10|19.67|17.8|19.66|17.79|19.67|17.8|19.66|17.79|0
1656319340000|2022-06-27 08:42:20|19.67|17.8|19.65|17.78|19.67|17.8|19.65|17.78|0
1656319350000|2022-06-27 08:42:30|19.67|17.8|19.65|17.78|19.67|17.8|19.65|17.78|0
1656319360000|2022-06-27 08:42:40|19.69|17.82|19.67|17.8|19.69|17.82|19.67|17.8|0
1656319370000|2022-06-27 08:42:50|19.69|17.82|19.65|17.78|19.69|17.82|19.65|17.78|0
1656319380000|2022-06-27 08:43:00|19.66|17.79|19.64|17.77|19.67|17.8|19.64|17.77|0
1656319400000|2022-06-27 08:43:20|19.65|17.78|19.64|17.77|19.65|17.78|19.64|17.77|0
1656319410000|2022-06-27 08:43:30|19.62|17.75|19.62|17.75|19.62|17.75|19.62|17.75|0
1656319420000|2022-06-27 08:43:40|19.6|17.73|19.58|17.71|19.61|17.74|19.56|17.69|0
1656319430000|2022-06-27 08:43:50|19.57|17.7|19.57|17.7|19.58|17.71|19.57|17.7|0
1656319440000|2022-06-27 08:44:00|19.58|17.71|19.55|17.69|19.58|17.71|19.54|17.68|0
1656319450000|2022-06-27 08:44:10|19.54|17.68|19.55|17.69|19.55|17.69|19.54|17.68|0
1656319460000|2022-06-27 08:44:20|19.58|17.71|19.57|17.7|19.6|17.73|19.57|17.7|0
1656319470000|2022-06-27 08:44:30|19.56|17.69|19.58|17.71|19.58|17.71|19.56|17.69|0
1656319480000|2022-06-27 08:44:40|19.62|17.75|19.61|17.74|19.62|17.75|19.6|17.73|0
1656319490000|2022-06-27 08:44:50|19.62|17.75|19.62|17.75|19.62|17.75|19.62|17.75|0
1656319500000|2022-06-27 08:45:00|19.61|17.74|19.64|17.77|19.64|17.77|19.61|17.74|0
1656319510000|2022-06-27 08:45:10|19.62|17.76|19.6|17.73|19.62|17.76|19.6|17.73|0
1656319520000|2022-06-27 08:45:20|19.62|17.75|19.67|17.8|19.67|17.8|19.61|17.74|0
1656319530000|2022-06-27 08:45:30|19.65|17.78|19.65|17.78|19.66|17.79|19.65|17.78|0
1656319540000|2022-06-27 08:45:40|19.67|17.8|19.66|17.79|19.67|17.8|19.66|17.79|0
1656319550000|2022-06-27 08:45:50|19.67|17.8|19.67|17.8|19.67|17.8|19.65|17.78|0
1656319560000|2022-06-27 08:46:00|19.66|17.79|19.6|17.73|19.66|17.79|19.6|17.73|0
1656319570000|2022-06-27 08:46:10|19.58|17.71|19.56|17.69|19.58|17.71|19.56|17.69|0
1656319580000|2022-06-27 08:46:20|19.54|17.68|19.54|17.68|19.54|17.68|19.52|17.66|0
1656319590000|2022-06-27 08:46:30|19.53|17.67|19.54|17.68|19.54|17.68|19.53|17.67|0
1656319600000|2022-06-27 08:46:40|19.52|17.66|19.5|17.64|19.52|17.66|19.5|17.64|0
1656319610000|2022-06-27 08:46:50|19.51|17.65|19.56|17.69|19.56|17.69|19.5|17.64|0
1656319620000|2022-06-27 08:47:00|19.58|17.71|19.56|17.69|19.58|17.71|19.56|17.69|0
1656319630000|2022-06-27 08:47:10|19.54|17.68|19.54|17.68|19.54|17.68|19.52|17.66|0
1656319640000|2022-06-27 08:47:20|19.52|17.66|19.52|17.66|19.52|17.66|19.51|17.65|0
1656319650000|2022-06-27 08:47:30|19.54|17.68|19.5|17.64|19.54|17.68|19.5|17.64|0
1656319660000|2022-06-27 08:47:40|19.51|17.65|19.52|17.66|19.53|17.67|19.51|17.65|0
1656319670000|2022-06-27 08:47:50|19.54|17.68|19.59|17.72|19.59|17.72|19.54|17.68|0
1656319680000|2022-06-27 08:48:00|19.61|17.74|19.58|17.71|19.62|17.75|19.58|17.71|0
1656319690000|2022-06-27 08:48:10|19.59|17.72|19.63|17.76|19.63|17.76|19.59|17.72|0
1656319700000|2022-06-27 08:48:20|19.62|17.75|19.59|17.72|19.62|17.75|19.58|17.71|0
1656319710000|2022-06-27 08:48:30|19.63|17.76|19.63|17.76|19.63|17.76|19.62|17.76|0
1656319720000|2022-06-27 08:48:40|19.65|17.78|19.65|17.78|19.65|17.78|19.65|17.78|0
1656319740000|2022-06-27 08:49:00|19.63|17.76|19.63|17.76|19.63|17.76|19.63|17.76|0
1656319750000|2022-06-27 08:49:10|19.6|17.73|19.58|17.71|19.6|17.73|19.58|17.71|0
1656319760000|2022-06-27 08:49:20|19.59|17.72|19.59|17.72|19.59|17.72|19.59|17.72|0
1656319770000|2022-06-27 08:49:30|19.62|17.76|19.59|17.72|19.62|17.76|19.57|17.7|0
1656319780000|2022-06-27 08:49:40|19.6|17.73|19.6|17.73|19.6|17.73|19.6|17.73|0
1656319790000|2022-06-27 08:49:50|19.62|17.75|19.62|17.75|19.62|17.75|19.62|17.75|0
1656319800000|2022-06-27 08:50:00|19.63|17.76|19.65|17.78|19.65|17.78|19.63|17.76|0
1656319810000|2022-06-27 08:50:10|19.66|17.79|19.66|17.79|19.66|17.79|19.66|17.79|0
1656319820000|2022-06-27 08:50:20|19.67|17.8|19.66|17.79|19.67|17.8|19.66|17.79|0
1656319830000|2022-06-27 08:50:30|19.67|17.8|19.67|17.8|19.68|17.81|19.67|17.8|0
1656319840000|2022-06-27 08:50:40|19.65|17.78|19.63|17.76|19.65|17.78|19.63|17.76|0
1656319850000|2022-06-27 08:50:50|19.61|17.75|19.63|17.76|19.63|17.76|19.61|17.75|0
1656319860000|2022-06-27 08:51:00|19.65|17.78|19.6|17.73|19.65|17.78|19.6|17.73|0
1656319870000|2022-06-27 08:51:10|19.58|17.71|19.6|17.73|19.6|17.73|19.58|17.71|0
1656319880000|2022-06-27 08:51:20|19.61|17.75|19.6|17.73|19.61|17.75|19.6|17.73|0
1656319890000|2022-06-27 08:51:30||17.74||17.74||17.74||17.73|0
1656319900000|2022-06-27 08:51:40|19.61|17.73|19.6|17.73|19.61|17.75|19.6|17.73|0
1656319910000|2022-06-27 08:51:50|19.59|17.72|19.58|17.71|19.59|17.72|19.58|17.71|0
1656319920000|2022-06-27 08:52:00|19.57|17.7|19.56|17.69|19.58|17.71|19.56|17.69|0
1656319930000|2022-06-27 08:52:10|19.54|17.68|19.58|17.71|19.58|17.71|19.54|17.68|0
1656319940000|2022-06-27 08:52:20|19.6|17.73|19.61|17.75|19.61|17.75|19.6|17.73|0
1656319950000|2022-06-27 08:52:30|19.6|17.73|19.58|17.71|19.6|17.73|19.58|17.71|0
1656319960000|2022-06-27 08:52:40|19.57|17.7|19.58|17.71|19.58|17.71|19.57|17.7|0
1656319970000|2022-06-27 08:52:50|19.57|17.7|19.56|17.69|19.57|17.7|19.56|17.69|0
1656319980000|2022-06-27 08:53:00|19.57|17.7|19.57|17.7|19.57|17.7|19.57|17.7|0
1656319990000|2022-06-27 08:53:10|19.56|17.69|19.54|17.68|19.56|17.69|19.54|17.68|0
1656320000000|2022-06-27 08:53:20|19.55|17.71|19.56|17.69|19.58|17.71|19.55|17.69|0
1656320010000|2022-06-27 08:53:30|19.57|17.7|19.56|17.69|19.57|17.7|19.56|17.69|0
1656320020000|2022-06-27 08:53:40|19.55|17.68|19.5|17.64|19.55|17.68|19.5|17.64|0
1656320040000|2022-06-27 08:54:00|19.51|17.65|19.49|17.63|19.51|17.65|19.49|17.63|0
1656320050000|2022-06-27 08:54:10|19.46|17.61|19.45|17.6|19.46|17.61|19.44|17.59|0
1656320060000|2022-06-27 08:54:20|19.44|17.59|19.45|17.6|19.46|17.61|19.44|17.59|0
1656320070000|2022-06-27 08:54:30|19.42|17.57|19.39|17.54|19.42|17.57|19.39|17.54|0
1656320080000|2022-06-27 08:54:40|19.38|17.55|19.38|17.54|19.4|17.55|19.38|17.54|0
1656320090000|2022-06-27 08:54:50|19.34|17.5|19.34|17.5|19.34|17.5|19.34|17.5|0
1656320100000|2022-06-27 08:55:00|19.32|17.48|19.29|17.45|19.34|17.5|19.29|17.45|0
1656320110000|2022-06-27 08:55:10|19.28|17.44|19.27|17.43|19.28|17.44|19.27|17.43|0
1656320120000|2022-06-27 08:55:20|19.29|17.45|19.32|17.48|19.32|17.48|19.27|17.43|0
1656320130000|2022-06-27 08:55:30|19.34|17.5|19.4|17.55|19.4|17.55|19.34|17.5|0
1656320140000|2022-06-27 08:55:40|19.37|17.53|19.35|17.51|19.38|17.54|19.35|17.51|0
1656320150000|2022-06-27 08:55:50|19.34|17.5|19.34|17.5|19.36|17.52|19.34|17.5|0
1656320160000|2022-06-27 08:56:00|19.35|17.51|19.37|17.53|19.37|17.53|19.35|17.51|0
1656320170000|2022-06-27 08:56:10|19.38|17.54|19.34|17.5|19.38|17.54|19.34|17.5|0
1656320180000|2022-06-27 08:56:20|19.36|17.52|19.36|17.52|19.37|17.53|19.36|17.52|0
1656320190000|2022-06-27 08:56:30|19.37|17.53|19.38|17.54|19.38|17.54|19.37|17.53|0
1656320200000|2022-06-27 08:56:40|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1656320210000|2022-06-27 08:56:50|19.34|17.5|19.36|17.52|19.36|17.52|19.34|17.5|0
1656320220000|2022-06-27 08:57:00|19.38|17.54|19.38|17.54|19.38|17.54|19.38|17.54|0
1656320230000|2022-06-27 08:57:10|19.37|17.53|19.38|17.54|19.38|17.54|19.37|17.53|0
1656320240000|2022-06-27 08:57:20|19.4|17.55|19.4|17.55|19.41|17.56|19.4|17.55|0
1656320250000|2022-06-27 08:57:30|19.42|17.57|19.42|17.57|19.42|17.57|19.41|17.56|0
1656320260000|2022-06-27 08:57:40|19.44|17.59|19.4|17.55|19.44|17.59|19.4|17.55|0
1656320270000|2022-06-27 08:57:50|19.37|17.53|19.36|17.52|19.37|17.53|19.36|17.52|0
1656320280000|2022-06-27 08:58:00|19.38|17.54|19.37|17.53|19.38|17.54|19.37|17.53|0
1656320290000|2022-06-27 08:58:10|19.38|17.54|19.38|17.54|19.38|17.54|19.37|17.53|0
1656320300000|2022-06-27 08:58:20|19.37|17.53|19.37|17.53|19.37|17.53|19.37|17.53|0
1656320310000|2022-06-27 08:58:30|19.36|17.52|19.34|17.5|19.36|17.52|19.34|17.5|0
1656320320000|2022-06-27 08:58:40|19.39|17.54|19.34|17.5|19.39|17.54|19.34|17.5|0
1656320330000|2022-06-27 08:58:50|19.33|17.49|19.33|17.49|19.34|17.5|19.32|17.48|0
1656320340000|2022-06-27 08:59:00|19.34|17.5|19.38|17.54|19.38|17.54|19.34|17.5|0
1656320350000|2022-06-27 08:59:10|19.36|17.52|19.35|17.51|19.36|17.52|19.35|17.51|0
1656320360000|2022-06-27 08:59:20|19.36|17.52|19.42|17.57|19.42|17.57|19.36|17.52|0
1656320370000|2022-06-27 08:59:30|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1656320380000|2022-06-27 08:59:40|19.39|17.54|19.36|17.52|19.39|17.54|19.36|17.52|0
1656320390000|2022-06-27 08:59:50|19.4|17.55|19.41|17.56|19.41|17.56|19.4|17.55|0
1656320400000|2022-06-27 09:00:00|19.42|17.57|19.38|17.54|19.42|17.57|19.38|17.54|0
1656320410000|2022-06-27 09:00:10|19.41|17.56|19.41|17.56|19.42|17.57|19.41|17.56|0
1656320420000|2022-06-27 09:00:20|19.42|17.57|19.39|17.54|19.42|17.57|19.39|17.54|0
1656320430000|2022-06-27 09:00:30|19.4|17.55|19.41|17.56|19.41|17.56|19.4|17.55|0
1656320440000|2022-06-27 09:00:40|19.42|17.57|19.42|17.57|19.42|17.57|19.41|17.56|0
1656320450000|2022-06-27 09:00:50|19.41|17.56|19.42|17.57|19.42|17.57|19.41|17.56|0
1656320460000|2022-06-27 09:01:00|19.44|17.59|19.45|17.6|19.46|17.61|19.44|17.59|0
1656320470000|2022-06-27 09:01:10|19.44|17.59|19.44|17.59|19.46|17.61|19.44|17.59|0
1656320480000|2022-06-27 09:01:20|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1656320490000|2022-06-27 09:01:30|19.42|17.57|19.38|17.54|19.42|17.57|19.37|17.53|0
1656320500000|2022-06-27 09:01:40|19.37|17.53|19.36|17.52|19.4|17.55|19.36|17.52|0
1656320510000|2022-06-27 09:01:50|19.37|17.53|19.4|17.55|19.4|17.55|19.37|17.53|0
1656320520000|2022-06-27 09:02:00|19.39|17.54|19.4|17.55|19.4|17.55|19.38|17.54|0
1656320530000|2022-06-27 09:02:10|19.39|17.54|19.42|17.57|19.42|17.57|19.39|17.54|0
1656320550000|2022-06-27 09:02:30|19.44|17.59|19.38|17.54|19.44|17.59|19.38|17.54|0
1656320560000|2022-06-27 09:02:40|19.4|17.55|19.42|17.57|19.42|17.57|19.4|17.55|0
1656320570000|2022-06-27 09:02:50|19.41|17.56|19.44|17.59|19.44|17.59|19.41|17.56|0
1656320580000|2022-06-27 09:03:00|19.43|17.58|19.44|17.59|19.44|17.59|19.43|17.58|0
1656320590000|2022-06-27 09:03:10|19.42|17.57|19.38|17.54|19.42|17.57|19.38|17.54|0
1656320600000|2022-06-27 09:03:20|19.39|17.57|19.39|17.54|19.42|17.57|19.38|17.54|0
1656320610000|2022-06-27 09:03:30|19.4|17.55|19.41|17.56|19.41|17.56|19.39|17.54|0
1656320620000|2022-06-27 09:03:40|19.42|17.57|19.43|17.58|19.43|17.58|19.42|17.57|0
1656320630000|2022-06-27 09:03:50|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1656320640000|2022-06-27 09:04:00|19.43|17.58|19.46|17.61|19.46|17.61|19.43|17.58|0
1656320650000|2022-06-27 09:04:10|19.44|17.59|19.46|17.61|19.46|17.61|19.44|17.59|0
1656320660000|2022-06-27 09:04:20|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1656320670000|2022-06-27 09:04:30|19.4|17.55|19.42|17.57|19.42|17.57|19.4|17.55|0
1656320680000|2022-06-27 09:04:40|19.43|17.58|19.42|17.57|19.44|17.59|19.42|17.57|0
1656320690000|2022-06-27 09:04:50|19.38|17.54|19.36|17.52|19.38|17.54|19.36|17.52|0
1656320700000|2022-06-27 09:05:00|19.34|17.5|19.32|17.48|19.34|17.5|19.32|17.48|0
1656320710000|2022-06-27 09:05:10|19.34|17.5|19.3|17.47|19.34|17.5|19.3|17.47|0
1656320720000|2022-06-27 09:05:20|19.29|17.46|19.28|17.44|19.29|17.46|19.28|17.44|0
1656320730000|2022-06-27 09:05:30|19.27|17.43|19.24|17.4|19.28|17.45|19.24|17.4|0
1656320740000|2022-06-27 09:05:40|19.25|17.41|19.25|17.41|19.26|17.42|19.25|17.41|0
1656320760000|2022-06-27 09:06:00|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1656320770000|2022-06-27 09:06:10|19.22|17.39|19.19|17.36|19.22|17.39|19.19|17.36|0
1656320780000|2022-06-27 09:06:20|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1656320790000|2022-06-27 09:06:30|19.2|17.37|19.19|17.36|19.21|17.38|19.19|17.36|0
1656320800000|2022-06-27 09:06:40|19.2|17.37|19.2|17.37|19.2|17.37|19.19|17.36|0
1656320810000|2022-06-27 09:06:50|19.19|17.36|19.17|17.34|19.19|17.36|19.17|17.34|0
1656320820000|2022-06-27 09:07:00|19.19|17.36|19.17|17.34|19.19|17.36|19.17|17.34|0
1656320830000|2022-06-27 09:07:10|19.16|17.33|19.15|17.33|19.16|17.33|19.15|17.33|0
1656320840000|2022-06-27 09:07:20|19.07|17.26|19.02|17.21|19.09|17.28|19.02|17.21|0
1656320850000|2022-06-27 09:07:30|19.03||19.02||19.03||19.02||0
1656320860000|2022-06-27 09:07:40|19.03|17.23|19.09|17.28|19.09|17.28|19.03|17.23|0
1656320870000|2022-06-27 09:07:50|19.07|17.26|19.09|17.28|19.09|17.28|19.07|17.26|0
1656320880000|2022-06-27 09:08:00|19.11|17.29|19.11|17.29|19.11|17.29|19.11|17.29|0
1656320890000|2022-06-27 09:08:10|19.1|17.28|19.11|17.29|19.13|17.31|19.1|17.28|0
1656320900000|2022-06-27 09:08:20|19.13|17.31|19.15|17.33|19.15|17.33|19.13|17.31|0
1656320910000|2022-06-27 09:08:30|19.14|17.32|19.14|17.32|19.14|17.32|19.14|17.32|0
1656320920000|2022-06-27 09:08:40|19.15|17.33|19.15|17.33|19.15|17.33|19.15|17.33|0
1656320930000|2022-06-27 09:08:50|19.14|17.32|19.15|17.33|19.15|17.33|19.14|17.32|0
1656320940000|2022-06-27 09:09:00|19.14|17.32|19.11|17.29|19.14|17.32|19.09|17.28|0
1656320950000|2022-06-27 09:09:10|19.13|17.31|19.11|17.29|19.13|17.31|19.11|17.29|0
1656320960000|2022-06-27 09:09:20|19.12|17.3|19.09|17.28|19.12|17.3|19.07|17.26|0
1656320970000|2022-06-27 09:09:30|19.07|17.26|19.09|17.28|19.09|17.28|19.07|17.26|0
1656320980000|2022-06-27 09:09:40|19.11|17.29|19.09|17.28|19.11|17.29|19.09|17.28|0
1656320990000|2022-06-27 09:09:50|19.07|17.26|19.04|17.22|19.07|17.26|19.04|17.22|0
1656321000000|2022-06-27 09:10:00|19.06|17.24|19.07|17.26|19.07|17.26|19.06|17.24|0
1656321010000|2022-06-27 09:10:10|19.06|17.25|19.07|17.26|19.07|17.26|19.06|17.25|0
1656321020000|2022-06-27 09:10:20|19.15|17.33|19.15|17.33|19.15|17.33|19.15|17.33|0
1656321030000|2022-06-27 09:10:30|19.17|17.34|19.19|17.36|19.22|17.39|19.17|17.34|0
1656321040000|2022-06-27 09:10:40|19.2|17.37|19.21|17.38|19.21|17.38|19.19|17.36|0
1656321050000|2022-06-27 09:10:50|19.2|17.37|19.23|17.4|19.23|17.4|19.19|17.36|0
1656321060000|2022-06-27 09:11:00|19.21|17.38|19.13|17.31|19.21|17.38|19.13|17.31|0
1656321070000|2022-06-27 09:11:10|19.15|17.33|19.13|17.31|19.15|17.33|19.13|17.31|0
1656321080000|2022-06-27 09:11:20|19.15|17.33|19.15|17.33|19.15|17.33|19.15|17.33|0
1656321090000|2022-06-27 09:11:30|19.13|17.31|19.15|17.33|19.15|17.33|19.13|17.31|0
1656321100000|2022-06-27 09:11:40|19.17|17.34|19.17|17.34|19.17|17.34|19.15|17.33|0
1656321110000|2022-06-27 09:11:50|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1656321120000|2022-06-27 09:12:00|19.25|17.41|19.27|17.43|19.27|17.43|19.25|17.41|0
1656321130000|2022-06-27 09:12:10|19.25|17.41|19.26|17.42|19.26|17.42|19.25|17.41|0
1656321140000|2022-06-27 09:12:20|19.25|17.41|19.27|17.43|19.27|17.43|19.25|17.41|0
1656321150000|2022-06-27 09:12:30|19.28|17.44|19.34|17.5|19.34|17.5|19.28|17.44|0
1656321160000|2022-06-27 09:12:40|19.39|17.54|19.48|17.62|19.48|17.62|19.39|17.54|0
1656321170000|2022-06-27 09:12:50|19.44|17.59|19.48|17.62|19.48|17.62|19.44|17.59|0
1656321180000|2022-06-27 09:13:00|19.46|17.6|19.44|17.59|19.46|17.6|19.44|17.59|0
1656321190000|2022-06-27 09:13:10|19.5|17.64|19.47|17.61|19.5|17.64|19.47|17.61|0
1656321200000|2022-06-27 09:13:20|19.46|17.6|19.46|17.6|19.46|17.6|19.46|17.6|0
1656321210000|2022-06-27 09:13:30|19.45||19.45||19.46||19.45||0
1656321220000|2022-06-27 09:13:40|19.46|17.59|19.44|17.59|19.46|17.6|19.44|17.59|0
1656321240000|2022-06-27 09:14:00|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1656321250000|2022-06-27 09:14:10|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1656321260000|2022-06-27 09:14:20|19.46|17.6|19.44|17.59|19.46|17.6|19.44|17.59|0
1656321270000|2022-06-27 09:14:30|19.34|17.5|19.35|17.51|19.35|17.51|19.34|17.5|0
1656321280000|2022-06-27 09:14:40|19.36|17.52|19.34|17.5|19.36|17.52|19.34|17.5|0
1656321290000|2022-06-27 09:14:50|19.36|17.52|19.34|17.5|19.36|17.52|19.34|17.5|0
1656321300000|2022-06-27 09:15:00|19.32|17.48|19.26|17.43|19.32|17.48|19.26|17.43|0
1656321310000|2022-06-27 09:15:10|19.25|17.41|19.34|17.5|19.34|17.5|19.25|17.41|0
1656321320000|2022-06-27 09:15:20|19.36|17.52|19.35|17.51|19.36|17.52|19.35|17.51|0
1656321330000|2022-06-27 09:15:30|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1656321340000|2022-06-27 09:15:40|19.38|17.53|19.38|17.53|19.38|17.53|19.38|17.53|0
1656321350000|2022-06-27 09:15:50|19.36|17.52|19.34|17.5|19.36|17.52|19.34|17.5|0
1656321360000|2022-06-27 09:16:00|19.33|17.49|19.3|17.46|19.33|17.49|19.28|17.45|0
1656321370000|2022-06-27 09:16:10|19.32|17.48|19.34|17.5|19.36|17.52|19.32|17.48|0
1656321380000|2022-06-27 09:16:20|19.33|17.49|19.36|17.52|19.36|17.52|19.33|17.49|0
1656321390000|2022-06-27 09:16:30|19.38|17.53|19.36|17.52|19.38|17.53|19.36|17.52|0
1656321400000|2022-06-27 09:16:40|19.37|17.53|19.38|17.53|19.38|17.53|19.37|17.53|0
1656321410000|2022-06-27 09:16:50|19.42|17.57|19.38|17.53|19.42|17.57|19.38|17.53|0
1656321420000|2022-06-27 09:17:00|19.4|17.55|19.4|17.55|19.42|17.57|19.4|17.55|0
1656321430000|2022-06-27 09:17:10|19.42|17.57|19.38|17.53|19.42|17.57|19.38|17.53|0
1656321440000|2022-06-27 09:17:20|19.4|17.55|19.38|17.53|19.43|17.58|19.38|17.53|0
1656321460000|2022-06-27 09:17:40|19.4|17.55|19.38|17.53|19.4|17.55|19.38|17.53|0
1656321480000|2022-06-27 09:18:00|19.37|17.52|19.4|17.55|19.4|17.55|19.37|17.52|0
1656321490000|2022-06-27 09:18:10|19.39|17.54|19.4|17.55|19.4|17.55|19.39|17.54|0
1656321510000|2022-06-27 09:18:30|19.42|17.57|19.38|17.53|19.42|17.57|19.38|17.53|0
1656321520000|2022-06-27 09:18:40|19.4|17.55|19.42|17.57|19.42|17.57|19.4|17.55|0
1656321530000|2022-06-27 09:18:50|19.4|17.55|19.42|17.57|19.42|17.57|19.4|17.55|0
1656321540000|2022-06-27 09:19:00|19.4|17.55|19.41|17.56|19.42|17.57|19.4|17.55|0
1656321560000|2022-06-27 09:19:20|19.42|17.57|19.43|17.58|19.43|17.58|19.4|17.55|0
1656321570000|2022-06-27 09:19:30|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1656321580000|2022-06-27 09:19:40|19.41|17.56|19.4|17.55|19.41|17.56|19.4|17.55|0
1656321590000|2022-06-27 09:19:50|19.39|17.54|19.4|17.55|19.4|17.55|19.39|17.54|0
1656321600000|2022-06-27 09:20:00|19.42|17.57|19.41|17.56|19.42|17.57|19.41|17.56|0
1656321610000|2022-06-27 09:20:10|19.42|17.57|19.4|17.55|19.44|17.59|19.4|17.55|0
1656321620000|2022-06-27 09:20:20|19.39|17.54|19.4|17.55|19.4|17.55|19.39|17.54|0
1656321630000|2022-06-27 09:20:30|19.39|17.54|19.46|17.6|19.46|17.6|19.39|17.54|0
1656321640000|2022-06-27 09:20:40|19.48|17.62|19.52|17.66|19.52|17.66|19.46|17.6|0
1656321650000|2022-06-27 09:20:50|19.51|17.67|19.53|17.67|19.53|17.67|19.51|17.67|0
1656321660000|2022-06-27 09:21:00|19.51|17.66|19.53|17.67|19.53|17.67|19.51|17.66|0
1656321670000|2022-06-27 09:21:10|19.52|17.66|19.53|17.67|19.53|17.67|19.51|17.66|0
1656321680000|2022-06-27 09:21:20|19.55|17.69|19.57|17.71|19.57|17.71|19.55|17.69|0
1656321690000|2022-06-27 09:21:30|19.58|17.72|19.55|17.69|19.58|17.72|19.55|17.69|0
1656321700000|2022-06-27 09:21:40|19.56|17.7|19.53|17.67|19.56|17.7|19.53|17.67|0
1656321710000|2022-06-27 09:21:50|19.51|17.66|19.51|17.66|19.51|17.66|19.51|17.66|0
1656321720000|2022-06-27 09:22:00|19.52||19.52||19.52||19.52||0
1656321730000|2022-06-27 09:22:10|19.51||19.52||19.52||19.51||0
1656321740000|2022-06-27 09:22:20|19.51|17.64|19.47|17.61|19.51|17.64|19.47|17.61|0
1656321750000|2022-06-27 09:22:30|19.48|17.62|19.46|17.6|19.48|17.62|19.46|17.6|0
1656321760000|2022-06-27 09:22:40|19.45|17.59|19.44|17.59|19.45|17.59|19.44|17.59|0
1656321770000|2022-06-27 09:22:50|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1656321780000|2022-06-27 09:23:00|19.44|17.59|19.51|17.66|19.51|17.66|19.44|17.59|0
1656321790000|2022-06-27 09:23:10|19.48|17.62|19.49|17.64|19.49|17.64|19.48|17.62|0
1656321800000|2022-06-27 09:23:20|19.48|17.62|19.48|17.62|19.48|17.62|19.48|17.62|0
1656321810000|2022-06-27 09:23:30|19.49|17.63|19.47|17.61|19.49|17.64|19.47|17.61|0
1656321820000|2022-06-27 09:23:40|19.48|17.62|19.49|17.64|19.49|17.64|19.48|17.62|0
1656321830000|2022-06-27 09:23:50|19.48|17.62|19.46|17.6|19.48|17.62|19.46|17.6|0
1656321840000|2022-06-27 09:24:00|19.45|17.59|19.43|17.58|19.45|17.59|19.43|17.58|0
1656321850000|2022-06-27 09:24:10|19.46|17.6|19.46|17.6|19.46|17.6|19.46|17.6|0
1656321870000|2022-06-27 09:24:30|19.44|17.59|19.48|17.62|19.48|17.62|19.44|17.59|0
1656321880000|2022-06-27 09:24:40|19.47|17.61|19.45|17.59|19.48|17.62|19.45|17.59|0
1656321890000|2022-06-27 09:24:50|19.46|17.6|19.45|17.59|19.46|17.6|19.45|17.59|0
1656321900000|2022-06-27 09:25:00|19.46|17.6|19.45|17.59|19.46|17.6|19.45|17.59|0
1656321910000|2022-06-27 09:25:10|19.44|17.55|19.38|17.53|19.44|17.55|19.38|17.53|0
1656321920000|2022-06-27 09:25:20|19.4|17.55|19.37|17.52|19.4|17.55|19.37|17.52|0
1656321930000|2022-06-27 09:25:30|19.38|17.53|19.38|17.53|19.38|17.53|19.37|17.52|0
1656321940000|2022-06-27 09:25:40|19.36|17.52|19.34|17.5|19.36|17.52|19.32|17.48|0
1656321950000|2022-06-27 09:25:50|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1656321960000|2022-06-27 09:26:00|19.37|17.53|19.36|17.52|19.38|17.53|19.36|17.52|0
1656321970000|2022-06-27 09:26:10|19.37||19.37||19.37||19.36||0
1656321980000|2022-06-27 09:26:20|19.38|17.53|19.38|17.53|19.38|17.53|19.38|17.53|0
1656321990000|2022-06-27 09:26:30|19.4|17.55|19.44|17.59|19.44|17.59|19.4|17.55|0
1656322000000|2022-06-27 09:26:40|19.46|17.6|19.48|17.62|19.48|17.62|19.46|17.6|0
1656322010000|2022-06-27 09:26:50|19.46|17.6|19.48|17.62|19.48|17.62|19.46|17.6|0
1656322020000|2022-06-27 09:27:00|19.46|17.6|19.49|17.64|19.49|17.64|19.46|17.6|0
1656322030000|2022-06-27 09:27:10|19.48|17.62|19.48|17.63|19.48|17.63|19.48|17.62|0
1656322040000|2022-06-27 09:27:20||17.62||17.62||17.63||17.62|0
1656322050000|2022-06-27 09:27:30|19.51|17.66|19.5|17.65|19.51|17.66|19.5|17.65|0
1656322060000|2022-06-27 09:27:40|19.49|17.64|19.49|17.64|19.49|17.64|19.48|17.63|0
1656322070000|2022-06-27 09:27:50|19.47|17.61|19.47|17.61|19.47|17.61|19.47|17.61|0
1656322080000|2022-06-27 09:28:00|19.97|18.06|19.95|18.05|19.97|18.06|19.95|18.05|0
1656322090000|2022-06-27 09:28:10|19.94|18.04|19.93|18.03|19.94|18.04|19.93|18.03|0
1656322100000|2022-06-27 09:28:20|19.94|18.04|19.99|18.08|19.99|18.08|19.94|18.04|0
1656322110000|2022-06-27 09:28:30|19.97|18.06|19.97|18.06|19.97|18.06|19.97|18.06|0
1656322120000|2022-06-27 09:28:40|19.96|18.05|19.97|18.06|19.97|18.06|19.96|18.05|0
1656322130000|2022-06-27 09:28:50|19.96|18.05|19.97|18.06|19.97|18.06|19.95|18.05|0
1656322140000|2022-06-27 09:29:00|19.98|18.07|19.99|18.09|19.99|18.09|19.98|18.07|0
1656322150000|2022-06-27 09:29:10|20|18.1|20|18.1|20|18.1|20|18.1|0
1656322160000|2022-06-27 09:29:20|20.02|18.12|20.03|18.13|20.03|18.13|20.02|18.12|0
1656322170000|2022-06-27 09:29:30|20.02|18.12|20.02|18.12|20.02|18.12|20.02|18.12|0
1656322180000|2022-06-27 09:29:40|20.03|18.13|20|18.1|20.03|18.13|20|18.1|0
1656322190000|2022-06-27 09:29:50|20.01|18.11|20.02|18.12|20.02|18.12|20.01|18.11|0
1656322200000|2022-06-27 09:30:00|19.99|18.08|19.99|18.08|19.99|18.09|19.97|18.06|0
1656322210000|2022-06-27 09:30:10|19.96|18.05|19.94|18.04|19.96|18.05|19.93|18.03|0
1656322220000|2022-06-27 09:30:20|19.95|18.05|19.94|18.04|19.95|18.05|19.94|18.04|0
1656322230000|2022-06-27 09:30:30|19.95|18.05|19.93|18.03|19.95|18.05|19.93|18.03|0
1656322240000|2022-06-27 09:30:40|19.97|18.06|19.97|18.06|19.97|18.06|19.97|18.06|0
1656322250000|2022-06-27 09:30:50|19.95|18.05|19.97|18.06|19.97|18.06|19.95|18.05|0
1656322270000|2022-06-27 09:31:10|19.96|18.05|20|18.1|20|18.1|19.96|18.05|0
1656322280000|2022-06-27 09:31:20|20.01|18.11|20|18.1|20.01|18.11|20|18.1|0
1656322290000|2022-06-27 09:31:30|20.01|18.11|20.02|18.12|20.02|18.12|20|18.1|0
1656322300000|2022-06-27 09:31:40|20|18.1|20|18.1|20|18.1|20|18.1|0
1656322320000|2022-06-27 09:32:00|19.99|18.09|19.95|18.05|20|18.1|19.95|18.05|0
1656322330000|2022-06-27 09:32:10|19.97|18.06|20.01|18.11|20.01|18.11|19.97|18.06|0
1656322340000|2022-06-27 09:32:20|20.02|18.12|20.01|18.11|20.02|18.12|20.01|18.11|0
1656322350000|2022-06-27 09:32:30|20.03|18.13|20.06|18.15|20.06|18.15|20.03|18.13|0
1656322360000|2022-06-27 09:32:40|20.08|18.17|20.06|18.15|20.08|18.17|20.06|18.15|0
1656322370000|2022-06-27 09:32:50|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1656322380000|2022-06-27 09:33:00|20.08|18.17|20.04|18.13|20.08|18.17|20.04|18.13|0
1656322390000|2022-06-27 09:33:10|20.03|18.12|20.02|18.12|20.03|18.12|20.02|18.12|0
1656322400000|2022-06-27 09:33:20|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1656322410000|2022-06-27 09:33:30|19.92|18.02|19.92|18.02|19.92|18.02|19.92|18.02|0
1656322420000|2022-06-27 09:33:40|19.91|18.01|19.88|17.98|19.91|18.01|19.87|17.97|0
1656322430000|2022-06-27 09:33:50|19.89|17.99|19.9|18|19.9|18|19.87|17.97|0
1656322440000|2022-06-27 09:34:00|19.91|18.01|19.91|18.01|19.91|18.01|19.91|18.01|0
1656322450000|2022-06-27 09:34:10|19.92|18.02|19.92|18.02|19.92|18.02|19.92|18.02|0
1656322460000|2022-06-27 09:34:20|19.93|18.03|19.92|18.02|19.93|18.03|19.91|18.01|0
1656322470000|2022-06-27 09:34:30|19.91|18.01|19.93|18.03|19.93|18.03|19.91|18.01|0
1656322480000|2022-06-27 09:34:40|19.91|18.01|19.93|18.03|19.93|18.03|19.91|18.01|0
1656322490000|2022-06-27 09:34:50|19.85|17.96|19.85|17.96|19.87|17.97|19.85|17.96|0
1656322500000|2022-06-27 09:35:00|19.91|18.01|19.91|18.01|19.91|18.01|19.89|17.99|0
1656322510000|2022-06-27 09:35:10|19.89|17.99|19.88|17.98|19.89|17.99|19.88|17.98|0
1656322520000|2022-06-27 09:35:20|19.87|17.97|19.87|17.97|19.88|17.98|19.87|17.97|0
1656322530000|2022-06-27 09:35:30|19.89|17.99|19.88|17.98|19.89|17.99|19.88|17.98|0
1656322540000|2022-06-27 09:35:40|19.87|17.97|19.87|17.97|19.87|17.97|19.87|17.97|0
1656322550000|2022-06-27 09:35:50|19.85|17.96|19.85|17.96|19.85|17.96|19.85|17.96|0
1656322570000|2022-06-27 09:36:10|19.83|17.94|19.85|17.96|19.85|17.96|19.83|17.94|0
1656322580000|2022-06-27 09:36:20|19.84|17.95|19.87|17.97|19.89|17.99|19.84|17.95|0
1656322590000|2022-06-27 09:36:30|19.89|17.99|19.88|17.98|19.89|17.99|19.88|17.98|0
1656322600000|2022-06-27 09:36:40|19.87|17.97|19.86|17.97|19.87|17.97|19.85|17.96|0
1656322610000|2022-06-27 09:36:50|19.87||19.86||19.87||19.86||0
1656322620000|2022-06-27 09:37:00|19.87|18.01|19.91|18.01|19.91|18.01|19.87|18|0
1656322630000|2022-06-27 09:37:10|19.89|17.99|19.89|17.99|19.89|17.99|19.89|17.99|0
1656322650000|2022-06-27 09:37:30|19.88|17.98|19.88|17.98|19.88|17.98|19.88|17.98|0
1656322660000|2022-06-27 09:37:40|19.89|17.99|19.91|18.01|19.91|18.01|19.87|17.97|0
1656322670000|2022-06-27 09:37:50|19.9|18|19.91|18.01|19.91|18.01|19.9|18|0
1656322680000|2022-06-27 09:38:00|19.9|18|19.9|18|19.9|18|19.9|18|0
1656322690000|2022-06-27 09:38:10|19.89|17.99|19.9|18|19.9|18|19.89|17.99|0
1656322700000|2022-06-27 09:38:20|19.91|18.01|19.91|18.01|19.91|18.02|19.91|18.01|0
1656322720000|2022-06-27 09:38:40|19.9|18|19.89|17.99|19.91|18.01|19.89|17.99|0
1656322730000|2022-06-27 09:38:50|19.91|18.01|19.91|18.01|19.91|18.01|19.91|18.01|0
1656322740000|2022-06-27 09:39:00|19.89|17.99|19.85|17.96|19.89|17.99|19.85|17.96|0
1656322750000|2022-06-27 09:39:10|19.84|17.95|19.79|17.9|19.84|17.95|19.77|17.89|0
1656322760000|2022-06-27 09:39:20|19.77|17.89|19.77|17.89|19.77|17.89|19.75|17.87|0
1656322770000|2022-06-27 09:39:30|19.79|17.9|19.75|17.87|19.79|17.9|19.75|17.87|0
1656322780000|2022-06-27 09:39:40|19.73|17.85|19.73|17.85|19.73|17.85|19.71|17.83|0
1656322790000|2022-06-27 09:39:50|19.75|17.87|19.79|17.9|19.79|17.9|19.75|17.87|0
1656322810000|2022-06-27 09:40:10|19.81|17.92|19.78|17.89|19.81|17.92|19.78|17.89|0
1656322820000|2022-06-27 09:40:20|19.79|17.9|19.8|17.91|19.81|17.92|19.79|17.9|0
1656322830000|2022-06-27 09:40:30|19.81|17.92|19.77|17.89|19.81|17.92|19.77|17.89|0
1656322840000|2022-06-27 09:40:40|19.78|17.87|19.74|17.86|19.78|17.87|19.74|17.86|0
1656322850000|2022-06-27 09:40:50|19.69|17.82|19.73|17.85|19.73|17.85|19.69|17.82|0
1656322860000|2022-06-27 09:41:00|19.72|17.84|19.73|17.85|19.73|17.85|19.71|17.83|0
1656322870000|2022-06-27 09:41:10|19.7|17.82|19.67|17.8|19.71|17.83|19.67|17.8|0
1656322880000|2022-06-27 09:41:20|19.73|17.85|19.73|17.85|19.73|17.85|19.71|17.83|0
1656322890000|2022-06-27 09:41:30|19.71|17.83|19.73|17.85|19.73|17.85|19.71|17.83|0
1656322900000|2022-06-27 09:41:40|19.74|17.86|19.75|17.87|19.75|17.87|19.73|17.85|0
1656322910000|2022-06-27 09:41:50|19.73|17.85|19.76|17.88|19.76|17.88|19.73|17.85|0
1656322920000|2022-06-27 09:42:00|19.77|17.89|19.75|17.87|19.77|17.89|19.75|17.87|0
1656322930000|2022-06-27 09:42:10|19.77|17.89|19.77|17.89|19.77|17.89|19.77|17.89|0
1656322940000|2022-06-27 09:42:20|19.79|17.9|19.79|17.9|19.8|17.91|19.79|17.9|0
1656322950000|2022-06-27 09:42:30|19.8|17.91|19.81|17.92|19.81|17.92|19.8|17.91|0
1656322960000|2022-06-27 09:42:40|19.8|17.91|19.8|17.91|19.8|17.91|19.79|17.9|0
1656322970000|2022-06-27 09:42:50|19.81|17.92|19.8|17.91|19.81|17.92|19.8|17.91|0
1656322980000|2022-06-27 09:43:00|19.83|17.94|19.81|17.92|19.83|17.94|19.81|17.92|0
1656323000000|2022-06-27 09:43:20|19.82|17.93|19.81|17.92|19.82|17.93|19.81|17.92|0
1656323010000|2022-06-27 09:43:30|19.82|17.93|19.85|17.96|19.85|17.96|19.81|17.92|0
1656323030000|2022-06-27 09:43:50|19.84|17.95|19.85|17.96|19.85|17.96|19.83|17.94|0
1656323040000|2022-06-27 09:44:00|19.86||19.86||19.86||19.86||0
1656323050000|2022-06-27 09:44:10|19.87|17.97|19.87|17.97|19.87|17.97|19.87|17.97|0
1656323060000|2022-06-27 09:44:20|19.89|17.99|19.88|17.98|19.89|17.99|19.88|17.98|0
1656323070000|2022-06-27 09:44:30|19.89|17.99|19.88|17.98|19.89|17.99|19.88|17.98|0
1656323080000|2022-06-27 09:44:40|19.87|17.97|19.85|17.96|19.87|17.97|19.85|17.96|0
1656323090000|2022-06-27 09:44:50|19.86|17.97|19.87|17.97|19.87|17.97|19.86|17.97|0
1656323100000|2022-06-27 09:45:00|19.86|17.96|19.87|17.97|19.87|17.97|19.86|17.96|0
1656323110000|2022-06-27 09:45:10|19.85|17.96|19.89|17.99|19.89|17.99|19.85|17.96|0
1656323120000|2022-06-27 09:45:20|19.9|18|19.9|18.01|19.9|18.01|19.9|18|0
1656323130000|2022-06-27 09:45:30|19.91|18.02|19.92|18.03|19.92|18.03|19.91|18.02|0
1656323140000|2022-06-27 09:45:40|19.9|18.01|19.92|18.03|19.92|18.03|19.9|18.01|0
1656323150000|2022-06-27 09:45:50|19.9|18.01|19.92|18.03|19.92|18.03|19.9|18.01|0
1656323160000|2022-06-27 09:46:00|19.93|18.04|19.94|18.04|19.94|18.04|19.92|18.03|0
1656323170000|2022-06-27 09:46:10|19.95|18.05|19.96|18.06|19.96|18.06|19.95|18.05|0
1656323180000|2022-06-27 09:46:20|19.94|18.04|19.88|17.99|19.94|18.04|19.88|17.99|0
1656323190000|2022-06-27 09:46:30|19.92|18.03|19.95|18.05|19.95|18.05|19.92|18.03|0
1656323200000|2022-06-27 09:46:40|19.96|18.06|19.98|18.08|19.98|18.08|19.96|18.06|0
1656323210000|2022-06-27 09:46:50|19.96|18.06|19.98|18.08|19.98|18.08|19.96|18.06|0
1656323220000|2022-06-27 09:47:00|19.97|18.07|20|18.1|20|18.1|19.97|18.07|0
1656323230000|2022-06-27 09:47:10|19.99|18.09|19.99|18.09|19.99|18.09|19.99|18.09|0
1656323240000|2022-06-27 09:47:20|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1656323250000|2022-06-27 09:47:30|20|18.1|20|18.1|20|18.1|20|18.1|0
1656323260000|2022-06-27 09:47:40|19.99|18.09|19.98|18.08|20|18.1|19.98|18.08|0
1656323270000|2022-06-27 09:47:50|19.97|18.07|19.98|18.08|19.98|18.08|19.97|18.07|0
1656323280000|2022-06-27 09:48:00|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1656323290000|2022-06-27 09:48:10|19.97|18.07|19.96|18.06|19.97|18.07|19.96|18.06|0
1656323300000|2022-06-27 09:48:20|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1656323320000|2022-06-27 09:48:40|19.92|18.03|19.94|18.04|19.94|18.04|19.92|18.03|0
1656323330000|2022-06-27 09:48:50|19.96|18.06|19.96|18.06|19.96|18.06|19.95|18.05|0
1656323350000|2022-06-27 09:49:10|19.97|18.07|19.94|18.04|19.97|18.07|19.94|18.04|0
1656323360000|2022-06-27 09:49:20|19.92|18.03|19.91|18.02|19.92|18.03|19.91|18.02|0
1656323370000|2022-06-27 09:49:30|19.92|18.03|19.92|18.03|19.92|18.03|19.91|18.02|0
1656323380000|2022-06-27 09:49:40|19.9|18.01|19.91|18.02|19.91|18.02|19.9|18.01|0
1656323390000|2022-06-27 09:49:50|19.9|18.01|19.92|18.03|19.92|18.03|19.9|18.01|0
1656323400000|2022-06-27 09:50:00|19.9|18.01|19.9|18.01|19.9|18.01|19.9|18.01|0
1656323420000|2022-06-27 09:50:20|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1656323430000|2022-06-27 09:50:30|19.93|18.03|19.9|18.01|19.94|18.04|19.9|18.01|0
1656323440000|2022-06-27 09:50:40|19.88|17.99|19.91|18.02|19.91|18.02|19.88|17.99|0
1656323450000|2022-06-27 09:50:50|19.9|18.01|19.92|18.03|19.92|18.03|19.9|18.01|0
1656323460000|2022-06-27 09:51:00|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1656323470000|2022-06-27 09:51:10|19.92|18.03|19.92|18.03|19.92|18.03|19.92|18.03|0
1656323480000|2022-06-27 09:51:20|19.9|18.01|19.92|18.03|19.92|18.03|19.9|18.01|0
1656323490000|2022-06-27 09:51:30|19.94|18.04|19.92|18.03|19.94|18.04|19.92|18.03|0
1656323510000|2022-06-27 09:51:50|19.9|18.01|19.9|18.01|19.9|18.01|19.9|18.01|0
1656323520000|2022-06-27 09:52:00|19.86|17.97|19.86|17.97|19.86|17.97|19.85|17.96|0
1656323530000|2022-06-27 09:52:10|19.88|17.99|19.9|18.01|19.9|18.01|19.87|17.98|0
1656323540000|2022-06-27 09:52:20|19.89|18|19.88|17.99|19.89|18|19.88|17.99|0
1656323550000|2022-06-27 09:52:30|19.9|18.01|19.88|17.99|19.9|18.01|19.88|17.99|0
1656323570000|2022-06-27 09:52:50|19.9|18.01|19.9|18.01|19.9|18.01|19.9|18.01|0
1656323580000|2022-06-27 09:53:00|19.92|18.03|19.92|18.03|19.92|18.03|19.92|18.03|0
1656323590000|2022-06-27 09:53:10|19.9|18.01|19.92|18.03|19.92|18.03|19.9|18.01|0
1656323600000|2022-06-27 09:53:20|19.9|18.01|19.9|18.01|19.9|18.01|19.9|18.01|0
1656323610000|2022-06-27 09:53:30|19.89|18|19.84|17.95|19.89|18|19.84|17.95|0
1656323630000|2022-06-27 09:53:50|19.87|17.98|19.84|17.95|19.87|17.98|19.84|17.95|0
1656323640000|2022-06-27 09:54:00|19.85|17.96|19.84|17.95|19.85|17.96|19.84|17.95|0
1656323650000|2022-06-27 09:54:10|19.86|17.97|19.86|17.97|19.86|17.97|19.86|17.97|0
1656323660000|2022-06-27 09:54:20|19.88|17.99|19.9|18.01|19.9|18.01|19.88|17.99|0
1656323680000|2022-06-27 09:54:40|19.92|18.03|19.86|17.97|19.92|18.03|19.86|17.97|0
1656323690000|2022-06-27 09:54:50|19.83|17.94|19.75|17.87|19.84|17.95|19.75|17.87|0
1656323700000|2022-06-27 09:55:00|19.77|17.88|19.77|17.88|19.77|17.88|19.77|17.88|0
1656323710000|2022-06-27 09:55:10|19.78|17.89|19.81|17.92|19.81|17.92|19.78|17.89|0
1656323720000|2022-06-27 09:55:20|19.82|17.93|19.8|17.91|19.82|17.93|19.79|17.9|0
1656323730000|2022-06-27 09:55:30|19.77|17.88|19.78|17.89|19.78|17.89|19.77|17.88|0
1656323740000|2022-06-27 09:55:40|19.79|17.9|19.82|17.93|19.83|17.94|19.79|17.9|0
1656323750000|2022-06-27 09:55:50|19.83|17.94|19.79|17.9|19.83|17.94|19.79|17.9|0
1656323760000|2022-06-27 09:56:00|19.77|17.88|19.77|17.88|19.77|17.88|19.76|17.87|0
1656323770000|2022-06-27 09:56:10|19.76|17.87|19.79|17.9|19.79|17.9|19.76|17.87|0
1656323780000|2022-06-27 09:56:20|19.81|17.92|19.84|17.95|19.84|17.95|19.81|17.92|0
1656323790000|2022-06-27 09:56:30|19.83|17.94|19.81|17.92|19.83|17.94|19.81|17.92|0
1656323800000|2022-06-27 09:56:40|19.75|17.87|19.75|17.87|19.75|17.87|19.75|17.87|0
1656323810000|2022-06-27 09:56:50|19.78|17.89|19.79|17.9|19.79|17.9|19.78|17.89|0
1656323820000|2022-06-27 09:57:00|19.8|17.91|19.79|17.9|19.8|17.91|19.79|17.9|0
1656323830000|2022-06-27 09:57:10|19.8|17.91|19.82|17.94|19.82|17.94|19.8|17.91|0
1656323840000|2022-06-27 09:57:20|19.81|17.93|19.8|17.91|19.81|17.93|19.8|17.91|0
1656323850000|2022-06-27 09:57:30|19.81|17.92|19.86|17.97|19.86|17.97|19.81|17.92|0
1656323860000|2022-06-27 09:57:40|19.88|17.99|19.86|17.97|19.88|17.99|19.86|17.97|0
1656323870000|2022-06-27 09:57:50|19.84|17.95|19.84|17.95|19.84|17.95|19.83|17.95|0
1656323880000|2022-06-27 09:58:00|19.83|17.94|19.82|17.94|19.84|17.94|19.82|17.94|0
1656323900000|2022-06-27 09:58:20|19.78|17.89|19.77|17.88|19.78|17.89|19.77|17.88|0
1656323910000|2022-06-27 09:58:30|19.78|17.89|19.75|17.87|19.78|17.89|19.75|17.87|0
1656323920000|2022-06-27 09:58:40|19.76|17.88|19.79|17.9|19.79|17.9|19.76|17.88|0
1656323930000|2022-06-27 09:58:50|19.81|17.92|19.81|17.93|19.82|17.94|19.81|17.92|0
1656323940000|2022-06-27 09:59:00|19.79|17.92|19.8|17.91|19.8|17.92|19.79|17.9|0
1656323950000|2022-06-27 09:59:10|19.79|17.9|19.82|17.94|19.82|17.94|19.79|17.9|0
1656323960000|2022-06-27 09:59:20|19.79|17.9|19.79|17.9|19.79|17.9|19.79|17.9|0
1656323970000|2022-06-27 09:59:30|19.76|17.87|19.77|17.88|19.77|17.88|19.75|17.87|0
1656323980000|2022-06-27 09:59:40|19.78|17.89|19.78|17.89|19.78|17.89|19.78|17.89|0
1656323990000|2022-06-27 09:59:50|19.79|17.9|19.79|17.9|19.79|17.9|19.79|17.9|0
1656324000000|2022-06-27 10:00:00|19.81|17.92|19.86|17.97|19.86|17.97|19.77|17.88|0
1656324010000|2022-06-27 10:00:10|19.87|17.98|19.88|17.99|19.88|17.99|19.87|17.98|0
1656324020000|2022-06-27 10:00:20|19.86|17.97|19.83|17.95|19.86|17.97|19.82|17.94|0
1656324030000|2022-06-27 10:00:30|19.82|17.94|19.86|17.97|19.86|17.97|19.82|17.94|0
1656324050000|2022-06-27 10:00:50|19.87|17.98|19.85|17.96|19.87|17.98|19.85|17.96|0
1656324060000|2022-06-27 10:01:00|19.84|17.95|19.86|17.97|19.86|17.97|19.84|17.95|0
1656324070000|2022-06-27 10:01:10|19.84|17.95|19.8|17.92|19.84|17.95|19.8|17.92|0
1656324080000|2022-06-27 10:01:20|19.79|17.9|19.8|17.92|19.8|17.92|19.79|17.9|0
1656324090000|2022-06-27 10:01:30|19.79|17.91|19.8|17.92|19.8|17.92|19.79|17.91|0
1656324100000|2022-06-27 10:01:40|19.77|17.88|19.71|17.83|19.77|17.88|19.71|17.83|0
1656324110000|2022-06-27 10:01:50|19.72|17.84|19.72|17.84|19.73|17.85|19.72|17.84|0
1656324120000|2022-06-27 10:02:00|19.73|17.85|19.72|17.84|19.73|17.85|19.72|17.84|0
1656324130000|2022-06-27 10:02:10|19.71|17.83|19.71|17.83|19.72|17.84|19.71|17.83|0
1656324140000|2022-06-27 10:02:20|19.7|17.82|19.67|17.8|19.7|17.82|19.67|17.8|0
1656324150000|2022-06-27 10:02:30|19.68|17.82|19.71|17.83|19.71|17.83|19.68|17.82|0
1656324160000|2022-06-27 10:02:40|19.72|17.84|19.69|17.81|19.73|17.85|19.69|17.81|0
1656324170000|2022-06-27 10:02:50|19.68|17.8|19.65|17.78|19.69|17.81|19.65|17.78|0
1656324180000|2022-06-27 10:03:00|19.64|17.77|19.65|17.78|19.65|17.78|19.64|17.77|0
1656324190000|2022-06-27 10:03:10|19.67|17.8|19.73|17.85|19.73|17.85|19.67|17.8|0
1656324200000|2022-06-27 10:03:20|19.75|17.87|19.74|17.86|19.75|17.87|19.74|17.86|0
1656324210000|2022-06-27 10:03:30|19.73|17.85|19.73|17.85|19.74|17.86|19.73|17.85|0
1656324220000|2022-06-27 10:03:40|19.71|17.83|19.71|17.83|19.71|17.83|19.71|17.83|0
1656324230000|2022-06-27 10:03:50|19.69|17.81|19.73|17.85|19.73|17.85|19.69|17.81|0
1656324240000|2022-06-27 10:04:00|19.75|17.87|19.76|17.87|19.77|17.88|19.75|17.87|0
1656324250000|2022-06-27 10:04:10|19.77|17.88|19.79|17.9|19.79|17.91|19.77|17.88|0
1656324260000|2022-06-27 10:04:20|19.8|17.92|19.79|17.91|19.8|17.92|19.79|17.9|0
1656324270000|2022-06-27 10:04:30|19.8|17.92|19.8|17.92|19.8|17.92|19.79|17.9|0
1656324280000|2022-06-27 10:04:40|19.79|17.9|19.8|17.92|19.8|17.92|19.79|17.9|0
1656324290000|2022-06-27 10:04:50|19.79|17.9|19.77|17.89|19.79|17.9|19.77|17.89|0
1656324300000|2022-06-27 10:05:00|19.79|17.9|19.75|17.87|19.79|17.9|19.75|17.87|0
1656324310000|2022-06-27 10:05:10|19.72|17.84|19.69|17.81|19.72|17.84|19.69|17.81|0
1656324320000|2022-06-27 10:05:20|19.71|17.83|19.7|17.82|19.71|17.83|19.69|17.81|0
1656324330000|2022-06-27 10:05:30|19.71|17.83|19.7|17.82|19.71|17.83|19.69|17.81|0
1656324340000|2022-06-27 10:05:40|19.71|17.83|19.68|17.8|19.71|17.83|19.68|17.8|0
1656324350000|2022-06-27 10:05:50|19.67|17.79|19.67|17.79|19.68|17.8|19.67|17.79|0
1656324360000|2022-06-27 10:06:00|19.69|17.81|19.68|17.8|19.69|17.81|19.67|17.79|0
1656324370000|2022-06-27 10:06:10|19.67|17.79|19.61|17.74|19.67|17.79|19.61|17.74|0
1656324380000|2022-06-27 10:06:20|19.6|17.73|19.59|17.72|19.61|17.74|19.59|17.72|0
1656324390000|2022-06-27 10:06:30|19.61|17.74|19.61|17.74|19.61|17.74|19.61|17.74|0
1656324400000|2022-06-27 10:06:40|19.6|17.73|19.66|17.79|19.66|17.79|19.6|17.73|0
1656324410000|2022-06-27 10:06:50|19.67|17.78|19.63|17.76|19.67|17.78|19.63|17.76|0
1656324420000|2022-06-27 10:07:00|19.67|17.79|19.67|17.79|19.68|17.8|19.67|17.79|0
1656324430000|2022-06-27 10:07:10|19.68|17.8|19.69|17.81|19.69|17.81|19.68|17.8|0
1656324440000|2022-06-27 10:07:20|19.68|17.8|19.66|17.79|19.68|17.8|19.65|17.78|0
1656324450000|2022-06-27 10:07:30|19.65|17.78|19.65|17.78|19.65|17.78|19.65|17.78|0
1656324460000|2022-06-27 10:07:40|19.63|17.76|19.63|17.76|19.63|17.76|19.63|17.76|0
1656324470000|2022-06-27 10:07:50|19.62|17.75|19.61|17.74|19.62|17.75|19.61|17.74|0
1656324480000|2022-06-27 10:08:00|19.6|17.73|19.59|17.72|19.61|17.74|19.59|17.72|0
1656324500000|2022-06-27 10:08:20|19.57|17.71|19.58|17.72|19.59|17.72|19.57|17.71|0
1656324510000|2022-06-27 10:08:30|19.57|17.71|19.57|17.71|19.59|17.72|19.57|17.71|0
1656324520000|2022-06-27 10:08:40|19.59|17.72|19.59|17.72|19.59|17.72|19.59|17.72|0
1656324530000|2022-06-27 10:08:50|19.61|17.74|19.59|17.72|19.61|17.74|19.59|17.72|0
1656324540000|2022-06-27 10:09:00|19.61|17.74|19.61|17.74|19.61|17.74|19.61|17.74|0
1656324550000|2022-06-27 10:09:10|19.59|17.72|19.61|17.74|19.61|17.74|19.59|17.72|0
1656324560000|2022-06-27 10:09:20|19.6|17.73|19.6|17.73|19.61|17.74|19.59|17.72|0
1656324570000|2022-06-27 10:09:30|19.59|17.72|19.62|17.75|19.62|17.75|19.59|17.72|0
1656324580000|2022-06-27 10:09:40|19.63|17.76|19.61|17.74|19.63|17.76|19.61|17.74|0
1656324590000|2022-06-27 10:09:50|19.59|17.72|19.55|17.69|19.59|17.72|19.55|17.69|0
1656324600000|2022-06-27 10:10:00|19.56|17.7|19.57|17.71|19.58|17.72|19.56|17.7|0
1656324610000|2022-06-27 10:10:10|19.59|17.72|19.57|17.71|19.59|17.72|19.57|17.71|0
1656324620000|2022-06-27 10:10:20|19.53|17.67|19.53|17.67|19.54|17.68|19.53|17.67|0
1656324630000|2022-06-27 10:10:30|19.55|17.69|19.55|17.69|19.55|17.69|19.55|17.69|0
1656324640000|2022-06-27 10:10:40|19.54|17.68|19.53|17.67|19.54|17.68|19.51|17.65|0
1656324650000|2022-06-27 10:10:50|19.51|17.65|19.53|17.67|19.53|17.67|19.51|17.65|0
1656324660000|2022-06-27 10:11:00|19.49|17.64|19.49|17.64|19.5|17.65|19.49|17.64|0
1656324670000|2022-06-27 10:11:10|19.51|17.65|19.51|17.65|19.51|17.65|19.51|17.65|0
1656324680000|2022-06-27 10:11:20|19.53|17.67|19.53|17.67|19.53|17.67|19.51|17.65|0
1656324690000|2022-06-27 10:11:30|19.55|17.69|19.56|17.7|19.56|17.7|19.55|17.69|0
1656324700000|2022-06-27 10:11:40|19.55|17.69|19.53|17.67|19.55|17.69|19.51|17.65|0
1656324710000|2022-06-27 10:11:50|19.51|17.65|19.51|17.65|19.55|17.69|19.51|17.65|0
1656324720000|2022-06-27 10:12:00|19.52|17.66|19.47|17.62|19.52|17.66|19.45|17.6|0
1656324740000|2022-06-27 10:12:20|19.51|17.65|19.55|17.69|19.55|17.69|19.51|17.65|0
1656324760000|2022-06-27 10:12:40|19.57|17.71|19.57|17.71|19.57|17.71|19.57|17.71|0
1656324770000|2022-06-27 10:12:50|19.55|17.69|19.53|17.67|19.55|17.69|19.53|17.67|0
1656324780000|2022-06-27 10:13:00|19.51|17.65|19.51|17.65|19.52|17.66|19.51|17.65|0
1656324790000|2022-06-27 10:13:10|19.53|17.67|19.53|17.67|19.53|17.67|19.51|17.65|0
1656324810000|2022-06-27 10:13:30|19.51|17.65|19.51|17.65|19.51|17.65|19.51|17.65|0
1656324820000|2022-06-27 10:13:40|19.53|17.67|19.49|17.64|19.53|17.67|19.49|17.64|0
1656324830000|2022-06-27 10:13:50|19.51|17.65|19.51|17.65|19.51|17.65|19.51|17.65|0
1656324860000|2022-06-27 10:14:20|19.53|17.67|19.58|17.71|19.58|17.71|19.53|17.67|0
1656324870000|2022-06-27 10:14:30|19.59|17.72|19.47|17.62|19.59|17.72|19.47|17.62|0
1656324880000|2022-06-27 10:14:40|19.49|17.64|19.47|17.62|19.49|17.64|19.47|17.62|0
1656324890000|2022-06-27 10:14:50|19.44|17.59|19.43|17.58|19.44|17.59|19.43|17.58|0
1656324900000|2022-06-27 10:15:00|19.45|17.6|19.48|17.63|19.49|17.64|19.45|17.6|0
1656324910000|2022-06-27 10:15:10|19.47|17.62|19.46|17.61|19.47|17.62|19.45|17.6|0
1656324920000|2022-06-27 10:15:20|19.47|17.62|19.49|17.64|19.49|17.64|19.47|17.62|0
1656324930000|2022-06-27 10:15:30|19.51|17.65|19.51|17.65|19.53|17.67|19.51|17.65|0
1656324940000|2022-06-27 10:15:40|19.49|17.64|19.51|17.65|19.51|17.65|19.49|17.64|0
1656324950000|2022-06-27 10:15:50|19.53|17.67|19.55|17.69|19.55|17.69|19.53|17.67|0
1656324970000|2022-06-27 10:16:10|19.54|17.68|19.53|17.67|19.55|17.69|19.53|17.67|0
1656324980000|2022-06-27 10:16:20|19.55|17.69|19.53|17.67|19.55|17.69|19.53|17.67|0
1656324990000|2022-06-27 10:16:30|19.55|17.69|19.52|17.66|19.55|17.69|19.52|17.66|0
1656325000000|2022-06-27 10:16:40|19.51|17.65|19.51|17.65|19.51|17.65|19.51|17.65|0
1656325010000|2022-06-27 10:16:50|19.53|17.67|19.53|17.67|19.53|17.67|19.53|17.67|0
1656325020000|2022-06-27 10:17:00|19.55|17.69|19.57|17.71|19.57|17.71|19.55|17.69|0
1656325030000|2022-06-27 10:17:10|19.58||19.58||19.58||19.58||0
1656325040000|2022-06-27 10:17:20|19.59|17.72|19.57|17.71|19.59|17.72|19.57|17.71|0
1656325070000|2022-06-27 10:17:50|19.59|17.72|19.61|17.74|19.61|17.74|19.59|17.72|0
1656325080000|2022-06-27 10:18:00|19.59|17.72|19.59|17.72|19.59|17.72|19.59|17.72|0
1656325090000|2022-06-27 10:18:10|19.63|17.76|19.61|17.74|19.63|17.76|19.61|17.74|0
1656325100000|2022-06-27 10:18:20|19.64|17.77|19.65|17.78|19.65|17.78|19.63|17.76|0
1656325110000|2022-06-27 10:18:30|19.63|17.76|19.65|17.78|19.65|17.78|19.63|17.76|0
1656325120000|2022-06-27 10:18:40|19.64|17.77|19.63|17.76|19.64|17.77|19.63|17.76|0
1656325130000|2022-06-27 10:18:50|19.64|17.77|19.67|17.79|19.67|17.79|19.64|17.77|0
1656325150000|2022-06-27 10:19:10|19.68|17.8|19.65|17.78|19.69|17.81|19.65|17.78|0
1656325160000|2022-06-27 10:19:20|19.64|17.77|19.65|17.78|19.65|17.78|19.64|17.77|0
1656325170000|2022-06-27 10:19:30|19.63|17.76|19.63|17.76|19.63|17.76|19.63|17.76|0
1656325180000|2022-06-27 10:19:40|19.66|17.78|19.69|17.81|19.69|17.81|19.66|17.78|0
1656325190000|2022-06-27 10:19:50|19.7|17.82|19.7|17.82|19.71|17.83|19.7|17.82|0
1656325200000|2022-06-27 10:20:00|19.71|17.83|19.7|17.82|19.71|17.83|19.7|17.82|0
1656325220000|2022-06-27 10:20:20|19.69|17.81|19.7|17.82|19.7|17.82|19.69|17.81|0
1656325230000|2022-06-27 10:20:30|19.71|17.83|19.7|17.82|19.71|17.83|19.7|17.82|0
1656325250000|2022-06-27 10:20:50|19.69|17.81|19.66|17.78|19.69|17.81|19.65|17.78|0
1656325260000|2022-06-27 10:21:00|19.65||19.65||19.65||19.65||0
1656325270000|2022-06-27 10:21:10|19.67|17.79|19.71|17.83|19.71|17.83|19.67|17.79|0
1656325280000|2022-06-27 10:21:20|19.73|17.85|19.71|17.84|19.73|17.85|19.71|17.83|0
1656325290000|2022-06-27 10:21:30|19.72|17.83|19.69|17.81|19.72|17.85|19.69|17.81|0
1656325300000|2022-06-27 10:21:40|19.64|17.77|19.65|17.78|19.65|17.78|19.64|17.77|0
1656325310000|2022-06-27 10:21:50|19.69|17.81|19.71|17.83|19.71|17.83|19.69|17.81|0
1656325320000|2022-06-27 10:22:00|19.72|17.85|19.72|17.85|19.72|17.85|19.72|17.85|0
1656325330000|2022-06-27 10:22:10|19.71|17.83|19.71|17.83|19.71|17.83|19.71|17.83|0
1656325340000|2022-06-27 10:22:20||17.84||17.83||17.84||17.83|0
1656325360000|2022-06-27 10:22:40|19.65|17.78|19.65|17.78|19.65|17.78|19.63|17.76|0
1656325370000|2022-06-27 10:22:50|19.67|17.79|19.67|17.79|19.67|17.79|19.67|17.79|0
1656325380000|2022-06-27 10:23:00|19.63|17.76|19.62|17.75|19.65|17.78|19.62|17.75|0
1656325390000|2022-06-27 10:23:10|19.61|17.74|19.63|17.76|19.63|17.76|19.61|17.74|0
1656325400000|2022-06-27 10:23:20|19.61|17.74|19.61|17.74|19.61|17.74|19.61|17.74|0
1656325410000|2022-06-27 10:23:30|19.63|17.76|19.63|17.76|19.64|17.77|19.63|17.76|0
1656325420000|2022-06-27 10:23:40|19.65|17.78|19.63|17.76|19.65|17.78|19.63|17.76|0
1656325430000|2022-06-27 10:23:50|19.62|17.75|19.61|17.74|19.62|17.75|19.61|17.74|0
1656325440000|2022-06-27 10:24:00|19.59|17.72|19.59|17.72|19.6|17.73|19.59|17.72|0
1656325450000|2022-06-27 10:24:10|19.58|17.71|19.58|17.71|19.58|17.71|19.58|17.71|0
1656325460000|2022-06-27 10:24:20|19.57||19.57||19.58||19.57||0
1656325470000|2022-06-27 10:24:30|19.58|17.72|19.59|17.72|19.59|17.72|19.58|17.72|0
1656325480000|2022-06-27 10:24:40|19.61|17.74|19.61|17.74|19.61|17.74|19.61|17.74|0
1656325490000|2022-06-27 10:24:50|19.59|17.72|19.57|17.71|19.59|17.72|19.57|17.71|0
1656325500000|2022-06-27 10:25:00|19.58||19.57||19.58||19.57||0
1656325510000|2022-06-27 10:25:10|19.56|17.7|19.55|17.69|19.56|17.7|19.55|17.69|0
1656325520000|2022-06-27 10:25:20|19.53|17.67|19.57|17.71|19.57|17.71|19.53|17.67|0
1656325530000|2022-06-27 10:25:30|19.6|17.73|19.6|17.73|19.62|17.75|19.6|17.73|0
1656325540000|2022-06-27 10:25:40|19.61|17.74|19.6|17.73|19.61|17.74|19.6|17.73|0
1656325550000|2022-06-27 10:25:50|19.59|17.72|19.59|17.72|19.59|17.72|19.59|17.72|0
1656325560000|2022-06-27 10:26:00|19.57|17.71|19.59|17.72|19.59|17.72|19.57|17.71|0
1656325570000|2022-06-27 10:26:10|19.53|17.67|19.53|17.67|19.53|17.67|19.53|17.67|0
1656325590000|2022-06-27 10:26:30|19.52|17.66|19.51|17.65|19.52|17.66|19.51|17.65|0
1656325600000|2022-06-27 10:26:40|19.52|17.66|19.53|17.67|19.53|17.67|19.52|17.66|0
1656325610000|2022-06-27 10:26:50|19.51|17.65|19.52|17.66|19.52|17.66|19.51|17.65|0
1656325620000|2022-06-27 10:27:00|19.53|17.67|19.54|17.68|19.55|17.69|19.53|17.67|0
1656325630000|2022-06-27 10:27:10|19.53|17.67|19.49|17.64|19.53|17.67|19.49|17.64|0
1656325640000|2022-06-27 10:27:20|19.47|17.62|19.26|17.43|19.47|17.62|19.26|17.43|0
1656325650000|2022-06-27 10:27:30|19.28|17.44|19.35|17.5|19.35|17.5|19.28|17.44|0
1656325660000|2022-06-27 10:27:40|19.36|17.51|19.38|17.53|19.38|17.53|19.36|17.51|0
1656325670000|2022-06-27 10:27:50|19.36|17.51|19.34|17.5|19.36|17.51|19.34|17.5|0
1656325680000|2022-06-27 10:28:00|19.35|17.51|19.34|17.5|19.36|17.51|19.34|17.5|0
1656325690000|2022-06-27 10:28:10|19.33|17.49|19.34|17.5|19.34|17.5|19.33|17.49|0
1656325700000|2022-06-27 10:28:20|19.26|17.43|19.26|17.43|19.28|17.44|19.26|17.43|0
1656325710000|2022-06-27 10:28:30|19.24|17.41|19.21|17.38|19.24|17.41|19.2|17.37|0
1656325720000|2022-06-27 10:28:40|19.24|17.41|19.26|17.43|19.26|17.43|19.24|17.41|0
1656325730000|2022-06-27 10:28:50|19.22|17.39|19.22|17.39|19.24|17.41|19.22|17.39|0
1656325740000|2022-06-27 10:29:00|19.27|17.43|19.27|17.43|19.27|17.43|19.26|17.43|0
1656325750000|2022-06-27 10:29:10|19.24|17.41|19.23|17.4|19.24|17.41|19.23|17.4|0
1656325760000|2022-06-27 10:29:20|19.22|17.39|19.22|17.39|19.23|17.4|19.22|17.39|0
1656325770000|2022-06-27 10:29:30|19.18|17.36|19.22|17.39|19.22|17.39|19.18|17.36|0
1656325780000|2022-06-27 10:29:40|19.24|17.41|19.22|17.39|19.24|17.41|19.22|17.39|0
1656325790000|2022-06-27 10:29:50|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1656325800000|2022-06-27 10:30:00|19.2|17.37|19.28|17.44|19.28|17.44|19.2|17.37|0
1656325810000|2022-06-27 10:30:10|19.29|17.45|19.24|17.41|19.29|17.45|19.24|17.41|0
1656325820000|2022-06-27 10:30:20|19.25|17.42|19.26|17.43|19.26|17.43|19.24|17.41|0
1656325830000|2022-06-27 10:30:30|19.24|17.41|19.17|17.34|19.24|17.41|19.17|17.34|0
1656325840000|2022-06-27 10:30:40|19.18|17.36|19.24|17.41|19.24|17.41|19.18|17.36|0
1656325850000|2022-06-27 10:30:50|19.23|17.4|19.26|17.43|19.26|17.43|19.23|17.4|0
1656325860000|2022-06-27 10:31:00|19.3|17.46|19.29|17.45|19.3|17.46|19.29|17.45|0
1656325870000|2022-06-27 10:31:10|19.28|17.44|19.27|17.43|19.29|17.45|19.27|17.43|0
1656325880000|2022-06-27 10:31:20|19.29|17.45|19.3|17.46|19.3|17.46|19.26|17.43|0
1656325890000|2022-06-27 10:31:30|19.31|17.47|19.26|17.43|19.31|17.47|19.26|17.43|0
1656325910000|2022-06-27 10:31:50|19.25|17.42|19.23|17.4|19.25|17.42|19.23|17.4|0
1656325920000|2022-06-27 10:32:00|19.22|17.39|19.23|17.4|19.24|17.41|19.22|17.39|0
1656325930000|2022-06-27 10:32:10|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1656325940000|2022-06-27 10:32:20|19.23|17.4|19.28|17.44|19.28|17.44|19.23|17.4|0
1656325950000|2022-06-27 10:32:30|19.29|17.45|19.26|17.43|19.29|17.45|19.26|17.43|0
1656325960000|2022-06-27 10:32:40|19.27||19.26||19.27||19.26||0
1656325970000|2022-06-27 10:32:50|19.27|17.45|19.32|17.48|19.32|17.48|19.27|17.45|0
1656325980000|2022-06-27 10:33:00|19.33|17.49|19.32|17.48|19.34|17.5|19.32|17.48|0
1656325990000|2022-06-27 10:33:10|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1656326000000|2022-06-27 10:33:20|19.32|17.48|19.34|17.5|19.34|17.5|19.32|17.48|0
1656326010000|2022-06-27 10:33:30|19.36|17.51|19.34|17.5|19.36|17.51|19.34|17.5|0
1656326020000|2022-06-27 10:33:40|19.32|17.48|19.38|17.53|19.38|17.53|19.32|17.48|0
1656326030000|2022-06-27 10:33:50|19.36|17.51|19.35|17.5|19.36|17.51|19.35|17.5|0
1656326040000|2022-06-27 10:34:00|19.34|17.52|19.37|17.52|19.37|17.52|19.34|17.52|0
1656326050000|2022-06-27 10:34:10|19.38|17.53|19.36|17.51|19.38|17.53|19.36|17.51|0
1656326060000|2022-06-27 10:34:20|19.38|17.53|19.43|17.58|19.43|17.58|19.36|17.51|0
1656326070000|2022-06-27 10:34:30|19.41|17.56|19.43|17.58|19.43|17.58|19.41|17.56|0
1656326080000|2022-06-27 10:34:40|19.42|17.57|19.39|17.55|19.42|17.57|19.39|17.55|0
1656326090000|2022-06-27 10:34:50|19.38|17.53|19.38|17.53|19.38|17.53|19.37|17.52|0
1656326100000|2022-06-27 10:35:00|19.36|17.51|19.38|17.53|19.38|17.53|19.36|17.51|0
1656326110000|2022-06-27 10:35:10|19.35|17.51|19.35|17.51|19.35|17.51|19.34|17.49|0
1656326120000|2022-06-27 10:35:20|19.36|17.52|19.28|17.44|19.36|17.52|19.28|17.44|0
1656326130000|2022-06-27 10:35:30|19.3|17.46|19.28|17.44|19.3|17.46|19.26|17.42|0
1656326140000|2022-06-27 10:35:40|19.29|17.45|19.29|17.45|19.29|17.45|19.28|17.44|0
1656326150000|2022-06-27 10:35:50|19.28|17.44|19.25|17.42|19.28|17.44|19.24|17.41|0
1656326160000|2022-06-27 10:36:00|19.24|17.41|19.2|17.37|19.24|17.41|19.2|17.37|0
1656326170000|2022-06-27 10:36:10|19.22|17.39|19.2|17.37|19.22|17.39|19.2|17.37|0
1656326180000|2022-06-27 10:36:20|19.22|17.39|19.26|17.42|19.26|17.42|19.22|17.39|0
1656326190000|2022-06-27 10:36:30|19.24|17.41|19.26|17.42|19.28|17.44|19.24|17.41|0
1656326200000|2022-06-27 10:36:40|19.27|17.43|19.27|17.43|19.28|17.44|19.27|17.43|0
1656326210000|2022-06-27 10:36:50|19.26|17.42|19.26|17.42|19.27|17.43|19.26|17.42|0
1656326220000|2022-06-27 10:37:00|19.24|17.41|19.22|17.39|19.26|17.42|19.22|17.39|0
1656326230000|2022-06-27 10:37:10|19.24|17.41|19.23|17.4|19.24|17.41|19.23|17.4|0
1656326240000|2022-06-27 10:37:20|19.22|17.39|19.22|17.39|19.24|17.41|19.22|17.39|0
1656326250000|2022-06-27 10:37:30|19.21|17.38|19.18|17.36|19.22|17.39|19.18|17.36|0
1656326260000|2022-06-27 10:37:40|19.19|17.33|19.14|17.32|19.19|17.33|19.14|17.32|0
1656326270000|2022-06-27 10:37:50|19.16|17.34|19.14|17.32|19.16|17.34|19.14|17.32|0
1656326280000|2022-06-27 10:38:00|19.15|17.33|19.13|17.31|19.15|17.33|19.13|17.31|0
1656326290000|2022-06-27 10:38:10|19.14|17.32|19.14|17.32|19.15|17.33|19.14|17.32|0
1656326300000|2022-06-27 10:38:20|19.12|17.3|19.14|17.32|19.14|17.32|19.12|17.3|0
1656326310000|2022-06-27 10:38:30|19.13|17.31|19.12|17.3|19.13|17.31|19.11|17.29|0
1656326320000|2022-06-27 10:38:40|19.14|17.32|19.12|17.3|19.14|17.32|19.11|17.29|0
1656326330000|2022-06-27 10:38:50|19.11|17.29|19.14|17.32|19.14|17.32|19.11|17.29|0
1656326340000|2022-06-27 10:39:00|19.16|17.34|19.14|17.32|19.16|17.34|19.14|17.32|0
1656326350000|2022-06-27 10:39:10|19.16|17.34|19.14|17.32|19.16|17.34|19.14|17.32|0
1656326360000|2022-06-27 10:39:20|19.16|17.34|19.12|17.3|19.16|17.34|19.12|17.3|0
1656326370000|2022-06-27 10:39:30|19.14|17.32|19.12|17.3|19.14|17.32|19.12|17.3|0
1656326380000|2022-06-27 10:39:40|19.11|17.29|19.12|17.3|19.12|17.3|19.11|17.29|0
1656326400000|2022-06-27 10:40:00|19.14|17.32|19.14|17.32|19.14|17.32|19.11|17.29|0
1656326410000|2022-06-27 10:40:10|19.19|17.36|19.18|17.35|19.19|17.36|19.18|17.35|0
1656326420000|2022-06-27 10:40:20|19.2|17.37|19.19|17.36|19.2|17.37|19.19|17.36|0
1656326430000|2022-06-27 10:40:30|19.16|17.34|19.16|17.34|19.16|17.34|19.15|17.33|0
1656326440000|2022-06-27 10:40:40|19.15|17.33|19.12|17.3|19.15|17.33|19.12|17.3|0
1656326450000|2022-06-27 10:40:50|19.15|17.33|19.14|17.32|19.15|17.33|19.12|17.3|0
1656326460000|2022-06-27 10:41:00|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1656326470000|2022-06-27 10:41:10|19.11|17.29|19.11|17.29|19.11|17.29|19.11|17.29|0
1656326490000|2022-06-27 10:41:30|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1656326500000|2022-06-27 10:41:40|19.07|17.25|19.07|17.25|19.07|17.25|19.07|17.25|0
1656326510000|2022-06-27 10:41:50|19.03|17.22|19.01|17.2|19.03|17.22|19.01|17.2|0
1656326520000|2022-06-27 10:42:00|18.99|17.18|19.03|17.22|19.03|17.22|18.99|17.18|0
1656326530000|2022-06-27 10:42:10|19.04|17.23|19.05|17.23|19.05|17.23|19.01|17.2|0
1656326540000|2022-06-27 10:42:20|19.04|17.22|19.05|17.23|19.05|17.23|19.03|17.22|0
1656326550000|2022-06-27 10:42:30|19.06|17.24|19.05|17.23|19.07|17.25|19.05|17.23|0
1656326560000|2022-06-27 10:42:40|19.06|17.24|19.11|17.29|19.11|17.29|19.06|17.24|0
1656326570000|2022-06-27 10:42:50|19.12|17.3|19.11|17.29|19.14|17.32|19.11|17.29|0
1656326580000|2022-06-27 10:43:00|19.14|17.32|19.18|17.35|19.18|17.35|19.14|17.32|0
1656326590000|2022-06-27 10:43:10|19.19|17.36|19.2|17.37|19.2|17.37|19.19|17.36|0
1656326600000|2022-06-27 10:43:20|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1656326610000|2022-06-27 10:43:30|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1656326620000|2022-06-27 10:43:40|19.22|17.39|19.24|17.41|19.24|17.41|19.22|17.39|0
1656326640000|2022-06-27 10:44:00|19.25||19.24||19.25||19.24||0
1656326650000|2022-06-27 10:44:10|19.25|17.42|19.26|17.42|19.26|17.42|19.25|17.42|0
1656326660000|2022-06-27 10:44:20|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1656326670000|2022-06-27 10:44:30|19.29|17.45|19.3|17.46|19.3|17.46|19.29|17.45|0
1656326680000|2022-06-27 10:44:40|19.31|17.48|19.31|17.48|19.32|17.48|19.31|17.48|0
1656326690000|2022-06-27 10:44:50|19.3|17.47|19.3|17.46|19.3|17.47|19.3|17.46|0
1656326700000|2022-06-27 10:45:00|19.26|17.42|19.28|17.44|19.28|17.44|19.26|17.42|0
1656326710000|2022-06-27 10:45:10|19.29|17.45|19.28|17.44|19.3|17.46|19.28|17.44|0
1656326720000|2022-06-27 10:45:20|19.3|17.46|19.3|17.46|19.3|17.47|19.3|17.46|0
1656326730000|2022-06-27 10:45:30|19.29|17.45|19.28|17.44|19.29|17.45|19.28|17.44|0
1656326740000|2022-06-27 10:45:40|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1656326750000|2022-06-27 10:45:50|19.25|17.39|19.2|17.37|19.25|17.39|19.2|17.37|0
1656326760000|2022-06-27 10:46:00|19.19|17.36|19.17|17.35|19.19|17.36|19.17|17.35|0
1656326770000|2022-06-27 10:46:10|19.18|17.37|19.19|17.36|19.2|17.37|19.18|17.36|0
1656326780000|2022-06-27 10:46:20|19.18|17.35|19.16|17.34|19.19|17.36|19.16|17.34|0
1656326790000|2022-06-27 10:46:30|19.15|17.33|19.13|17.31|19.15|17.33|19.13|17.31|0
1656326800000|2022-06-27 10:46:40|19.14|17.32|19.1|17.29|19.14|17.32|19.08|17.26|0
1656326810000|2022-06-27 10:46:50|18.64|17.28|18.64|16.86|18.64|17.29|18.64|16.86|0
1656326820000|2022-06-27 10:47:00|18.62|16.85|18.55|16.78|18.62|16.85|18.55|16.78|0
1656326830000|2022-06-27 10:47:10|18.53|16.76|18.55|16.78|18.55|16.78|18.53|16.76|0
1656326840000|2022-06-27 10:47:20|18.53|16.76|18.52|16.75|18.53|16.76|18.51|16.75|0
1656326850000|2022-06-27 10:47:30|18.53|16.76|18.53|16.76|18.53|16.76|18.51|16.75|0
1656326860000|2022-06-27 10:47:40|18.55|16.78|18.57|16.8|18.57|16.8|18.55|16.78|0
1656326870000|2022-06-27 10:47:50|18.55|16.78|18.57|16.8|18.57|16.8|18.55|16.78|0
1656326880000|2022-06-27 10:48:00|18.62|16.85|18.66|16.88|18.66|16.88|18.62|16.85|0
1656326890000|2022-06-27 10:48:10|18.64|16.86|18.68|16.9|18.68|16.9|18.64|16.86|0
1656326900000|2022-06-27 10:48:20|18.66|16.88|18.66|16.88|18.66|16.88|18.66|16.88|0
1656326910000|2022-06-27 10:48:30|18.64|16.86|18.62|16.85|18.64|16.86|18.62|16.85|0
1656326920000|2022-06-27 10:48:40|18.63|16.86|18.63|16.86|18.65|16.87|18.63|16.86|0
1656326930000|2022-06-27 10:48:50|18.64|16.79|18.53|16.76|18.64|16.79|18.53|16.76|0
1656326940000|2022-06-27 10:49:00|18.52|16.75|18.53|16.76|18.53|16.76|18.51|16.75|0
1656326950000|2022-06-27 10:49:10|18.56|16.79|18.61|16.84|18.62|16.85|18.56|16.79|0
1656326960000|2022-06-27 10:49:20|18.58|16.81|18.63|16.86|18.63|16.86|18.58|16.81|0
1656326970000|2022-06-27 10:49:30|18.64|16.88|18.62|16.85|18.66|16.88|18.62|16.85|0
1656326980000|2022-06-27 10:49:40|18.64|16.86|18.64|16.86|18.64|16.86|18.63|16.86|0
1656326990000|2022-06-27 10:49:50|18.66|16.88|18.65|16.87|18.68|16.9|18.65|16.87|0
1656327000000|2022-06-27 10:50:00|18.63|16.86|18.62|16.85|18.63|16.86|18.6|16.83|0
1656327010000|2022-06-27 10:50:10|18.59|16.82|18.6|16.83|18.6|16.83|18.59|16.82|0
1656327020000|2022-06-27 10:50:20|18.61|16.84|18.66|16.88|18.66|16.88|18.61|16.84|0
1656327030000|2022-06-27 10:50:30|18.67|16.89|18.67|16.89|18.67|16.89|18.66|16.88|0
1656327040000|2022-06-27 10:50:40|18.68|16.9|18.7|16.92|18.7|16.92|18.68|16.9|0
1656327050000|2022-06-27 10:50:50|18.68|16.9|18.7|16.92|18.7|16.92|18.68|16.9|0
1656327070000|2022-06-27 10:51:10|18.68|16.9|18.69|16.91|18.69|16.91|18.68|16.9|0
1656327080000|2022-06-27 10:51:20|18.7|16.92|18.71|16.93|18.71|16.93|18.7|16.92|0
1656327090000|2022-06-27 10:51:30|18.68|16.9|18.7|16.92|18.7|16.92|18.68|16.9|0
1656327100000|2022-06-27 10:51:40|18.71|16.93|18.71|16.93|18.71|16.93|18.71|16.93|0
1656327110000|2022-06-27 10:51:50|18.73|16.95|18.73|16.95|18.73|16.95|18.71|16.93|0
1656327120000|2022-06-27 10:52:00|18.74|16.96|18.75|16.97|18.75|16.97|18.73|16.95|0
1656327140000|2022-06-27 10:52:20|18.74|16.96|18.75|16.97|18.75|16.97|18.74|16.96|0
1656327150000|2022-06-27 10:52:30|18.73|16.95|18.71|16.93|18.73|16.95|18.71|16.93|0
1656327170000|2022-06-27 10:52:50|18.73|16.95|18.71|16.93|18.73|16.95|18.71|16.93|0
1656327180000|2022-06-27 10:53:00|18.68|16.9|18.7|16.91|18.7|16.91|18.68|16.9|0
1656327190000|2022-06-27 10:53:10|18.69|16.9|18.7|16.91|18.71|16.93|18.68|16.9|0
1656327200000|2022-06-27 10:53:20|18.71|16.93|18.71|16.93|18.71|16.93|18.7|16.92|0
1656327210000|2022-06-27 10:53:30|18.7|16.91|18.66|16.88|18.7|16.91|18.66|16.88|0
1656327220000|2022-06-27 10:53:40|18.67|16.89|18.68|16.9|18.68|16.9|18.67|16.89|0
1656327230000|2022-06-27 10:53:50|18.66|16.88|18.66|16.88|18.67|16.89|18.66|16.88|0
1656327240000|2022-06-27 10:54:00|18.67|16.89|18.71|16.93|18.71|16.93|18.67|16.89|0
1656327260000|2022-06-27 10:54:20|18.72|16.94|18.73|16.95|18.73|16.95|18.72|16.94|0
1656327280000|2022-06-27 10:54:40|18.7|16.91|18.7|16.91|18.71|16.93|18.7|16.91|0
1656327290000|2022-06-27 10:54:50|18.71|16.92|18.73|16.95|18.73|16.95|18.71|16.92|0
1656327310000|2022-06-27 10:55:10|18.71|16.93|18.71|16.93|18.71|16.93|18.71|16.93|0
1656327320000|2022-06-27 10:55:20|18.7|16.91|18.73|16.95|18.73|16.95|18.7|16.91|0
1656327330000|2022-06-27 10:55:30|18.74|16.96|18.75|16.97|18.75|16.97|18.74|16.96|0
1656327340000|2022-06-27 10:55:40|18.76||18.75||18.76||18.75||0
1656327350000|2022-06-27 10:55:50|18.77|16.98|18.77|16.98|18.77|16.98|18.76|16.97|0
1656327360000|2022-06-27 10:56:00|18.78|16.99|18.8|17.01|18.8|17.01|18.78|16.99|0
1656327370000|2022-06-27 10:56:10|18.81|17.02|18.8|17.01|18.81|17.02|18.8|17.01|0
1656327380000|2022-06-27 10:56:20|18.72|16.94|18.75|16.97|18.75|16.97|18.72|16.94|0
1656327390000|2022-06-27 10:56:30|18.76|16.96|18.74|16.96|18.76|16.96|18.74|16.96|0
1656327400000|2022-06-27 10:56:40|18.73|16.95|18.76|16.97|18.76|16.97|18.73|16.95|0
1656327410000|2022-06-27 10:56:50|18.79|17|18.81|17.02|18.81|17.02|18.79|17|0
1656327420000|2022-06-27 10:57:00|18.79|17|18.77|16.98|18.79|17|18.77|16.98|0
1656327430000|2022-06-27 10:57:10|18.78|16.99|18.8|17.01|18.8|17.01|18.78|16.99|0
1656327440000|2022-06-27 10:57:20|18.81|17.02|18.81|17.02|18.81|17.02|18.81|17.02|0
1656327450000|2022-06-27 10:57:30|18.82|17.03|18.85|17.05|18.85|17.05|18.82|17.03|0
1656327460000|2022-06-27 10:57:40|18.84|17.04|18.85|17.05|18.85|17.06|18.84|17.04|0
1656327490000|2022-06-27 10:58:10|18.88|17.08|18.91|17.11|18.91|17.11|18.88|17.08|0
1656327500000|2022-06-27 10:58:20|18.92|17.12|18.92|17.12|18.92|17.12|18.9|17.1|0
1656327510000|2022-06-27 10:58:30|18.93|17.13|18.92|17.12|18.93|17.13|18.9|17.1|0
1656327520000|2022-06-27 10:58:40|18.93|17.13|18.94|17.14|18.94|17.14|18.93|17.13|0
1656327530000|2022-06-27 10:58:50|18.92|17.12|18.9|17.1|18.92|17.12|18.9|17.1|0
1656327540000|2022-06-27 10:59:00|18.94|17.14|18.91|17.11|18.94|17.14|18.91|17.11|0
1656327550000|2022-06-27 10:59:10|18.9|17.1|18.94|17.14|18.94|17.14|18.9|17.1|0
1656327560000|2022-06-27 10:59:20|18.92|17.12|18.93|17.13|18.93|17.13|18.92|17.12|0
1656327570000|2022-06-27 10:59:30|18.92|17.12|18.97|17.16|18.97|17.16|18.92|17.12|0
1656327580000|2022-06-27 10:59:40|18.96|17.15|18.96|17.15|18.97|17.16|18.96|17.15|0
1656327590000|2022-06-27 10:59:50|18.94|17.14|18.94|17.14|18.94|17.14|18.94|17.14|0
1656327600000|2022-06-27 11:00:00|18.96|17.15|18.87|17.08|18.96|17.15|18.87|17.08|0
1656327610000|2022-06-27 11:00:10|18.88|17.12|18.9|17.1|18.92|17.12|18.88|17.1|0
1656327620000|2022-06-27 11:00:20|18.91|17.11|18.93|17.13|18.93|17.13|18.91|17.11|0
1656327630000|2022-06-27 11:00:30|18.91|17.11|18.91|17.11|18.91|17.11|18.89|17.09|0
1656327640000|2022-06-27 11:00:40|18.9|17.1|18.88|17.08|18.9|17.1|18.88|17.08|0
1656327650000|2022-06-27 11:00:50|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1656327660000|2022-06-27 11:01:00|18.9|17.1|18.92|17.12|18.92|17.12|18.9|17.1|0
1656327670000|2022-06-27 11:01:10|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1656327680000|2022-06-27 11:01:20|18.94|17.14|19|17.19|19|17.19|18.94|17.14|0
1656327690000|2022-06-27 11:01:30|18.98|17.17|18.98|17.17|18.98|17.17|18.94|17.14|0
1656327710000|2022-06-27 11:01:50|19.02|17.21|19.01|17.2|19.02|17.21|19.01|17.2|0
1656327720000|2022-06-27 11:02:00|19.03|17.22|19.03|17.22|19.03|17.22|19.03|17.22|0
1656327730000|2022-06-27 11:02:10|19.01|17.2|19|17.19|19.01|17.2|19|17.19|0
1656327740000|2022-06-27 11:02:20|18.98|17.17|18.98|17.17|19|17.19|18.98|17.17|0
1656327750000|2022-06-27 11:02:30|18.99|17.18|19|17.19|19|17.19|18.99|17.18|0
1656327760000|2022-06-27 11:02:40|18.98|17.17|18.94|17.14|18.98|17.17|18.94|17.14|0
1656327770000|2022-06-27 11:02:50|18.95|17.15|18.94|17.14|18.96|17.15|18.94|17.14|0
1656327780000|2022-06-27 11:03:00|18.97|17.16|18.96|17.15|18.97|17.16|18.96|17.15|0
1656327790000|2022-06-27 11:03:10|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1656327800000|2022-06-27 11:03:20|19|17.19|18.97|17.16|19|17.19|18.97|17.16|0
1656327810000|2022-06-27 11:03:30|18.96|17.15|18.98|17.17|18.98|17.17|18.96|17.15|0
1656327820000|2022-06-27 11:03:40|18.99|17.18|19|17.19|19|17.19|18.99|17.18|0
1656327830000|2022-06-27 11:03:50|19.01|17.2|18.98|17.17|19.01|17.2|18.98|17.17|0
1656327840000|2022-06-27 11:04:00|18.96|17.15|18.96|17.15|18.96|17.15|18.95|17.14|0
1656327850000|2022-06-27 11:04:10|18.94|17.14|19.01|17.2|19.01|17.2|18.94|17.14|0
1656327860000|2022-06-27 11:04:20|19|17.19|19.01|17.2|19.01|17.2|19|17.19|0
1656327870000|2022-06-27 11:04:30|19|17.19|19.01|17.2|19.01|17.2|19|17.19|0
1656327880000|2022-06-27 11:04:40|18.98|17.17|19|17.19|19|17.19|18.98|17.17|0
1656327890000|2022-06-27 11:04:50|19.01|17.2|19.01|17.2|19.01|17.2|19|17.19|0
1656327900000|2022-06-27 11:05:00|19|17.19|18.97|17.16|19|17.19|18.97|17.16|0
1656327910000|2022-06-27 11:05:10|18.96|17.15|18.98|17.17|18.98|17.17|18.96|17.15|0
1656327920000|2022-06-27 11:05:20|19|17.19|19|17.19|19|17.19|19|17.19|0
1656327930000|2022-06-27 11:05:30|18.98|17.17|19.01|17.2|19.03|17.22|18.98|17.17|0
1656327940000|2022-06-27 11:05:40|19.03|17.22|19.03|17.22|19.03|17.22|19.03|17.22|0
1656327950000|2022-06-27 11:05:50|19.05|17.24|19.06|17.25|19.06|17.25|19.05|17.24|0
1656327960000|2022-06-27 11:06:00|19.05|17.24|19.05|17.24|19.05|17.24|19.05|17.24|0
1656327970000|2022-06-27 11:06:10|19.03|17.22|19.05|17.24|19.05|17.24|19.02|17.21|0
1656327980000|2022-06-27 11:06:20|19.06|17.25|19.03|17.22|19.06|17.25|19.03|17.22|0
1656327990000|2022-06-27 11:06:30|19.05|17.24|19.03|17.22|19.05|17.24|19.03|17.22|0
1656328000000|2022-06-27 11:06:40|19.01|17.2|19.01|17.2|19.01|17.2|19|17.19|0
1656328010000|2022-06-27 11:06:50|19|17.19|18.98|17.17|19|17.19|18.98|17.17|0
1656328020000|2022-06-27 11:07:00|18.99|17.18|19|17.19|19|17.19|18.98|17.17|0
1656328030000|2022-06-27 11:07:10|19.01|17.2|19.03|17.22|19.03|17.22|19.01|17.2|0
1656328040000|2022-06-27 11:07:20|19.01|17.2|19.03|17.22|19.03|17.22|19.01|17.2|0
1656328050000|2022-06-27 11:07:30|19.05|17.24|19.05|17.24|19.05|17.24|19.05|17.24|0
1656328060000|2022-06-27 11:07:40|19.06|17.25|19.07|17.25|19.07|17.25|19.06|17.25|0
1656328090000|2022-06-27 11:08:10|19.09|17.27|19.11|17.29|19.11|17.29|19.09|17.27|0
1656328100000|2022-06-27 11:08:20|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1656328110000|2022-06-27 11:08:30|19.11|17.29|19.08|17.26|19.11|17.29|19.08|17.26|0
1656328120000|2022-06-27 11:08:40|19.07|17.25|19.07|17.25|19.07|17.25|19.07|17.25|0
1656328130000|2022-06-27 11:08:50|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1656328140000|2022-06-27 11:09:00|19.11|17.29|19.07|17.25|19.11|17.29|19.07|17.25|0
1656328150000|2022-06-27 11:09:10|19.05|17.24|19.11|17.29|19.11|17.29|19.05|17.24|0
1656328160000|2022-06-27 11:09:20|19.09|17.27|19.11|17.29|19.13|17.31|19.09|17.27|0
1656328170000|2022-06-27 11:09:30|19.13|17.31|19.13|17.31|19.13|17.31|19.11|17.29|0
1656328180000|2022-06-27 11:09:40|19.15|17.32|19.17|17.34|19.19|17.36|19.15|17.32|0
1656328190000|2022-06-27 11:09:50|19.18|17.35|19.17|17.34|19.19|17.36|19.17|17.34|0
1656328200000|2022-06-27 11:10:00|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1656328210000|2022-06-27 11:10:10|19.18|17.35|19.17|17.34|19.19|17.36|19.17|17.34|0
1656328220000|2022-06-27 11:10:20|19.15|17.32|19.15|17.32|19.15|17.32|19.15|17.32|0
1656328230000|2022-06-27 11:10:30|19.16|17.33|19.16|17.33|19.16|17.33|19.16|17.33|0
1656328240000|2022-06-27 11:10:40|19.15|17.32|19.15|17.32|19.15|17.32|19.15|17.32|0
1656328250000|2022-06-27 11:10:50|19.16|17.33|19.17|17.34|19.17|17.34|19.16|17.33|0
1656328260000|2022-06-27 11:11:00|19.19|17.36|19.22|17.39|19.22|17.39|19.19|17.36|0
1656328270000|2022-06-27 11:11:10|19.24|17.41|19.24|17.41|19.24|17.41|19.22|17.39|0
1656328280000|2022-06-27 11:11:20|19.25|17.42|19.26|17.43|19.26|17.43|19.25|17.42|0
1656328290000|2022-06-27 11:11:30|19.23|17.4|19.22|17.39|19.23|17.4|19.22|17.39|0
1656328300000|2022-06-27 11:11:40|19.24|17.41|19.22|17.39|19.24|17.41|19.22|17.39|0
1656328310000|2022-06-27 11:11:50|19.2|17.38|19.17|17.34|19.2|17.38|19.17|17.34|0
1656328320000|2022-06-27 11:12:00|19.18|17.35|19.2|17.38|19.2|17.38|19.18|17.35|0
1656328330000|2022-06-27 11:12:10|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1656328360000|2022-06-27 11:12:40|19.24|17.41|19.23|17.4|19.24|17.41|19.22|17.39|0
1656328370000|2022-06-27 11:12:50|19.24|17.41|19.23|17.4|19.24|17.41|19.22|17.39|0
1656328380000|2022-06-27 11:13:00|19.25|17.42|19.24|17.41|19.25|17.42|19.24|17.41|0
1656328400000|2022-06-27 11:13:20|19.26|17.43|19.24|17.41|19.26|17.43|19.24|17.41|0
1656328420000|2022-06-27 11:13:40|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1656328430000|2022-06-27 11:13:50|19.21|17.38|19.22|17.39|19.22|17.39|19.21|17.38|0
1656328440000|2022-06-27 11:14:00|19.24|17.41|19.22|17.39|19.24|17.41|19.22|17.39|0
1656328450000|2022-06-27 11:14:10|19.2|17.38|19.21|17.38|19.22|17.39|19.2|17.38|0
1656328460000|2022-06-27 11:14:20|19.22|17.39|19.26|17.43|19.26|17.43|19.22|17.39|0
1656328480000|2022-06-27 11:14:40|19.24|17.41|19.24|17.41|19.25|17.42|19.24|17.41|0
1656328490000|2022-06-27 11:14:50|19.22|17.39|19.24|17.41|19.24|17.41|19.22|17.39|0
1656328500000|2022-06-27 11:15:00|19.26|17.43|19.26|17.43|19.26|17.43|19.26|17.43|0
1656328510000|2022-06-27 11:15:10|19.24|17.41|19.26|17.43|19.26|17.43|19.22|17.39|0
1656328520000|2022-06-27 11:15:20|19.24|17.41|19.24|17.41|19.24|17.41|19.22|17.39|0
1656328530000|2022-06-27 11:15:30|19.26|17.43|19.26|17.43|19.26|17.43|19.26|17.43|0
1656328540000|2022-06-27 11:15:40|19.25|17.42|19.28|17.44|19.28|17.44|19.25|17.42|0
1656328550000|2022-06-27 11:15:50|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1656328560000|2022-06-27 11:16:00|19.28|17.44|19.26|17.43|19.3|17.46|19.26|17.43|0
1656328570000|2022-06-27 11:16:10|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1656328580000|2022-06-27 11:16:20|19.26|17.43|19.28|17.44|19.28|17.44|19.26|17.43|0
1656328590000|2022-06-27 11:16:30|19.26|17.43|19.26|17.43|19.26|17.43|19.26|17.43|0
1656328600000|2022-06-27 11:16:40|19.28|17.44|19.26|17.43|19.28|17.44|19.26|17.43|0
1656328610000|2022-06-27 11:16:50|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1656328630000|2022-06-27 11:17:10|19.22|17.39|19.24|17.41|19.24|17.41|19.22|17.39|0
1656328640000|2022-06-27 11:17:20|19.23|17.4|19.24|17.41|19.24|17.41|19.23|17.4|0
1656328660000|2022-06-27 11:17:40|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1656328670000|2022-06-27 11:17:50|19.2|17.37|19.17|17.34|19.2|17.37|19.17|17.34|0
1656328680000|2022-06-27 11:18:00|19.18|17.36|19.2|17.37|19.2|17.37|19.17|17.35|0
1656328690000|2022-06-27 11:18:10|19.18|17.36|19.17|17.35|19.18|17.36|19.17|17.34|0
1656328700000|2022-06-27 11:18:20|19.18|17.36|19.22|17.39|19.22|17.39|19.18|17.36|0
1656328710000|2022-06-27 11:18:30|19.28|17.44|19.27|17.43|19.28|17.44|19.27|17.43|0
1656328720000|2022-06-27 11:18:40|19.26|17.44|19.28|17.44|19.28|17.44|19.26|17.44|0
1656328730000|2022-06-27 11:18:50|19.3|17.46|19.28|17.44|19.3|17.46|19.28|17.44|0
1656328740000|2022-06-27 11:19:00|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1656328750000|2022-06-27 11:19:10|19.28|17.44|19.32|17.48|19.32|17.48|19.28|17.44|0
1656328760000|2022-06-27 11:19:20|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1656328770000|2022-06-27 11:19:30|19.32|17.48|19.3|17.46|19.32|17.48|19.3|17.46|0
1656328820000|2022-06-27 11:20:20|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1656328840000|2022-06-27 11:20:40|19.26|17.43|19.26|17.43|19.26|17.43|19.26|17.43|0
1656328850000|2022-06-27 11:20:50|19.24|17.41|19.26|17.43|19.26|17.43|19.24|17.41|0
1656328860000|2022-06-27 11:21:00|19.27|17.44|19.28|17.44|19.28|17.44|19.27|17.44|0
1656328870000|2022-06-27 11:21:10|19.26|17.43|19.28|17.44|19.28|17.44|19.26|17.43|0
1656328880000|2022-06-27 11:21:20|19.29|17.45|19.29|17.45|19.29|17.45|19.29|17.45|0
1656328890000|2022-06-27 11:21:30|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1656328900000|2022-06-27 11:21:40|19.26|17.43|19.26|17.43|19.26|17.43|19.26|17.43|0
1656328910000|2022-06-27 11:21:50|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1656328920000|2022-06-27 11:22:00|19.26|17.43|19.26|17.43|19.26|17.43|19.26|17.43|0
1656328940000|2022-06-27 11:22:20|19.24|17.41|19.26|17.43|19.26|17.43|19.24|17.41|0
1656328950000|2022-06-27 11:22:30|19.28|17.44|19.26|17.43|19.28|17.44|19.26|17.43|0
1656328970000|2022-06-27 11:22:50|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1656328990000|2022-06-27 11:23:10|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1656329010000|2022-06-27 11:23:30|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1656329030000|2022-06-27 11:23:50|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1656329040000|2022-06-27 11:24:00|19.27|17.43|19.26|17.43|19.27|17.43|19.26|17.43|0
1656329080000|2022-06-27 11:24:40|19.24|17.41|19.26|17.43|19.26|17.43|19.24|17.41|0
1656329090000|2022-06-27 11:24:50|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1656329100000|2022-06-27 11:25:00|19.26|17.43|19.24|17.41|19.26|17.43|19.24|17.41|0
1656329110000|2022-06-27 11:25:10|19.22|17.39|19.18|17.36|19.22|17.39|19.18|17.36|0
1656329120000|2022-06-27 11:25:20|19.16|17.34|19.15|17.33|19.16|17.34|19.15|17.33|0
1656329130000|2022-06-27 11:25:30|19.11|17.32|19.1|17.28|19.11|17.32|19.1|17.28|0
1656329140000|2022-06-27 11:25:40|19.11|17.29|19.09|17.27|19.11|17.29|19.09|17.27|0
1656329160000|2022-06-27 11:26:00|19.11|17.29|19.12|17.3|19.12|17.3|19.11|17.29|0
1656329170000|2022-06-27 11:26:10|19.13|17.29|19.09|17.27|19.13|17.29|19.09|17.27|0
1656329180000|2022-06-27 11:26:20|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1656329190000|2022-06-27 11:26:30|19.09|17.27|19.11|17.29|19.11|17.29|19.09|17.27|0
1656329200000|2022-06-27 11:26:40|19.13|17.3|19.13|17.3|19.13|17.3|19.13|17.3|0
1656329210000|2022-06-27 11:26:50|19.15|17.32|19.1|17.28|19.15|17.32|19.1|17.28|0
1656329220000|2022-06-27 11:27:00|19.11|17.29|19.09|17.27|19.11|17.29|19.09|17.27|0
1656329230000|2022-06-27 11:27:10|19.07|17.25|19.07|17.25|19.09|17.27|19.07|17.25|0
1656329240000|2022-06-27 11:27:20|19.09|17.27|19.09|17.27|19.09|17.27|19.07|17.25|0
1656329250000|2022-06-27 11:27:30|19.07|17.25|19.03|17.22|19.07|17.25|19.03|17.22|0
1656329270000|2022-06-27 11:27:50|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1656329280000|2022-06-27 11:28:00|19.03|17.22|18.99|17.18|19.03|17.22|18.99|17.18|0
1656329290000|2022-06-27 11:28:10|19.03|17.22|19.01|17.2|19.03|17.22|19.01|17.2|0
1656329300000|2022-06-27 11:28:20|19.02|17.21|19.03|17.22|19.03|17.22|19.01|17.2|0
1656329310000|2022-06-27 11:28:30|19.02|17.21|19.03|17.22|19.03|17.22|19.01|17.2|0
1656329320000|2022-06-27 11:28:40|19.02|17.21|19.03|17.22|19.03|17.22|19.01|17.2|0
1656329330000|2022-06-27 11:28:50|19.05|17.24|19.09|17.27|19.09|17.27|19.05|17.24|0
1656329340000|2022-06-27 11:29:00|19.05|17.24|19.07|17.25|19.09|17.27|19.05|17.24|0
1656329350000|2022-06-27 11:29:10|19.05|17.24|19.04|17.23|19.05|17.24|19.04|17.23|0
1656329360000|2022-06-27 11:29:20|19.05|17.24|19.07|17.25|19.07|17.25|19.05|17.24|0
1656329370000|2022-06-27 11:29:30|19.05|17.24|19.03|17.22|19.05|17.24|19.03|17.22|0
1656329380000|2022-06-27 11:29:40|19.05|17.24|19.05|17.24|19.05|17.24|19.05|17.24|0
1656329400000|2022-06-27 11:30:00|19.04|17.23|19.05|17.24|19.05|17.24|19.04|17.23|0
1656329410000|2022-06-27 11:30:10|19.07|17.25|19.07|17.25|19.07|17.25|19.05|17.24|0
1656329420000|2022-06-27 11:30:20|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1656329440000|2022-06-27 11:30:40|19.1|17.28|19.11|17.29|19.11|17.29|19.1|17.28|0
1656329450000|2022-06-27 11:30:50|19.13|17.3|19.14|17.32|19.14|17.32|19.13|17.3|0
1656329460000|2022-06-27 11:31:00|19.18|17.36|19.22|17.39|19.22|17.39|19.18|17.36|0
1656329470000|2022-06-27 11:31:10|19.2|17.37|19.22|17.39|19.22|17.39|19.19|17.36|0
1656329480000|2022-06-27 11:31:20|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1656329500000|2022-06-27 11:31:40|19.21|17.38|19.2|17.37|19.21|17.38|19.2|17.37|0
1656329510000|2022-06-27 11:31:50|19.21|17.38|19.22|17.39|19.22|17.39|19.2|17.37|0
1656329520000|2022-06-27 11:32:00|19.24|17.41|19.26|17.43|19.26|17.43|19.24|17.41|0
1656329530000|2022-06-27 11:32:10|19.24|17.41|19.22|17.39|19.24|17.41|19.2|17.37|0
1656329550000|2022-06-27 11:32:30|19.2|17.37|19.22|17.39|19.22|17.39|19.2|17.37|0
1656329560000|2022-06-27 11:32:40|19.23|17.4|19.24|17.41|19.24|17.41|19.22|17.39|0
1656329590000|2022-06-27 11:33:10|19.25|17.42|19.24|17.41|19.25|17.42|19.24|17.41|0
1656329600000|2022-06-27 11:33:20|19.25|17.42|19.24|17.41|19.25|17.42|19.24|17.41|0
1656329610000|2022-06-27 11:33:30|19.23|17.4|19.26|17.42|19.26|17.42|19.23|17.4|0
1656329620000|2022-06-27 11:33:40|19.24|17.41|19.26|17.42|19.26|17.42|19.24|17.41|0
1656329630000|2022-06-27 11:33:50|19.28|17.44|19.28|17.44|19.29|17.45|19.28|17.44|0
1656329640000|2022-06-27 11:34:00|19.3|17.46|19.33|17.49|19.34|17.49|19.3|17.46|0
1656329650000|2022-06-27 11:34:10|19.36|17.51|19.34|17.49|19.36|17.51|19.34|17.49|0
1656329680000|2022-06-27 11:34:40|19.36|17.51|19.36|17.51|19.36|17.51|19.36|17.51|0
1656329700000|2022-06-27 11:35:00|19.34|17.49|19.32|17.48|19.34|17.49|19.32|17.48|0
1656329710000|2022-06-27 11:35:10|19.31|17.47|19.32|17.48|19.32|17.48|19.31|17.47|0
1656329720000|2022-06-27 11:35:20|19.34|17.49|19.34|17.49|19.34|17.49|19.34|17.49|0
1656329730000|2022-06-27 11:35:30|19.35|17.51|19.35|17.51|19.35|17.51|19.35|17.51|0
1656329740000|2022-06-27 11:35:40|19.34|17.5|19.35|17.51|19.35|17.51|19.34|17.49|0
1656329750000|2022-06-27 11:35:50|19.34|17.49|19.32|17.48|19.34|17.49|19.32|17.48|0
1656329760000|2022-06-27 11:36:00|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1656329780000|2022-06-27 11:36:20|19.31|17.47|19.3|17.46|19.31|17.47|19.3|17.46|0
1656329800000|2022-06-27 11:36:40|19.34|17.49|19.34|17.49|19.34|17.49|19.34|17.49|0
1656329810000|2022-06-27 11:36:50|19.35|17.5|19.37|17.53|19.37|17.53|19.35|17.5|0
1656329820000|2022-06-27 11:37:00|19.34|17.49|19.34|17.49|19.34|17.49|19.34|17.49|0
1656329830000|2022-06-27 11:37:10|19.32|17.48|19.34|17.49|19.34|17.49|19.32|17.48|0
1656329840000|2022-06-27 11:37:20||17.5||17.49||17.5||17.49|0
1656329850000|2022-06-27 11:37:30|19.35|17.5|19.35|17.51|19.35|17.51|19.35|17.49|0
1656329860000|2022-06-27 11:37:40|19.37|17.53|19.35|17.51|19.37|17.53|19.35|17.51|0
1656329870000|2022-06-27 11:37:50|19.36|17.52|19.37|17.53|19.37|17.53|19.36|17.52|0
1656329880000|2022-06-27 11:38:00|19.39|17.55|19.39|17.55|19.39|17.55|19.37|17.53|0
1656329890000|2022-06-27 11:38:10|19.37|17.53|19.37|17.53|19.37|17.53|19.37|17.53|0
1656329900000|2022-06-27 11:38:20|19.35|17.51|19.34|17.5|19.35|17.51|19.34|17.49|0
1656329910000|2022-06-27 11:38:30|19.35|17.51|19.35|17.51|19.35|17.51|19.35|17.51|0
1656329920000|2022-06-27 11:38:40|19.34|17.49|19.34|17.49|19.34|17.49|19.34|17.49|0
1656329940000|2022-06-27 11:39:00|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1656329950000|2022-06-27 11:39:10|19.26|17.42|19.26|17.42|19.26|17.42|19.26|17.42|0
1656329960000|2022-06-27 11:39:20|19.27|17.43|19.28|17.44|19.28|17.44|19.27|17.43|0
1656329990000|2022-06-27 11:39:50|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1656330000000|2022-06-27 11:40:00|19.31|17.47|19.3|17.46|19.32|17.48|19.3|17.46|0
1656330010000|2022-06-27 11:40:10|19.28|17.44|19.28|17.44|19.28|17.44|19.27|17.43|0
1656330020000|2022-06-27 11:40:20|19.32|17.48|19.3|17.46|19.32|17.48|19.3|17.46|0
1656330030000|2022-06-27 11:40:30|19.32|17.48|19.31|17.47|19.32|17.48|19.3|17.46|0
1656330040000|2022-06-27 11:40:40|19.3|17.46|19.3|17.46|19.3|17.46|19.28|17.44|0
1656330050000|2022-06-27 11:40:50|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1656330060000|2022-06-27 11:41:00|19.27|17.43|19.28|17.44|19.28|17.44|19.27|17.43|0
1656330070000|2022-06-27 11:41:10|19.27|17.43|19.26|17.42|19.27|17.43|19.26|17.42|0
1656330080000|2022-06-27 11:41:20|19.28|17.44|19.32|17.48|19.32|17.48|19.28|17.44|0
1656330090000|2022-06-27 11:41:30|19.3|17.46|19.34|17.49|19.34|17.49|19.3|17.46|0
1656330100000|2022-06-27 11:41:40|19.35|17.51|19.35|17.51|19.35|17.51|19.35|17.51|0
1656330110000|2022-06-27 11:41:50|19.34|17.49|19.32|17.48|19.34|17.49|19.32|17.48|0
1656330120000|2022-06-27 11:42:00|19.3|17.46|19.3|17.46|19.3|17.46|19.28|17.44|0
1656330140000|2022-06-27 11:42:20|19.32|17.48|19.32|17.48|19.32|17.48|19.32|17.48|0
1656330160000|2022-06-27 11:42:40|19.33|17.49|19.3|17.46|19.33|17.49|19.3|17.46|0
1656330180000|2022-06-27 11:43:00|19.32|17.48|19.32|17.48|19.32|17.48|19.32|17.48|0
1656330190000|2022-06-27 11:43:10|19.33|17.49|19.33|17.49|19.33|17.49|19.33|17.49|0
1656330200000|2022-06-27 11:43:20|19.34|17.5|19.34|17.5|19.34|17.5|19.34|17.5|0
1656330210000|2022-06-27 11:43:30|19.33|17.49|19.33|17.49|19.33|17.49|19.33|17.49|0
1656330230000|2022-06-27 11:43:50|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1656330240000|2022-06-27 11:44:00|19.28|17.44|19.3|17.46|19.3|17.46|19.26|17.42|0
1656330250000|2022-06-27 11:44:10|19.32|17.48|19.3|17.46|19.32|17.48|19.3|17.46|0
1656330260000|2022-06-27 11:44:20|19.32|17.48|19.3|17.46|19.32|17.48|19.3|17.46|0
1656330270000|2022-06-27 11:44:30|19.32|17.48|19.35|17.51|19.35|17.51|19.32|17.48|0
1656330280000|2022-06-27 11:44:40|19.37|17.53|19.35|17.51|19.37|17.53|19.35|17.51|0
1656330290000|2022-06-27 11:44:50|19.33|17.49|19.33|17.49|19.33|17.49|19.33|17.49|0
1656330300000|2022-06-27 11:45:00|19.32|17.48|19.33|17.49|19.33|17.49|19.32|17.48|0
1656330320000|2022-06-27 11:45:20|19.32|17.48|19.32|17.48|19.32|17.48|19.3|17.46|0
1656330330000|2022-06-27 11:45:30|19.3|17.46|19.3|17.46|19.32|17.48|19.3|17.46|0
1656330340000|2022-06-27 11:45:40|19.32|17.48|19.32|17.48|19.32|17.48|19.32|17.48|0
1656330360000|2022-06-27 11:46:00|19.31|17.47|19.32|17.48|19.32|17.48|19.31|17.47|0
1656330440000|2022-06-27 11:47:20|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1656330450000|2022-06-27 11:47:30|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1656330460000|2022-06-27 11:47:40|19.32|17.48|19.32|17.48|19.32|17.48|19.3|17.46|0
1656330480000|2022-06-27 11:48:00|19.3|17.46|19.28|17.44|19.3|17.46|19.28|17.44|0
1656330490000|2022-06-27 11:48:10|19.27|17.43|19.26|17.42|19.27|17.43|19.26|17.42|0
1656330500000|2022-06-27 11:48:20|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1656330510000|2022-06-27 11:48:30|19.28|17.44|19.26|17.42|19.29|17.45|19.26|17.42|0
1656330520000|2022-06-27 11:48:40|19.24|17.41|19.26|17.42|19.26|17.42|19.24|17.41|0
1656330530000|2022-06-27 11:48:50|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1656330550000|2022-06-27 11:49:10|19.26|17.42|19.26|17.42|19.26|17.42|19.24|17.41|0
1656330560000|2022-06-27 11:49:20|19.24|17.41|19.24|17.41|19.26|17.42|19.24|17.41|0
1656330580000|2022-06-27 11:49:40|19.22|17.39|19.28|17.44|19.28|17.44|19.22|17.39|0
1656330600000|2022-06-27 11:50:00|19.31|17.48|19.26|17.42|19.31|17.48|19.26|17.42|0
1656330610000|2022-06-27 11:50:10|19.23|17.4|19.22|17.39|19.24|17.41|19.22|17.39|0
1656330630000|2022-06-27 11:50:30|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1656330640000|2022-06-27 11:50:40|19.21|17.38|19.28|17.44|19.28|17.44|19.21|17.38|0
1656330650000|2022-06-27 11:50:50|19.26|17.42|19.26|17.42|19.26|17.42|19.26|17.42|0
1656330660000|2022-06-27 11:51:00|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1656330670000|2022-06-27 11:51:10|19.26|17.42|19.24|17.41|19.26|17.42|19.24|17.41|0
1656330680000|2022-06-27 11:51:20|19.22|17.39|19.2|17.37|19.22|17.39|19.2|17.37|0
1656330690000|2022-06-27 11:51:30|19.24|17.41|19.27|17.43|19.27|17.43|19.24|17.41|0
1656330700000|2022-06-27 11:51:40|19.28|17.44|19.26|17.42|19.28|17.44|19.26|17.42|0
1656330710000|2022-06-27 11:51:50|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1656330720000|2022-06-27 11:52:00|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1656330730000|2022-06-27 11:52:10|19.31|17.47|19.3|17.46|19.31|17.48|19.3|17.46|0
1656330750000|2022-06-27 11:52:30|19.31|17.48|19.3|17.46|19.31|17.48|19.3|17.46|0
1656330780000|2022-06-27 11:53:00|19.28|17.44|19.3|17.46|19.3|17.46|19.28|17.44|0
1656330800000|2022-06-27 11:53:20|19.29|17.45|19.29|17.45|19.29|17.45|19.29|17.45|0
1656330810000|2022-06-27 11:53:30|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1656330820000|2022-06-27 11:53:40|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1656330840000|2022-06-27 11:54:00|19.3|17.46|19.29|17.45|19.3|17.46|19.29|17.45|0
1656330850000|2022-06-27 11:54:10|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1656330880000|2022-06-27 11:54:40|19.25|17.41|19.24|17.41|19.25|17.41|19.24|17.41|0
1656330890000|2022-06-27 11:54:50|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1656330910000|2022-06-27 11:55:10|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1656330920000|2022-06-27 11:55:20|19.18|17.35|19.18|17.35|19.18|17.35|19.18|17.35|0
1656330930000|2022-06-27 11:55:30|19.2|17.37|19.19|17.36|19.2|17.37|19.19|17.36|0
1656330940000|2022-06-27 11:55:40|19.2|17.37|19.18|17.35|19.2|17.37|19.18|17.35|0
1656330950000|2022-06-27 11:55:50|19.16|17.34|19.14|17.32|19.16|17.34|19.14|17.32|0
1656330960000|2022-06-27 11:56:00|19.18|17.35|19.14|17.32|19.18|17.35|19.14|17.32|0
1656330970000|2022-06-27 11:56:10|19.12|17.3|19.12|17.3|19.14|17.32|19.12|17.3|0
1656330980000|2022-06-27 11:56:20|19.1|17.28|19.08|17.27|19.1|17.28|19.08|17.27|0
1656330990000|2022-06-27 11:56:30|19.1|17.28|19.08|17.27|19.1|17.28|19.08|17.27|0
1656331000000|2022-06-27 11:56:40|19.1|17.28|19.09|17.28|19.1|17.28|19.08|17.27|0
1656331010000|2022-06-27 11:56:50|19.1||19.1||19.1||19.09||0
1656331020000|2022-06-27 11:57:00|19.08|17.27|19.1|17.28|19.1|17.28|19.08|17.27|0
1656331030000|2022-06-27 11:57:10|19.11|17.29|19.12|17.3|19.12|17.3|19.11|17.29|0
1656331050000|2022-06-27 11:57:30|19.1|17.28|19.12|17.3|19.12|17.3|19.1|17.28|0
1656331060000|2022-06-27 11:57:40|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1656331070000|2022-06-27 11:57:50|19.11|17.29|19.12|17.3|19.12|17.3|19.11|17.29|0
1656331090000|2022-06-27 11:58:10|19.1|17.28|19.11|17.29|19.11|17.29|19.1|17.28|0
1656331100000|2022-06-27 11:58:20|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1656331110000|2022-06-27 11:58:30|19.11|17.29|19.1|17.28|19.11|17.29|19.1|17.28|0
1656331120000|2022-06-27 11:58:40|19.08|17.27|19.08|17.27|19.08|17.27|19.08|17.27|0
1656331130000|2022-06-27 11:58:50|19.09|17.28|19.09|17.28|19.09|17.28|19.09|17.28|0
1656331140000|2022-06-27 11:59:00|19.1|17.27|19.08|17.27|19.1|17.27|19.08|17.27|0
1656331150000|2022-06-27 11:59:10|19.07|17.26|19.08|17.27|19.08|17.27|19.07|17.26|0
1656331190000|2022-06-27 11:59:50|19.1|17.28|19.11|17.29|19.11|17.29|19.1|17.28|0
1656331200000|2022-06-27 12:00:00|19.12|17.3|19.16|17.34|19.16|17.34|19.12|17.3|0
1656331210000|2022-06-27 12:00:10|19.18|17.35|19.12|17.3|19.2|17.37|19.12|17.3|0
1656331220000|2022-06-27 12:00:20|19.11|17.29|19.14|17.32|19.14|17.32|19.11|17.29|0
1656331230000|2022-06-27 12:00:30|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1656331240000|2022-06-27 12:00:40|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1656331250000|2022-06-27 12:00:50|19.12|17.3|19.1|17.28|19.13|17.31|19.1|17.28|0
1656331260000|2022-06-27 12:01:00|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1656331270000|2022-06-27 12:01:10|19.1|17.28|19.13|17.31|19.13|17.31|19.1|17.28|0
1656331280000|2022-06-27 12:01:20|19.14|17.32|19.18|17.35|19.18|17.35|19.14|17.32|0
1656331290000|2022-06-27 12:01:30|19.16|17.34|19.16|17.34|19.16|17.34|19.16|17.34|0
1656331300000|2022-06-27 12:01:40|19.18|17.35|19.22|17.39|19.22|17.39|19.16|17.34|0
1656331310000|2022-06-27 12:01:50|19.18|17.35|19.16|17.34|19.18|17.35|19.16|17.34|0
1656331320000|2022-06-27 12:02:00|19.18|17.35|19.2|17.37|19.2|17.37|19.18|17.35|0
1656331330000|2022-06-27 12:02:10|19.18|17.35|19.18|17.35|19.18|17.35|19.18|17.35|0
1656331340000|2022-06-27 12:02:20|19.16|17.34|19.16|17.34|19.16|17.34|19.16|17.34|0
1656331350000|2022-06-27 12:02:30|19.17|17.35|19.18|17.35|19.18|17.35|19.17|17.35|0
1656331360000|2022-06-27 12:02:40|19.19|17.36|19.2|17.37|19.2|17.37|19.18|17.35|0
1656331380000|2022-06-27 12:03:00|19.17|17.34|19.14|17.32|19.17|17.34|19.14|17.32|0
1656331390000|2022-06-27 12:03:10|19.1|17.28|19.1|17.28|19.12|17.3|19.1|17.28|0
1656331400000|2022-06-27 12:03:20|19.08|17.27|19.08|17.27|19.08|17.27|19.08|17.27|0
1656331410000|2022-06-27 12:03:30|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1656331420000|2022-06-27 12:03:40|19.08|17.27|19.08|17.27|19.08|17.27|19.08|17.27|0
1656331430000|2022-06-27 12:03:50|19.1|17.28|19.12|17.3|19.12|17.3|19.1|17.28|0
1656331440000|2022-06-27 12:04:00|19.1|17.28|19.08|17.27|19.1|17.28|19.08|17.27|0
1656331450000|2022-06-27 12:04:10|19.1|17.28|19.1|17.28|19.1|17.28|19.08|17.27|0
1656331460000|2022-06-27 12:04:20|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1656331470000|2022-06-27 12:04:30|19.14|17.32|19.14|17.32|19.14|17.32|19.14|17.32|0
1656331480000|2022-06-27 12:04:40|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1656331490000|2022-06-27 12:04:50|19.14|17.32|19.16|17.34|19.16|17.34|19.14|17.32|0
1656331500000|2022-06-27 12:05:00|19.18|17.35|19.17|17.34|19.18|17.35|19.16|17.34|0
1656331510000|2022-06-27 12:05:10|19.18|17.35|19.12|17.3|19.18|17.35|19.12|17.3|0
1656331520000|2022-06-27 12:05:20|19.03|17.21|19.03|17.21|19.03|17.21|19.03|17.21|0
1656331530000|2022-06-27 12:05:30|19.05|17.23|19.05|17.23|19.06|17.25|19.05|17.23|0
1656331540000|2022-06-27 12:05:40|18.99|17.18|18.98|17.17|18.99|17.18|18.98|17.17|0
1656331550000|2022-06-27 12:05:50|18.97|17.16|19.01|17.2|19.01|17.2|18.97|17.16|0
1656331560000|2022-06-27 12:06:00|19.03|17.21|19.05|17.23|19.05|17.23|19.03|17.21|0
1656331570000|2022-06-27 12:06:10|19.03|17.21|19.08|17.27|19.08|17.27|19.03|17.21|0
1656331580000|2022-06-27 12:06:20|19.1|17.28|19.18|17.35|19.18|17.35|19.1|17.28|0
1656331590000|2022-06-27 12:06:30|19.2|17.37|19.16|17.34|19.2|17.37|19.14|17.32|0
1656331600000|2022-06-27 12:06:40|19.1|17.28|19.16|17.33|19.16|17.33|19.1|17.28|0
1656331610000|2022-06-27 12:06:50|19.14|17.32|19.1|17.28|19.14|17.32|19.1|17.28|0
1656331620000|2022-06-27 12:07:00|19.09|17.27|19.1|17.28|19.1|17.28|19.09|17.27|0
1656331630000|2022-06-27 12:07:10|19.12|17.3|19.11|17.29|19.12|17.3|19.11|17.29|0
1656331640000|2022-06-27 12:07:20|19.08|17.27|19.03|17.21|19.08|17.27|19.03|17.21|0
1656331650000|2022-06-27 12:07:30|18.99|17.18|18.99|17.18|18.99|17.18|18.99|17.18|0
1656331670000|2022-06-27 12:07:50|18.97|17.16|18.99|17.18|19.01|17.2|18.97|17.16|0
1656331690000|2022-06-27 12:08:10|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1656331700000|2022-06-27 12:08:20|19.03|17.21|19.01|17.2|19.03|17.21|19.01|17.2|0
1656331710000|2022-06-27 12:08:30|18.97|17.16|18.97|17.16|18.97|17.16|18.97|17.16|0
1656331720000|2022-06-27 12:08:40|18.95|17.15|18.97|17.16|18.97|17.16|18.95|17.15|0
1656331730000|2022-06-27 12:08:50|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1656331740000|2022-06-27 12:09:00|18.99|17.18|18.99|17.18|19.01|17.2|18.99|17.18|0
1656331750000|2022-06-27 12:09:10|19.01|17.2|19|17.19|19.01|17.2|18.99|17.18|0
1656331760000|2022-06-27 12:09:20|18.99|17.18|18.99|17.18|18.99|17.18|18.97|17.16|0
1656331770000|2022-06-27 12:09:30|18.97|17.16|18.99|17.18|18.99|17.18|18.97|17.16|0
1656331790000|2022-06-27 12:09:50|19.01|17.2|18.99|17.18|19.01|17.2|18.99|17.18|0
1656331800000|2022-06-27 12:10:00|18.97|17.16|18.97|17.16|18.97|17.16|18.97|17.16|0
1656331810000|2022-06-27 12:10:10|18.99|17.18|19.05|17.23|19.05|17.23|18.99|17.18|0
1656331830000|2022-06-27 12:10:30|19.03|17.21|19.03|17.21|19.03|17.21|19.03|17.21|0
1656331840000|2022-06-27 12:10:40|19.05|17.23|19.08|17.27|19.08|17.27|19.05|17.23|0
1656331850000|2022-06-27 12:10:50|19.12|17.3|19.1|17.28|19.12|17.3|19.1|17.28|0
1656331860000|2022-06-27 12:11:00|19.08|17.27|19.03|17.21|19.08|17.27|19.03|17.21|0
1656331870000|2022-06-27 12:11:10|19.04|17.23|19.03|17.21|19.04|17.23|19.03|17.21|0
1656331880000|2022-06-27 12:11:20|18.99|17.18|19.03|17.21|19.03|17.21|18.99|17.18|0
1656331890000|2022-06-27 12:11:30|19.01|17.2|18.95|17.15|19.01|17.2|18.95|17.15|0
1656331900000|2022-06-27 12:11:40|18.94|17.14|18.95|17.15|18.95|17.15|18.94|17.14|0
1656331910000|2022-06-27 12:11:50|18.93|17.13|18.95|17.15|18.95|17.15|18.93|17.13|0
1656331920000|2022-06-27 12:12:00|18.93|17.13|18.91|17.11|18.93|17.13|18.91|17.11|0
1656331930000|2022-06-27 12:12:10|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1656331940000|2022-06-27 12:12:20|18.91|17.11|18.87|17.08|18.91|17.11|18.87|17.08|0
1656331950000|2022-06-27 12:12:30|18.86|17.06|18.86|17.06|18.86|17.06|18.86|17.06|0
1656331960000|2022-06-27 12:12:40|18.85|17.05|18.85|17.05|18.85|17.05|18.85|17.05|0
1656331970000|2022-06-27 12:12:50|18.84|17.04|18.84|17.04|18.84|17.04|18.84|17.04|0
1656331980000|2022-06-27 12:13:00|18.8|17.01|18.82|17.03|18.82|17.03|18.8|17.01|0
1656332000000|2022-06-27 12:13:20|18.84|17.04|18.85|17.05|18.85|17.05|18.84|17.04|0
1656332010000|2022-06-27 12:13:30|18.86|17.06|18.87|17.08|18.87|17.08|18.84|17.04|0
1656332020000|2022-06-27 12:13:40|18.93|17.13|18.92|17.12|18.93|17.13|18.91|17.11|0
1656332030000|2022-06-27 12:13:50|18.93|17.13|18.93|17.13|18.95|17.15|18.93|17.13|0
1656332040000|2022-06-27 12:14:00|18.95|17.15|18.93|17.13|18.95|17.15|18.93|17.13|0
1656332050000|2022-06-27 12:14:10|18.94|17.14|18.91|17.11|18.94|17.14|18.91|17.11|0
1656332060000|2022-06-27 12:14:20|18.93|17.13|18.95|17.15|18.95|17.15|18.93|17.13|0
1656332070000|2022-06-27 12:14:30|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1656332090000|2022-06-27 12:14:50|18.99|17.18|18.99|17.18|18.99|17.18|18.99|17.18|0
1656332100000|2022-06-27 12:15:00|19.06|17.25|19.04|17.23|19.06|17.25|19.03|17.21|0
1656332110000|2022-06-27 12:15:10|19.06|17.25|19.1|17.28|19.1|17.28|19.06|17.25|0
1656332120000|2022-06-27 12:15:20|19.12|17.3|19.14|17.32|19.14|17.32|19.12|17.3|0
1656332130000|2022-06-27 12:15:30|19.18|17.35|19.2|17.37|19.2|17.37|19.18|17.35|0
1656332140000|2022-06-27 12:15:40|19.22|17.39|19.2|17.37|19.22|17.39|19.2|17.37|0
1656332150000|2022-06-27 12:15:50|19.22|17.39|19.2|17.37|19.22|17.39|19.2|17.37|0
1656332160000|2022-06-27 12:16:00|19.19|17.36|19.09|17.27|19.19|17.36|19.09|17.27|0
1656332170000|2022-06-27 12:16:10|19.08|17.28|19.1|17.28|19.1|17.28|19.08|17.28|0
1656332180000|2022-06-27 12:16:20|19.08|17.27|19.1|17.28|19.1|17.28|19.07|17.26|0
1656332190000|2022-06-27 12:16:30|19.08|17.27|19.06|17.25|19.08|17.27|19.06|17.25|0
1656332200000|2022-06-27 12:16:40|19.12|17.3|19.07|17.26|19.12|17.3|19.07|17.26|0
1656332210000|2022-06-27 12:16:50|19.08|17.25|19.06|17.25|19.08|17.25|19.06|17.25|0
1656332220000|2022-06-27 12:17:00|19.04|17.23|19.03|17.21|19.04|17.23|19.03|17.21|0
1656332230000|2022-06-27 12:17:10|19.01|17.2|19.03|17.21|19.03|17.21|19.01|17.2|0
1656332250000|2022-06-27 12:17:30||17.22||17.21||17.22||17.21|0
1656332260000|2022-06-27 12:17:40|19.01|17.22|19.01|17.2|19.01|17.22|19.01|17.2|0
1656332270000|2022-06-27 12:17:50|19|17.19|19.01|17.2|19.01|17.2|19|17.19|0
1656332280000|2022-06-27 12:18:00|19.04|17.23|19.04|17.23|19.04|17.23|19.04|17.23|0
1656332290000|2022-06-27 12:18:10|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1656332300000|2022-06-27 12:18:20|19.03|17.21|19.01|17.2|19.04|17.23|19.01|17.2|0
1656332310000|2022-06-27 12:18:30|19.03|17.21|19.02|17.2|19.03|17.21|19.02|17.2|0
1656332320000|2022-06-27 12:18:40|19.01|17.13|18.85|17.06|19.01|17.13|18.85|17.06|0
1656332330000|2022-06-27 12:18:50|18.84|17.04|18.87|17.08|18.87|17.08|18.84|17.04|0
1656332340000|2022-06-27 12:19:00|18.89|17.09|18.93|17.13|18.93|17.13|18.89|17.09|0
1656332350000|2022-06-27 12:19:10|18.91|17.11|18.93|17.13|18.93|17.13|18.91|17.11|0
1656332360000|2022-06-27 12:19:20|18.95|17.14|18.93|17.13|18.95|17.14|18.91|17.11|0
1656332370000|2022-06-27 12:19:30|18.95|17.14|18.93|17.13|18.95|17.14|18.93|17.13|0
1656332380000|2022-06-27 12:19:40|18.95|17.14|18.99|17.18|18.99|17.18|18.95|17.14|0
1656332390000|2022-06-27 12:19:50|19|17.19|19.02|17.21|19.02|17.21|19|17.19|0
1656332400000|2022-06-27 12:20:00|19.04|17.23|19.01|17.2|19.04|17.23|19.01|17.2|0
1656332410000|2022-06-27 12:20:10|19.04|17.23|19.04|17.23|19.06|17.25|19.02|17.21|0
1656332420000|2022-06-27 12:20:20|19.06|17.25|19.06|17.25|19.06|17.25|19.04|17.23|0
1656332430000|2022-06-27 12:20:30|19.05|17.24|19.04|17.23|19.05|17.24|19.02|17.21|0
1656332440000|2022-06-27 12:20:40|19.03|17.22|19.04|17.23|19.04|17.23|19.02|17.21|0
1656332450000|2022-06-27 12:20:50|19.02|17.21|19.01|17.2|19.02|17.21|19.01|17.2|0
1656332460000|2022-06-27 12:21:00|19.02|17.21|19.02|17.21|19.06|17.25|19.02|17.21|0
1656332470000|2022-06-27 12:21:10|19.04|17.23|19.02|17.21|19.04|17.23|19.02|17.21|0
1656332480000|2022-06-27 12:21:20|19.01|17.2|19.01|17.2|19.02|17.21|19.01|17.2|0
1656332500000|2022-06-27 12:21:40|18.99|17.18|19.01|17.2|19.02|17.21|18.99|17.18|0
1656332510000|2022-06-27 12:21:50|19.02|17.21|19.02|17.21|19.02|17.21|19.01|17.2|0
1656332520000|2022-06-27 12:22:00|19.06|17.25|19.02|17.21|19.06|17.25|19.02|17.21|0
1656332530000|2022-06-27 12:22:10|19.01|17.2|19.03|17.22|19.03|17.22|19.01|17.2|0
1656332540000|2022-06-27 12:22:20|19.02|17.21|19.02|17.21|19.02|17.21|18.99|17.18|0
1656332550000|2022-06-27 12:22:30|19.04|17.23|19.04|17.23|19.04|17.23|19.02|17.21|0
1656332560000|2022-06-27 12:22:40|19.02|17.21|19.02|17.21|19.04|17.23|19.02|17.21|0
1656332570000|2022-06-27 12:22:50|19.01|17.2|18.95|17.14|19.02|17.21|18.95|17.14|0
1656332580000|2022-06-27 12:23:00|18.97|17.16|18.95|17.14|18.97|17.16|18.95|17.14|0
1656332590000|2022-06-27 12:23:10|18.97|17.16|18.97|17.16|18.97|17.16|18.97|17.16|0
1656332600000|2022-06-27 12:23:20|18.95|17.14|19.01|17.2|19.01|17.2|18.95|17.14|0
1656332610000|2022-06-27 12:23:30|18.99|17.18|19.01|17.2|19.01|17.2|18.99|17.18|0
1656332620000|2022-06-27 12:23:40|18.97|17.16|18.93|17.13|18.97|17.16|18.93|17.13|0
1656332630000|2022-06-27 12:23:50|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1656332640000|2022-06-27 12:24:00|18.93|17.13|18.91|17.11|18.93|17.13|18.91|17.11|0
1656332650000|2022-06-27 12:24:10|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1656332670000|2022-06-27 12:24:30|18.95|17.14|18.92|17.12|18.97|17.16|18.92|17.12|0
1656332680000|2022-06-27 12:24:40|18.89|17.09|18.87|17.08|18.89|17.09|18.87|17.08|0
1656332690000|2022-06-27 12:24:50|18.89|17.09|18.89|17.09|18.89|17.09|18.88|17.08|0
1656332700000|2022-06-27 12:25:00|18.95|17.14|18.95|17.14|18.95|17.14|18.93|17.13|0
1656332710000|2022-06-27 12:25:10|18.93|17.13|18.93|17.13|18.93|17.13|18.91|17.11|0
1656332720000|2022-06-27 12:25:20|18.95|17.14|18.91|17.11|18.95|17.14|18.91|17.11|0
1656332730000|2022-06-27 12:25:30|18.93|17.13|18.95|17.14|18.95|17.14|18.93|17.13|0
1656332740000|2022-06-27 12:25:40|18.97|17.16|18.95|17.14|18.97|17.16|18.95|17.14|0
1656332750000|2022-06-27 12:25:50|18.97|17.16|18.97|17.16|18.98|17.17|18.97|17.16|0
1656332760000|2022-06-27 12:26:00|18.95|17.14|18.91|17.11|18.95|17.14|18.91|17.11|0
1656332770000|2022-06-27 12:26:10|18.93|17.13|18.91|17.11|18.93|17.13|18.91|17.11|0
1656332780000|2022-06-27 12:26:20|18.93|17.13|18.93|17.13|18.93|17.13|18.92|17.12|0
1656332790000|2022-06-27 12:26:30|18.95|17.14|18.95|17.14|18.95|17.14|18.95|17.14|0
1656332820000|2022-06-27 12:27:00|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1656332830000|2022-06-27 12:27:10|18.89|17.09|18.84|17.04|18.89|17.09|18.84|17.04|0
1656332840000|2022-06-27 12:27:20|18.82|17.02|18.84|17.04|18.84|17.04|18.82|17.02|0
1656332850000|2022-06-27 12:27:30|18.85|17.05|18.84|17.04|18.85|17.06|18.84|17.04|0
1656332860000|2022-06-27 12:27:40|18.82|17.02|18.84|17.04|18.84|17.04|18.82|17.02|0
1656332870000|2022-06-27 12:27:50|18.85|17.06|18.87|17.08|18.87|17.08|18.85|17.06|0
1656332880000|2022-06-27 12:28:00|18.83|17.04|18.83|17.04|18.84|17.05|18.83|17.04|0
1656332890000|2022-06-27 12:28:10|18.82|17.02|18.82|17.02|18.82|17.02|18.81|17.02|0
1656332900000|2022-06-27 12:28:20|18.81|17.01|18.8|17.01|18.81|17.01|18.8|17.01|0
1656332910000|2022-06-27 12:28:30|18.78|16.99|18.74|16.96|18.78|16.99|18.69|16.91|0
1656332920000|2022-06-27 12:28:40|18.75|16.89|18.66|16.88|18.75|16.89|18.66|16.88|0
1656332930000|2022-06-27 12:28:50|18.67|16.89|18.65|16.87|18.7|16.92|18.65|16.87|0
1656332940000|2022-06-27 12:29:00|18.67|16.89|18.64|16.86|18.67|16.89|18.64|16.86|0
1656332950000|2022-06-27 12:29:10|18.61|16.84|18.54|16.77|18.65|16.87|18.54|16.77|0
1656332960000|2022-06-27 12:29:20|18.51|16.74|18.54|16.78|18.56|16.8|18.51|16.74|0
1656332970000|2022-06-27 12:29:30|18.55|16.79|18.56|16.8|18.58|16.81|18.55|16.79|0
1656332980000|2022-06-27 12:29:40|18.55|16.79|18.54|16.77|18.55|16.79|18.54|16.77|0
1656332990000|2022-06-27 12:29:50|18.48|16.72|18.44|16.69|18.48|16.72|18.44|16.69|0
1656333000000|2022-06-27 12:30:00|18.52|16.75|18.63|16.85|18.63|16.85|18.52|16.75|0
1656333010000|2022-06-27 12:30:10|18.62|16.84|18.49|16.73|18.63|16.84|18.49|16.73|0
1656333020000|2022-06-27 12:30:20|18.5|16.74|18.52|16.75|18.52|16.75|18.5|16.74|0
1656333030000|2022-06-27 12:30:30|18.51|16.74|18.42|16.67|18.51|16.74|18.42|16.67|0
1656333040000|2022-06-27 12:30:40|18.4|16.64|18.39|16.64|18.41|16.65|18.39|16.64|0
1656333050000|2022-06-27 12:30:50|18.41|16.65|18.41|16.66|18.43|16.68|18.41|16.65|0
1656333060000|2022-06-27 12:31:00|18.38|16.63|18.44|16.69|18.44|16.69|18.38|16.63|0
1656333070000|2022-06-27 12:31:10|18.4|16.64|18.41|16.65|18.41|16.65|18.39|16.64|0
1656333080000|2022-06-27 12:31:20|18.42|16.67|18.44|16.69|18.44|16.69|18.42|16.67|0
1656333090000|2022-06-27 12:31:30|18.42|16.67|18.46|16.7|18.48|16.72|18.42|16.67|0
1656333100000|2022-06-27 12:31:40|18.49|16.73|18.56|16.79|18.56|16.79|18.49|16.73|0
1656333110000|2022-06-27 12:31:50|18.55|16.75|18.5|16.74|18.55|16.75|18.5|16.74|0
1656333120000|2022-06-27 12:32:00|18.48|16.72|18.53|16.76|18.55|16.79|18.48|16.72|0
1656333130000|2022-06-27 12:32:10|18.52|16.75|18.43|16.68|18.52|16.75|18.43|16.68|0
1656333140000|2022-06-27 12:32:20|18.35|16.6|18.26|16.52|18.37|16.62|18.26|16.52|0
1656333150000|2022-06-27 12:32:30|18.28|16.54|18.24|16.5|18.28|16.54|18.22|16.49|0
1656333160000|2022-06-27 12:32:40|18.29|16.55|18.31|16.57|18.31|16.57|18.28|16.54|0
1656333170000|2022-06-27 12:32:50|18.29|16.55|18.26|16.52|18.29|16.55|18.26|16.52|0
1656333180000|2022-06-27 12:33:00|18.2|16.47|18.22|16.49|18.22|16.49|18.2|16.47|0
1656333190000|2022-06-27 12:33:10|18.2|16.47|18.17|16.44|18.2|16.47|18.17|16.44|0
1656333200000|2022-06-27 12:33:20|18.15|16.42|18.17|16.44|18.17|16.44|18.15|16.42|0
1656333210000|2022-06-27 12:33:30|18.15|16.42|18.13|16.4|18.15|16.42|18.11|16.39|0
1656333220000|2022-06-27 12:33:40|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1656333230000|2022-06-27 12:33:50|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1656333240000|2022-06-27 12:34:00|18.22|16.49|18.09|16.37|18.22|16.49|18.09|16.37|0
1656333250000|2022-06-27 12:34:10|18.11|16.39|18.15|16.42|18.15|16.42|18.11|16.39|0
1656333260000|2022-06-27 12:34:20|18.11|16.39|18.09|16.37|18.13|16.4|18.09|16.37|0
1656333270000|2022-06-27 12:34:30|18.07|16.35|18.06|16.34|18.07|16.35|18.06|16.34|0
1656333280000|2022-06-27 12:34:40|18.07|16.35|18.13|16.4|18.13|16.4|18.07|16.35|0
1656333290000|2022-06-27 12:34:50|18.11|16.39|18.13|16.4|18.13|16.4|18.11|16.39|0
1656333300000|2022-06-27 12:35:00|18.11|16.39|18.15|16.42|18.15|16.42|18.11|16.39|0
1656333310000|2022-06-27 12:35:10|18.18|16.45|18.2|16.47|18.22|16.49|18.18|16.45|0
1656333320000|2022-06-27 12:35:20|18.22|16.49|18.26|16.52|18.26|16.52|18.22|16.49|0
1656333330000|2022-06-27 12:35:30|18.28|16.54|18.24|16.5|18.28|16.54|18.24|16.5|0
1656333340000|2022-06-27 12:35:40|18.22|16.49|18.24|16.5|18.24|16.5|18.21|16.48|0
1656333350000|2022-06-27 12:35:50|18.22|16.49|18.22|16.49|18.22|16.49|18.18|16.45|0
1656333360000|2022-06-27 12:36:00|18.2|16.47|18.13|16.4|18.2|16.47|18.13|16.4|0
1656333370000|2022-06-27 12:36:10|18.14|16.41|18.17|16.44|18.17|16.44|18.14|16.41|0
1656333380000|2022-06-27 12:36:20|18.15|16.42|18.15|16.42|18.15|16.42|18.13|16.4|0
1656333390000|2022-06-27 12:36:30|18.13|16.4|18.09|16.37|18.13|16.4|18.09|16.37|0
1656333400000|2022-06-27 12:36:40|18.15|16.42|18.11|16.39|18.15|16.42|18.11|16.39|0
1656333410000|2022-06-27 12:36:50|18.15|16.42|18.15|16.42|18.17|16.44|18.15|16.42|0
1656333420000|2022-06-27 12:37:00|18.22|16.49|18.22|16.49|18.22|16.49|18.22|16.49|0
1656333430000|2022-06-27 12:37:10|18.24|16.5|18.28|16.54|18.28|16.54|18.24|16.5|0
1656333440000|2022-06-27 12:37:20|18.29|16.55|18.24|16.5|18.29|16.55|18.24|16.5|0
1656333450000|2022-06-27 12:37:30|18.22|16.49|18.24|16.5|18.24|16.5|18.22|16.49|0
1656333460000|2022-06-27 12:37:40|18.23|16.49|18.28|16.54|18.28|16.54|18.23|16.49|0
1656333470000|2022-06-27 12:37:50|18.26|16.52|18.22|16.49|18.26|16.52|18.22|16.49|0
1656333480000|2022-06-27 12:38:00|18.24|16.5|18.26|16.52|18.26|16.52|18.22|16.49|0
1656333490000|2022-06-27 12:38:10|18.24|16.5|18.24|16.5|18.26|16.52|18.24|16.5|0
1656333500000|2022-06-27 12:38:20|18.25|16.51|18.24|16.5|18.26|16.52|18.24|16.5|0
1656333510000|2022-06-27 12:38:30|18.23|16.49|18.26|16.52|18.26|16.52|18.23|16.49|0
1656333520000|2022-06-27 12:38:40|18.28|16.54|18.22|16.49|18.28|16.54|18.22|16.49|0
1656333530000|2022-06-27 12:38:50|18.2|16.47|18.22|16.49|18.22|16.49|18.2|16.47|0
1656333540000|2022-06-27 12:39:00|18.24|16.5|18.28|16.54|18.28|16.54|18.24|16.5|0
1656333550000|2022-06-27 12:39:10|18.29|16.55|18.31|16.57|18.31|16.57|18.29|16.55|0
1656333560000|2022-06-27 12:39:20|18.29|16.55|18.31|16.57|18.31|16.57|18.29|16.55|0
1656333570000|2022-06-27 12:39:30|18.33|16.58|18.31|16.57|18.33|16.58|18.3|16.56|0
1656333580000|2022-06-27 12:39:40|18.35|16.6|18.33|16.58|18.35|16.6|18.33|16.58|0
1656333590000|2022-06-27 12:39:50|18.35|16.6|18.39|16.63|18.39|16.63|18.34|16.59|0
1656333600000|2022-06-27 12:40:00|18.37|16.62|18.35|16.6|18.37|16.62|18.35|16.6|0
1656333610000|2022-06-27 12:40:10|18.33|16.58|18.33|16.58|18.33|16.58|18.32|16.58|0
1656333620000|2022-06-27 12:40:20|18.32|16.6|18.34|16.59|18.35|16.6|18.32|16.59|0
1656333630000|2022-06-27 12:40:30|18.37|16.62|18.33|16.58|18.37|16.62|18.33|16.58|0
1656333640000|2022-06-27 12:40:40|18.32|16.57|18.29|16.55|18.32|16.57|18.29|16.55|0
1656333650000|2022-06-27 12:40:50|18.31|16.57|18.29|16.55|18.31|16.57|18.29|16.55|0
1656333660000|2022-06-27 12:41:00|18.3|16.56|18.29|16.55|18.3|16.56|18.29|16.55|0
1656333670000|2022-06-27 12:41:10|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1656333680000|2022-06-27 12:41:20|18.35|16.6|18.39|16.63|18.4|16.65|18.35|16.6|0
1656333690000|2022-06-27 12:41:30|18.33|16.58|18.33|16.58|18.35|16.6|18.33|16.58|0
1656333700000|2022-06-27 12:41:40|18.34|16.59|18.38|16.63|18.38|16.63|18.34|16.59|0
1656333710000|2022-06-27 12:41:50|18.39|16.65|18.4|16.65|18.4|16.65|18.39|16.65|0
1656333720000|2022-06-27 12:42:00|18.39|16.63|18.39|16.63|18.39|16.63|18.37|16.62|0
1656333730000|2022-06-27 12:42:10|18.4|16.65|18.39|16.64|18.4|16.65|18.39|16.64|0
1656333740000|2022-06-27 12:42:20|18.4|16.65|18.4|16.65|18.41|16.66|18.4|16.65|0
1656333750000|2022-06-27 12:42:30|18.39|16.63|18.39|16.63|18.39|16.63|18.39|16.63|0
1656333760000|2022-06-27 12:42:40|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1656333770000|2022-06-27 12:42:50|18.42|16.67|18.44|16.68|18.44|16.68|18.42|16.67|0
1656333780000|2022-06-27 12:43:00|18.5|16.74|18.56|16.79|18.56|16.79|18.5|16.74|0
1656333790000|2022-06-27 12:43:10|18.57|16.8|18.55|16.79|18.57|16.8|18.53|16.77|0
1656333800000|2022-06-27 12:43:20|18.53|16.77|18.55|16.79|18.55|16.79|18.53|16.77|0
1656333810000|2022-06-27 12:43:30|18.53|16.77|18.52|16.75|18.53|16.77|18.52|16.75|0
1656333820000|2022-06-27 12:43:40|18.53|16.77|18.53|16.77|18.53|16.77|18.52|16.75|0
1656333830000|2022-06-27 12:43:50|18.52|16.75|18.55|16.79|18.55|16.79|18.52|16.75|0
1656333840000|2022-06-27 12:44:00|18.53|16.77|18.55|16.79|18.55|16.79|18.53|16.77|0
1656333850000|2022-06-27 12:44:10|18.57|16.8|18.53|16.77|18.57|16.8|18.53|16.77|0
1656333870000|2022-06-27 12:44:30|18.52|16.75|18.53|16.77|18.53|16.77|18.52|16.75|0
1656333880000|2022-06-27 12:44:40|18.52|16.75|18.48|16.72|18.52|16.75|18.48|16.72|0
1656333890000|2022-06-27 12:44:50|18.5|16.73|18.5|16.73|18.5|16.73|18.48|16.72|0
1656333900000|2022-06-27 12:45:00|18.53|16.77|18.53|16.77|18.53|16.77|18.52|16.76|0
1656333910000|2022-06-27 12:45:10|18.55|16.79|18.53|16.77|18.55|16.79|18.53|16.77|0
1656333920000|2022-06-27 12:45:20|18.55|16.79|18.52|16.75|18.55|16.79|18.52|16.75|0
1656333930000|2022-06-27 12:45:30|18.5|16.73|18.48|16.72|18.5|16.73|18.48|16.72|0
1656333940000|2022-06-27 12:45:40|18.46|16.7|18.44|16.68|18.46|16.7|18.44|16.68|0
1656333950000|2022-06-27 12:45:50|18.42|16.67|18.42|16.67|18.42|16.67|18.42|16.67|0
1656333960000|2022-06-27 12:46:00|18.43|16.68|18.46|16.7|18.46|16.7|18.43|16.68|0
1656333970000|2022-06-27 12:46:10|18.44|16.68|18.43|16.68|18.44|16.68|18.42|16.67|0
1656333980000|2022-06-27 12:46:20|18.44|16.67|18.46|16.7|18.46|16.7|18.42|16.67|0
1656333990000|2022-06-27 12:46:30|18.44|16.68|18.42|16.67|18.44|16.68|18.42|16.67|0
1656334000000|2022-06-27 12:46:40|18.4|16.65|18.39|16.63|18.4|16.65|18.35|16.6|0
1656334010000|2022-06-27 12:46:50|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1656334020000|2022-06-27 12:47:00|18.42|16.67|18.46|16.7|18.46|16.7|18.42|16.67|0
1656334030000|2022-06-27 12:47:10|18.48|16.72|18.45|16.69|18.48|16.72|18.45|16.69|0
1656334040000|2022-06-27 12:47:20|18.47|16.71|18.5|16.74|18.5|16.74|18.47|16.71|0
1656334050000|2022-06-27 12:47:30|18.49|16.73|18.49|16.73|18.49|16.73|18.47|16.71|0
1656334060000|2022-06-27 12:47:40|18.47|16.71|18.48|16.72|18.48|16.72|18.47|16.71|0
1656334070000|2022-06-27 12:47:50|18.47|16.71|18.47|16.71|18.47|16.71|18.43|16.68|0
1656334080000|2022-06-27 12:48:00|18.45|16.69|18.47|16.71|18.47|16.71|18.45|16.69|0
1656334090000|2022-06-27 12:48:10|18.45|16.69|18.39|16.64|18.45|16.69|18.39|16.64|0
1656334100000|2022-06-27 12:48:20|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1656334110000|2022-06-27 12:48:30|18.39|16.64|18.41|16.66|18.41|16.66|18.39|16.64|0
1656334120000|2022-06-27 12:48:40|18.43|16.68|18.43|16.68|18.43|16.68|18.41|16.66|0
1656334130000|2022-06-27 12:48:50|18.41|16.66|18.42|16.67|18.42|16.67|18.41|16.66|0
1656334140000|2022-06-27 12:49:00|18.43|16.68|18.41|16.66|18.43|16.68|18.39|16.64|0
1656334150000|2022-06-27 12:49:10|18.42|16.67|18.42|16.67|18.43|16.68|18.42|16.67|0
1656334160000|2022-06-27 12:49:20|18.41|16.66|18.38|16.63|18.41|16.66|18.38|16.63|0
1656334170000|2022-06-27 12:49:30|18.39|16.64|18.38|16.63|18.39|16.64|18.38|16.63|0
1656334180000|2022-06-27 12:49:40|18.39|16.64|18.43|16.68|18.43|16.68|18.39|16.64|0
1656334190000|2022-06-27 12:49:50|18.42|16.67|18.41|16.66|18.43|16.68|18.41|16.66|0
1656334200000|2022-06-27 12:50:00|18.39|16.64|18.4|16.65|18.4|16.65|18.39|16.64|0
1656334210000|2022-06-27 12:50:10|18.41|16.66|18.47|16.71|18.47|16.71|18.41|16.66|0
1656334220000|2022-06-27 12:50:20|18.45|16.69|18.45|16.69|18.47|16.71|18.45|16.69|0
1656334230000|2022-06-27 12:50:30|18.43|16.68|18.45|16.69|18.45|16.69|18.43|16.68|0
1656334240000|2022-06-27 12:50:40|18.47|16.71|18.49|16.73|18.49|16.73|18.45|16.69|0
1656334250000|2022-06-27 12:50:50|18.47|16.71|18.46|16.7|18.49|16.73|18.46|16.7|0
1656334260000|2022-06-27 12:51:00|18.45|16.69|18.39|16.64|18.45|16.69|18.39|16.64|0
1656334270000|2022-06-27 12:51:10|18.38|16.63|18.39|16.64|18.39|16.64|18.38|16.63|0
1656334280000|2022-06-27 12:51:20|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1656334290000|2022-06-27 12:51:30|18.36|16.61|18.34|16.59|18.36|16.61|18.34|16.59|0
1656334300000|2022-06-27 12:51:40|18.27|16.53|18.25|16.51|18.27|16.53|18.23|16.49|0
1656334310000|2022-06-27 12:51:50|18.27|16.53|18.27|16.53|18.28|16.54|18.27|16.53|0
1656334320000|2022-06-27 12:52:00|18.25|16.51|18.24|16.5|18.25|16.51|18.24|16.5|0
1656334330000|2022-06-27 12:52:10|18.23|16.49|18.21|16.48|18.23|16.49|18.21|16.48|0
1656334340000|2022-06-27 12:52:20|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1656334350000|2022-06-27 12:52:30|18.17|16.44|18.23|16.49|18.23|16.49|18.17|16.44|0
1656334360000|2022-06-27 12:52:40|18.25|16.51|18.28|16.54|18.28|16.54|18.25|16.51|0
1656334370000|2022-06-27 12:52:50|18.27|16.53|18.32|16.58|18.32|16.58|18.27|16.53|0
1656334380000|2022-06-27 12:53:00|18.28|16.54|18.32|16.58|18.32|16.58|18.28|16.54|0
1656334390000|2022-06-27 12:53:10|18.3|16.56|18.32|16.58|18.32|16.58|18.3|16.56|0
1656334400000|2022-06-27 12:53:20|18.28|16.54|18.3|16.56|18.3|16.56|18.28|16.54|0
1656334410000|2022-06-27 12:53:30|18.32|16.58|18.28|16.54|18.32|16.58|18.28|16.54|0
1656334420000|2022-06-27 12:53:40|18.27|16.53|18.25|16.51|18.27|16.53|18.25|16.51|0
1656334430000|2022-06-27 12:53:50|18.23|16.49|18.27|16.53|18.27|16.53|18.23|16.49|0
1656334440000|2022-06-27 12:54:00|18.25|16.51|18.23|16.49|18.25|16.51|18.21|16.48|0
1656334450000|2022-06-27 12:54:10|18.21|16.48|18.25|16.51|18.25|16.51|18.21|16.48|0
1656334460000|2022-06-27 12:54:20|18.23|16.49|18.21|16.48|18.23|16.49|18.19|16.46|0
1656334470000|2022-06-27 12:54:30|18.17|16.44|18.17|16.44|18.17|16.44|18.16|16.43|0
1656334480000|2022-06-27 12:54:40|18.16|16.43|18.14|16.41|18.16|16.43|18.14|16.41|0
1656334490000|2022-06-27 12:54:50|18.16|16.43|18.15|16.42|18.16|16.43|18.15|16.42|0
1656334500000|2022-06-27 12:55:00|18.16|16.43|18.17|16.44|18.17|16.44|18.16|16.43|0
1656334510000|2022-06-27 12:55:10|18.19|16.46|18.23|16.49|18.23|16.49|18.19|16.46|0
1656334520000|2022-06-27 12:55:20|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1656334530000|2022-06-27 12:55:30|18.23|16.49|18.28|16.54|18.28|16.54|18.23|16.49|0
1656334540000|2022-06-27 12:55:40|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1656334550000|2022-06-27 12:55:50|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1656334560000|2022-06-27 12:56:00|18.27|16.53|18.27|16.53|18.28|16.54|18.27|16.53|0
1656334570000|2022-06-27 12:56:10|18.28|16.54|18.21|16.48|18.28|16.54|18.19|16.46|0
1656334580000|2022-06-27 12:56:20|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1656334590000|2022-06-27 12:56:30|18.21|16.48|18.23|16.49|18.23|16.49|18.21|16.48|0
1656334610000|2022-06-27 12:56:50|18.21|16.48|18.21|16.48|18.21|16.48|18.21|16.48|0
1656334620000|2022-06-27 12:57:00|18.19|16.46|18.19|16.46|18.21|16.48|18.19|16.46|0
1656334630000|2022-06-27 12:57:10|18.21|16.48|18.22|16.48|18.23|16.49|18.21|16.48|0
1656334640000|2022-06-27 12:57:20|18.23|16.49|18.28|16.54|18.28|16.54|18.23|16.49|0
1656334660000|2022-06-27 12:57:40|18.3|16.56|18.28|16.54|18.3|16.56|18.28|16.54|0
1656334670000|2022-06-27 12:57:50|18.26|16.53|18.26|16.53|18.26|16.53|18.26|16.53|0
1656334680000|2022-06-27 12:58:00|18.28|16.54|18.24|16.5|18.28|16.54|18.24|16.5|0
1656334690000|2022-06-27 12:58:10|18.23|16.49|18.17|16.44|18.23|16.49|18.17|16.44|0
1656334700000|2022-06-27 12:58:20|18.19|16.46|18.19|16.46|18.21|16.48|18.19|16.46|0
1656334710000|2022-06-27 12:58:30|18.21|16.48|18.21|16.48|18.21|16.48|18.21|16.48|0
1656334720000|2022-06-27 12:58:40|18.19|16.46|18.25|16.51|18.25|16.51|18.19|16.46|0
1656334730000|2022-06-27 12:58:50|18.23|16.49|18.21|16.48|18.23|16.49|18.21|16.48|0
1656334740000|2022-06-27 12:59:00|18.23|16.49|18.25|16.51|18.25|16.51|18.23|16.49|0
1656334750000|2022-06-27 12:59:10|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1656334760000|2022-06-27 12:59:20|18.25|16.51|18.26|16.53|18.26|16.53|18.25|16.51|0
1656334770000|2022-06-27 12:59:30|18.28|16.54|18.3|16.56|18.3|16.56|18.28|16.54|0
1656334780000|2022-06-27 12:59:40|18.32|16.58|18.34|16.59|18.34|16.59|18.32|16.58|0
1656334790000|2022-06-27 12:59:50|18.33|16.58|18.3|16.56|18.33|16.58|18.3|16.56|0
1656334800000|2022-06-27 13:00:00|18.34|16.59|18.34|16.59|18.34|16.59|18.32|16.58|0
1656334810000|2022-06-27 13:00:10|18.36|16.61|18.32|16.58|18.37|16.62|18.32|16.58|0
1656334820000|2022-06-27 13:00:20|18.34|16.59|18.34|16.59|18.34|16.59|18.34|16.59|0
1656334830000|2022-06-27 13:00:30|18.33|16.58|18.32|16.58|18.33|16.58|18.32|16.58|0
1656334840000|2022-06-27 13:00:40|18.3|16.56|18.3|16.56|18.32|16.58|18.3|16.56|0
1656334850000|2022-06-27 13:00:50|18.32|16.58|18.33|16.58|18.34|16.59|18.32|16.58|0
1656334860000|2022-06-27 13:01:00|18.32|16.59|18.34|16.59|18.34|16.59|18.32|16.59|0
1656334870000|2022-06-27 13:01:10|18.35|16.6|18.36|16.61|18.36|16.61|18.35|16.6|0
1656334880000|2022-06-27 13:01:20|18.35|16.6|18.43|16.68|18.43|16.68|18.35|16.6|0
1656334890000|2022-06-27 13:01:30|18.41|16.66|18.36|16.61|18.41|16.66|18.36|16.61|0
1656334900000|2022-06-27 13:01:40|18.34|16.59|18.3|16.56|18.34|16.59|18.3|16.56|0
1656334920000|2022-06-27 13:02:00|18.32|16.57|18.37|16.62|18.37|16.62|18.32|16.57|0
1656334930000|2022-06-27 13:02:10|18.36|16.61|18.41|16.66|18.41|16.66|18.36|16.61|0
1656334940000|2022-06-27 13:02:20|18.49|16.73|18.5|16.74|18.5|16.74|18.47|16.71|0
1656334950000|2022-06-27 13:02:30|18.49|16.73|18.41|16.66|18.49|16.73|18.41|16.66|0
1656334960000|2022-06-27 13:02:40|18.36|16.61|18.37|16.62|18.37|16.62|18.36|16.61|0
1656334970000|2022-06-27 13:02:50|18.39|16.64|18.47|16.71|18.47|16.71|18.39|16.64|0
1656334980000|2022-06-27 13:03:00|18.45|16.69|18.47|16.71|18.47|16.71|18.43|16.68|0
1656334990000|2022-06-27 13:03:10|18.49|16.73|18.49|16.73|18.49|16.73|18.49|16.73|0
1656335000000|2022-06-27 13:03:20|18.47|16.71|18.47|16.71|18.49|16.73|18.47|16.71|0
1656335010000|2022-06-27 13:03:30|18.49|16.73|18.5|16.74|18.5|16.74|18.49|16.73|0
1656335020000|2022-06-27 13:03:40|18.52|16.76|18.58|16.81|18.58|16.81|18.52|16.76|0
1656335030000|2022-06-27 13:03:50|18.56|16.79|18.54|16.78|18.56|16.79|18.54|16.78|0
1656335040000|2022-06-27 13:04:00|18.56|16.79|18.54|16.78|18.56|16.79|18.54|16.78|0
1656335050000|2022-06-27 13:04:10|18.56|16.79|18.52|16.76|18.56|16.79|18.52|16.76|0
1656335060000|2022-06-27 13:04:20|18.49|16.73|18.52|16.76|18.52|16.76|18.49|16.73|0
1656335070000|2022-06-27 13:04:30|18.5|16.74|18.5|16.74|18.52|16.76|18.49|16.73|0
1656335080000|2022-06-27 13:04:40|18.52|16.76|18.54|16.78|18.56|16.79|18.52|16.76|0
1656335090000|2022-06-27 13:04:50|18.55|16.76|18.52|16.76|18.55|16.76|18.52|16.76|0
1656335100000|2022-06-27 13:05:00|18.5|16.74|18.5|16.74|18.52|16.76|18.5|16.74|0
1656335110000|2022-06-27 13:05:10|18.49|16.73|18.47|16.71|18.49|16.73|18.47|16.71|0
1656335120000|2022-06-27 13:05:20|18.45|16.69|18.45|16.69|18.45|16.69|18.41|16.66|0
1656335130000|2022-06-27 13:05:30|18.43|16.67|18.49|16.73|18.49|16.73|18.43|16.67|0
1656335140000|2022-06-27 13:05:40|18.5|16.74|18.49|16.73|18.5|16.74|18.49|16.73|0
1656335150000|2022-06-27 13:05:50|18.47|16.71|18.49|16.73|18.49|16.73|18.47|16.71|0
1656335160000|2022-06-27 13:06:00|18.43|16.67|18.45|16.69|18.45|16.69|18.43|16.67|0
1656335170000|2022-06-27 13:06:10|18.43|16.67|18.47|16.71|18.47|16.71|18.43|16.67|0
1656335180000|2022-06-27 13:06:20|18.49|16.73|18.45|16.69|18.5|16.74|18.45|16.69|0
1656335190000|2022-06-27 13:06:30|18.49|16.73|18.47|16.71|18.49|16.73|18.47|16.71|0
1656335200000|2022-06-27 13:06:40|18.49|16.73|18.5|16.74|18.52|16.76|18.49|16.73|0
1656335210000|2022-06-27 13:06:50|18.49|16.73|18.49|16.72|18.49|16.73|18.49|16.72|0
1656335220000|2022-06-27 13:07:00|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1656335230000|2022-06-27 13:07:10|18.52|16.76|18.52|16.76|18.52|16.76|18.5|16.74|0
1656335240000|2022-06-27 13:07:20|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1656335250000|2022-06-27 13:07:30|18.51|16.75|18.52|16.76|18.54|16.78|18.51|16.75|0
1656335260000|2022-06-27 13:07:40|18.5|16.74|18.52|16.76|18.52|16.76|18.5|16.74|0
1656335270000|2022-06-27 13:07:50|18.54|16.78|18.55|16.78|18.56|16.79|18.54|16.78|0
1656335280000|2022-06-27 13:08:00|18.52|16.76|18.52|16.76|18.52|16.76|18.5|16.74|0
1656335290000|2022-06-27 13:08:10|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1656335300000|2022-06-27 13:08:20|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1656335310000|2022-06-27 13:08:30|18.47|16.71|18.49|16.72|18.49|16.72|18.47|16.71|0
1656335320000|2022-06-27 13:08:40|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1656335340000|2022-06-27 13:09:00|18.47|16.71|18.45|16.69|18.47|16.71|18.45|16.69|0
1656335350000|2022-06-27 13:09:10|18.43|16.67|18.43|16.67|18.43|16.67|18.43|16.67|0
1656335360000|2022-06-27 13:09:20|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1656335370000|2022-06-27 13:09:30|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1656335380000|2022-06-27 13:09:40|18.43|16.67|18.43|16.67|18.43|16.67|18.43|16.67|0
1656335390000|2022-06-27 13:09:50|18.45|16.69|18.41|16.66|18.45|16.69|18.41|16.66|0
1656335400000|2022-06-27 13:10:00|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1656335420000|2022-06-27 13:10:20|18.38|16.63|18.37|16.62|18.38|16.63|18.37|16.62|0
1656335450000|2022-06-27 13:10:50|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1656335460000|2022-06-27 13:11:00|18.37|16.62|18.38|16.63|18.39|16.64|18.37|16.62|0
1656335470000|2022-06-27 13:11:10|18.37|16.62|18.32|16.57|18.37|16.62|18.32|16.57|0
1656335480000|2022-06-27 13:11:20|18.36|16.61|18.34|16.59|18.37|16.62|18.34|16.59|0
1656335490000|2022-06-27 13:11:30|18.36|16.61|18.37|16.62|18.37|16.62|18.36|16.61|0
1656335500000|2022-06-27 13:11:40|18.36|16.61|18.37|16.62|18.37|16.62|18.36|16.61|0
1656335510000|2022-06-27 13:11:50|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1656335520000|2022-06-27 13:12:00|18.34|16.59|18.36|16.61|18.36|16.61|18.34|16.59|0
1656335530000|2022-06-27 13:12:10|18.37|16.62|18.39|16.64|18.39|16.64|18.37|16.62|0
1656335540000|2022-06-27 13:12:20|18.36|16.61|18.38|16.63|18.38|16.63|18.36|16.61|0
1656335550000|2022-06-27 13:12:30|18.37|16.62|18.39|16.64|18.41|16.66|18.37|16.62|0
1656335560000|2022-06-27 13:12:40|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1656335570000|2022-06-27 13:12:50|18.36|16.61|18.36|16.61|18.36|16.61|18.34|16.59|0
1656335580000|2022-06-27 13:13:00|18.37|16.62|18.41|16.66|18.41|16.66|18.37|16.62|0
1656335590000|2022-06-27 13:13:10|18.39|16.64|18.39|16.64|18.41|16.66|18.39|16.64|0
1656335600000|2022-06-27 13:13:20|18.41|16.66|18.39|16.64|18.41|16.66|18.39|16.64|0
1656335610000|2022-06-27 13:13:30|18.4|16.65|18.43|16.67|18.43|16.67|18.4|16.65|0
1656335620000|2022-06-27 13:13:40|18.41|16.66|18.4|16.65|18.41|16.66|18.4|16.65|0
1656335630000|2022-06-27 13:13:50|18.39|16.64|18.43|16.67|18.43|16.67|18.39|16.64|0
1656335640000|2022-06-27 13:14:00|18.41|16.66|18.45|16.69|18.47|16.71|18.41|16.66|0
1656335650000|2022-06-27 13:14:10|18.47|16.71|18.45|16.69|18.47|16.71|18.45|16.69|0
1656335660000|2022-06-27 13:14:20|18.46|16.7|18.47|16.71|18.47|16.71|18.45|16.69|0
1656335670000|2022-06-27 13:14:30|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1656335680000|2022-06-27 13:14:40|18.5|16.74|18.58|16.81|18.58|16.81|18.5|16.74|0
1656335690000|2022-06-27 13:14:50|18.61|16.84|18.6|16.83|18.61|16.84|18.6|16.83|0
1656335700000|2022-06-27 13:15:00|18.61|16.84|18.61|16.84|18.61|16.84|18.61|16.84|0
1656335710000|2022-06-27 13:15:10|18.6|16.83|18.56|16.79|18.6|16.83|18.56|16.79|0
1656335720000|2022-06-27 13:15:20|18.58|16.81|18.54|16.77|18.58|16.81|18.54|16.77|0
1656335730000|2022-06-27 13:15:30|18.51|16.75|18.48|16.72|18.51|16.75|18.48|16.72|0
1656335740000|2022-06-27 13:15:40|18.49|16.73|18.46|16.7|18.49|16.73|18.46|16.7|0
1656335750000|2022-06-27 13:15:50|18.45|16.69|18.45|16.69|18.47|16.71|18.45|16.69|0
1656335760000|2022-06-27 13:16:00|18.43|16.67|18.47|16.71|18.47|16.71|18.43|16.67|0
1656335770000|2022-06-27 13:16:10|18.45|16.69|18.47|16.71|18.47|16.71|18.45|16.69|0
1656335780000|2022-06-27 13:16:20|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1656335790000|2022-06-27 13:16:30|18.46|16.7|18.42|16.67|18.46|16.7|18.42|16.67|0
1656335800000|2022-06-27 13:16:40|18.43|16.69|18.48|16.72|18.48|16.72|18.43|16.69|0
1656335810000|2022-06-27 13:16:50|18.5|16.74|18.52|16.76|18.53|16.77|18.5|16.74|0
1656335820000|2022-06-27 13:17:00|18.56|16.79|18.63|16.86|18.63|16.86|18.56|16.79|0
1656335830000|2022-06-27 13:17:10|18.61|16.84|18.61|16.84|18.65|16.88|18.61|16.84|0
1656335840000|2022-06-27 13:17:20|18.63|16.86|18.62|16.85|18.63|16.86|18.61|16.84|0
1656335850000|2022-06-27 13:17:30|18.64|16.87|18.63|16.86|18.64|16.87|18.63|16.86|0
1656335860000|2022-06-27 13:17:40|18.61|16.84|18.58|16.81|18.61|16.84|18.58|16.81|0
1656335870000|2022-06-27 13:17:50|18.59|16.82|18.6|16.82|18.61|16.84|18.59|16.82|0
1656335880000|2022-06-27 13:18:00|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1656335890000|2022-06-27 13:18:10|18.59|16.82|18.56|16.79|18.59|16.82|18.56|16.79|0
1656335900000|2022-06-27 13:18:20|18.58|16.81|18.58|16.81|18.59|16.82|18.58|16.81|0
1656335910000|2022-06-27 13:18:30|18.56|16.79|18.58|16.81|18.58|16.81|18.56|16.79|0
1656335920000|2022-06-27 13:18:40|18.6|16.82|18.61|16.84|18.61|16.84|18.6|16.82|0
1656335930000|2022-06-27 13:18:50|18.6|16.82|18.58|16.81|18.6|16.82|18.58|16.81|0
1656335940000|2022-06-27 13:19:00|18.6|16.82|18.58|16.81|18.6|16.82|18.58|16.81|0
1656335950000|2022-06-27 13:19:10|18.6|16.82|18.6|16.82|18.6|16.82|18.6|16.82|0
1656335970000|2022-06-27 13:19:30|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1656335980000|2022-06-27 13:19:40|18.6|16.82|18.6|16.82|18.6|16.82|18.6|16.82|0
1656335990000|2022-06-27 13:19:50|18.56|16.79|18.56|16.79|18.56|16.79|18.56|16.79|0
1656336000000|2022-06-27 13:20:00|18.54|16.77|18.54|16.77|18.56|16.79|18.54|16.77|0
1656336010000|2022-06-27 13:20:10|18.56|16.79|18.52|16.76|18.56|16.79|18.52|16.76|0
1656336020000|2022-06-27 13:20:20|18.54|16.77|18.54|16.77|18.54|16.77|18.54|16.77|0
1656336030000|2022-06-27 13:20:30|18.56|16.79|18.58|16.81|18.58|16.81|18.56|16.79|0
1656336040000|2022-06-27 13:20:40|18.54|16.77|18.54|16.77|18.56|16.79|18.54|16.77|0
1656336050000|2022-06-27 13:20:50|18.56|16.79|18.56|16.79|18.56|16.79|18.56|16.79|0
1656336060000|2022-06-27 13:21:00|18.57|16.8|18.58|16.81|18.58|16.81|18.57|16.8|0
1656336070000|2022-06-27 13:21:10|18.56|16.79|18.58|16.81|18.58|16.81|18.56|16.79|0
1656336090000|2022-06-27 13:21:30|18.6|16.82|18.58|16.81|18.6|16.82|18.58|16.81|0
1656336110000|2022-06-27 13:21:50|18.6|16.82|18.61|16.84|18.61|16.84|18.6|16.82|0
1656336120000|2022-06-27 13:22:00|18.67|16.89|18.63|16.86|18.67|16.89|18.63|16.86|0
1656336130000|2022-06-27 13:22:10|18.67|16.89|18.63|16.86|18.67|16.89|18.63|16.86|0
1656336150000|2022-06-27 13:22:30|18.65|16.88|18.65|16.88|18.65|16.88|18.65|16.88|0
1656336160000|2022-06-27 13:22:40|18.67|16.87|18.67|16.89|18.67|16.89|18.67|16.87|0
1656336180000|2022-06-27 13:23:00|18.78|16.99|18.74|16.96|18.78|16.99|18.74|16.96|0
1656336190000|2022-06-27 13:23:10|18.76|16.98|18.74|16.96|18.76|16.98|18.73|16.94|0
1656336200000|2022-06-27 13:23:20|18.73|16.94|18.63|16.86|18.73|16.94|18.63|16.86|0
1656336210000|2022-06-27 13:23:30|18.58|16.81|18.58|16.81|18.6|16.82|18.58|16.81|0
1656336220000|2022-06-27 13:23:40|18.59|16.82|18.58|16.81|18.59|16.82|18.52|16.76|0
1656336230000|2022-06-27 13:23:50|18.6|16.82|18.65|16.87|18.65|16.87|18.6|16.82|0
1656336240000|2022-06-27 13:24:00|18.63|16.86|18.67|16.89|18.67|16.89|18.63|16.86|0
1656336250000|2022-06-27 13:24:10|18.71|16.93|18.74|16.96|18.76|16.98|18.71|16.93|0
1656336260000|2022-06-27 13:24:20|18.73|16.94|18.69|16.91|18.73|16.94|18.69|16.91|0
1656336270000|2022-06-27 13:24:30|18.67|16.89|18.69|16.91|18.69|16.91|18.67|16.89|0
1656336280000|2022-06-27 13:24:40|18.71|16.93|18.67|16.89|18.71|16.93|18.67|16.89|0
1656336290000|2022-06-27 13:24:50|18.65|16.87|18.65|16.87|18.65|16.87|18.63|16.86|0
1656336300000|2022-06-27 13:25:00|18.69|16.91|18.67|16.89|18.69|16.91|18.67|16.89|0
1656336310000|2022-06-27 13:25:10|18.69|16.91|18.69|16.91|18.71|16.93|18.69|16.91|0
1656336320000|2022-06-27 13:25:20|18.73|16.94|18.69|16.91|18.73|16.94|18.69|16.91|0
1656336330000|2022-06-27 13:25:30|18.7|16.92|18.66|16.88|18.7|16.92|18.66|16.88|0
1656336340000|2022-06-27 13:25:40|18.65|16.87|18.71|16.93|18.71|16.93|18.65|16.87|0
1656336350000|2022-06-27 13:25:50|18.69|16.91|18.69|16.91|18.7|16.92|18.69|16.91|0
1656336360000|2022-06-27 13:26:00|18.71|16.93|18.69|16.91|18.71|16.93|18.69|16.91|0
1656336370000|2022-06-27 13:26:10|18.68|16.9|18.71|16.93|18.71|16.93|18.68|16.9|0
1656336380000|2022-06-27 13:26:20|18.69|16.91|18.69|16.91|18.69|16.91|18.67|16.89|0
1656336390000|2022-06-27 13:26:30|18.71|16.93|18.71|16.93|18.71|16.93|18.71|16.93|0
1656336400000|2022-06-27 13:26:40|18.73|16.94|18.71|16.93|18.73|16.94|18.71|16.93|0
1656336410000|2022-06-27 13:26:50|18.72|16.91|18.71|16.93|18.72|16.93|18.69|16.91|0
1656336420000|2022-06-27 13:27:00|18.69|16.91|18.69|16.91|18.69|16.91|18.69|16.91|0
1656336430000|2022-06-27 13:27:10|18.67|16.89|18.67|16.89|18.67|16.89|18.63|16.86|0
1656336440000|2022-06-27 13:27:20|18.65|16.87|18.67|16.89|18.67|16.89|18.65|16.87|0
1656336450000|2022-06-27 13:27:30|18.69|16.91|18.71|16.93|18.71|16.93|18.69|16.91|0
1656336460000|2022-06-27 13:27:40|18.73|16.94|18.78|16.99|18.78|16.99|18.73|16.94|0
1656336470000|2022-06-27 13:27:50|18.8|17.01|18.78|16.99|18.8|17.01|18.78|16.99|0
1656336480000|2022-06-27 13:28:00|18.74|16.96|18.73|16.94|18.76|16.98|18.73|16.94|0
1656336490000|2022-06-27 13:28:10|18.74|16.96|18.74|16.96|18.76|16.98|18.74|16.96|0
1656336500000|2022-06-27 13:28:20|18.76|16.98|18.74|16.96|18.76|16.98|18.74|16.96|0
1656336520000|2022-06-27 13:28:40|18.75|16.97|18.76|16.98|18.76|16.98|18.75|16.97|0
1656336530000|2022-06-27 13:28:50|18.78|16.99|18.82|17.03|18.84|17.04|18.78|16.99|0
1656336540000|2022-06-27 13:29:00|18.88|17.08|18.86|17.06|18.88|17.08|18.84|17.04|0
1656336550000|2022-06-27 13:29:10|18.84|17.04|18.8|17.01|18.84|17.04|18.78|16.99|0
1656336560000|2022-06-27 13:29:20|18.81|17.02|18.78|16.99|18.84|17.04|18.78|16.99|0
1656336570000|2022-06-27 13:29:30|18.82|17.03|18.82|17.03|18.82|17.03|18.8|17.01|0
1656336580000|2022-06-27 13:29:40|18.84|17.04|18.86|17.06|18.88|17.08|18.84|17.04|0
1656336590000|2022-06-27 13:29:50|18.84|17.04|18.86|17.06|18.86|17.06|18.84|17.04|0
1656336600000|2022-06-27 13:30:00|18.78|16.99|18.85|17.05|18.85|17.05|18.78|16.99|0
1656336610000|2022-06-27 13:30:10|18.89|17.1|18.67|16.89|18.89|17.1|18.67|16.89|0
1656336620000|2022-06-27 13:30:20|18.59|16.82|18.78|16.99|18.78|16.99|18.59|16.82|0
1656336630000|2022-06-27 13:30:30|18.84|17.04|18.87|17.07|18.87|17.07|18.8|17.01|0
1656336640000|2022-06-27 13:30:40|18.88|17.08|18.97|17.16|18.97|17.16|18.88|17.08|0
1656336650000|2022-06-27 13:30:50|19.01|17.2|18.86|17.06|19.01|17.2|18.86|17.06|0
1656336660000|2022-06-27 13:31:00|18.84|17.04|18.86|17.06|18.86|17.06|18.8|17.01|0
1656336670000|2022-06-27 13:31:10|18.85|17.05|18.82|17.03|18.93|17.13|18.82|17.03|0
1656336680000|2022-06-27 13:31:20|18.78|16.99|18.54|16.77|18.78|16.99|18.54|16.77|0
1656336690000|2022-06-27 13:31:30|18.48|16.72|18.32|16.57|18.48|16.72|18.32|16.57|0
1656336700000|2022-06-27 13:31:40|18.35|16.61|18.41|16.66|18.41|16.66|18.35|16.61|0
1656336710000|2022-06-27 13:31:50|18.39|16.64|18.35|16.61|18.46|16.71|18.35|16.61|0
1656336720000|2022-06-27 13:32:00|18.34|16.6|18.33|16.59|18.39|16.64|18.3|16.56|0
1656336730000|2022-06-27 13:32:10|18.26|16.52|18.17|16.44|18.26|16.52|18.15|16.42|0
1656336740000|2022-06-27 13:32:20|18.35|16.61|18.26|16.52|18.35|16.61|18.22|16.49|0
1656336750000|2022-06-27 13:32:30|18.15|16.42|18.28|16.54|18.28|16.54|18.15|16.42|0
1656336760000|2022-06-27 13:32:40|18.24|16.51|18.13|16.41|18.24|16.51|18.13|16.41|0
1656336770000|2022-06-27 13:32:50|18.15|16.42|18.13|16.41|18.17|16.44|18.11|16.39|0
1656336780000|2022-06-27 13:33:00|18.1|16.37|18.19|16.46|18.19|16.46|18.1|16.37|0
1656336790000|2022-06-27 13:33:10|18.15|16.42|18.06|16.34|18.15|16.42|18.06|16.34|0
1656336800000|2022-06-27 13:33:20|18.13|16.41|17.95|16.24|18.13|16.41|17.95|16.24|0
1656336810000|2022-06-27 13:33:30|18.1|16.37|18.13|16.41|18.13|16.41|18.08|16.36|0
1656336820000|2022-06-27 13:33:40|18.1|16.37|17.99|16.27|18.1|16.37|17.97|16.26|0
1656336830000|2022-06-27 13:33:50|18.02|16.31|17.99|16.27|18.02|16.31|17.97|16.26|0
1656336840000|2022-06-27 13:34:00|17.77|16.08|17.68|16|17.77|16.08|17.68|16|0
1656336850000|2022-06-27 13:34:10|17.66|15.98|17.72|16.03|17.73|16.05|17.66|15.98|0
1656336860000|2022-06-27 13:34:20|17.81|16.11|17.63|15.95|17.81|16.11|17.63|15.95|0
1656336870000|2022-06-27 13:34:30|17.56|15.88|17.61|15.93|17.61|15.93|17.52|15.85|0
1656336880000|2022-06-27 13:34:40|17.59|15.92|17.57|15.9|17.59|15.92|17.54|15.87|0
1656336890000|2022-06-27 13:34:50|17.5|15.84|17.56|15.89|17.56|15.89|17.5|15.84|0
1656336900000|2022-06-27 13:35:00|17.45|15.79|17.4|15.74|17.45|15.79|17.36|15.71|0
1656336910000|2022-06-27 13:35:10|17.36|15.71|17.36|15.71|17.47|15.8|17.36|15.71|0
1656336920000|2022-06-27 13:35:20|17.38|15.72|17.5|15.84|17.5|15.84|17.38|15.72|0
1656336930000|2022-06-27 13:35:30|17.54|15.87|17.56|15.88|17.56|15.88|17.47|15.8|0
1656336940000|2022-06-27 13:35:40|17.57|15.9|17.56|15.88|17.57|15.9|17.52|15.85|0
1656336950000|2022-06-27 13:35:50|17.54|15.87|17.48|15.82|17.54|15.87|17.48|15.82|0
1656336960000|2022-06-27 13:36:00|17.43|15.77|17.33|15.68|17.43|15.77|17.33|15.68|0
1656336970000|2022-06-27 13:36:10|17.38|15.72|17.34|15.69|17.38|15.72|17.31|15.66|0
1656336980000|2022-06-27 13:36:20|17.31|15.66|17.24|15.6|17.31|15.66|17.24|15.6|0
1656336990000|2022-06-27 13:36:30|17.25|15.61|17.2|15.56|17.25|15.61|17.2|15.56|0
1656337000000|2022-06-27 13:36:40|17.13|15.5|17.17|15.53|17.17|15.53|17.13|15.5|0
1656337010000|2022-06-27 13:36:50|17.2|15.56|17.11|15.48|17.2|15.56|17.11|15.48|0
1656337020000|2022-06-27 13:37:00|17.06|15.44|17.13|15.5|17.13|15.5|17.06|15.44|0
1656337030000|2022-06-27 13:37:10|17.1|15.47|17.05|15.42|17.13|15.5|17.05|15.42|0
1656337040000|2022-06-27 13:37:20|17.08|15.45|17.06|15.44|17.08|15.45|17.06|15.44|0
1656337050000|2022-06-27 13:37:30|17.1|15.47|17.11|15.48|17.11|15.48|17.1|15.47|0
1656337060000|2022-06-27 13:37:40|17.1|15.47|17.15|15.52|17.15|15.52|17.1|15.47|0
1656337070000|2022-06-27 13:37:50|17.18|15.55|17.18|15.55|17.18|15.55|17.18|15.55|0
1656337080000|2022-06-27 13:38:00|17.24|15.6|17.24|15.6|17.24|15.6|17.22|15.58|0
1656337090000|2022-06-27 13:38:10|17.22|15.58|17.17|15.53|17.22|15.58|17.11|15.48|0
1656337100000|2022-06-27 13:38:20|17.15|15.52|17.17|15.53|17.17|15.53|17.11|15.48|0
1656337110000|2022-06-27 13:38:30|17.13|15.5|17.18|15.55|17.18|15.55|17.13|15.5|0
1656337120000|2022-06-27 13:38:40|17.22|15.58|17.24|15.6|17.24|15.6|17.22|15.58|0
1656337130000|2022-06-27 13:38:50|17.34|15.69|17.41|15.75|17.41|15.75|17.34|15.69|0
1656337140000|2022-06-27 13:39:00|17.4|15.74|17.54|15.87|17.54|15.87|17.4|15.74|0
1656337150000|2022-06-27 13:39:10|17.48|15.82|17.5|15.83|17.5|15.83|17.48|15.82|0
1656337160000|2022-06-27 13:39:20|17.48|15.82|17.48|15.82|17.48|15.82|17.43|15.77|0
1656337170000|2022-06-27 13:39:30|17.51|15.81|17.5|15.83|17.51|15.85|17.5|15.81|0
1656337180000|2022-06-27 13:39:40|17.55|15.88|17.62|15.94|17.64|15.96|17.55|15.88|0
1656337190000|2022-06-27 13:39:50|17.6|15.93|17.58|15.91|17.64|15.96|17.58|15.91|0
1656337200000|2022-06-27 13:40:00|17.55|15.88|17.5|15.83|17.55|15.88|17.5|15.83|0
1656337210000|2022-06-27 13:40:10|17.55|15.88|17.5|15.83|17.55|15.88|17.5|15.83|0
1656337220000|2022-06-27 13:40:20|17.48|15.81|17.55|15.88|17.55|15.88|17.48|15.81|0
1656337230000|2022-06-27 13:40:30|17.53|15.86|17.55|15.88|17.55|15.88|17.53|15.86|0
1656337240000|2022-06-27 13:40:40|17.53|15.86|17.48|15.81|17.53|15.86|17.48|15.81|0
1656337250000|2022-06-27 13:40:50|17.42|15.77|17.46|15.8|17.46|15.8|17.42|15.77|0
1656337260000|2022-06-27 13:41:00|17.5|15.83|17.42|15.77|17.53|15.86|17.42|15.77|0
1656337270000|2022-06-27 13:41:10|17.3|15.65|17.16|15.53|17.3|15.65|17.16|15.53|0
1656337280000|2022-06-27 13:41:20|17.18|15.54|17.18|15.54|17.21|15.57|17.13|15.49|0
1656337290000|2022-06-27 13:41:30|17.2|15.56|17.14|15.51|17.2|15.56|17.14|15.51|0
1656337300000|2022-06-27 13:41:40|17.09|15.46|17.13|15.49|17.16|15.53|17.06|15.43|0
1656337310000|2022-06-27 13:41:50|17.12|15.45|16.97|15.35|17.12|15.45|16.97|15.35|0
1656337320000|2022-06-27 13:42:00|16.95|15.34|16.99|15.37|17|15.38|16.95|15.34|0
1656337330000|2022-06-27 13:42:10|17|15.38|16.92|15.31|17|15.38|16.92|15.31|0
1656337340000|2022-06-27 13:42:20|16.93|15.32|16.95|15.34|16.96|15.34|16.92|15.31|0
1656337350000|2022-06-27 13:42:30|17.07|15.45|17.18|15.54|17.18|15.54|17.07|15.45|0
1656337360000|2022-06-27 13:42:40|17.2|15.56|17.09|15.46|17.2|15.56|17.09|15.46|0
1656337370000|2022-06-27 13:42:50|17.07|15.45|16.97|15.35|17.07|15.45|16.97|15.35|0
1656337380000|2022-06-27 13:43:00|16.95|15.34|16.97|15.35|17|15.38|16.95|15.34|0
1656337390000|2022-06-27 13:43:10|16.92|15.31|16.87|15.26|16.92|15.31|16.87|15.26|0
1656337400000|2022-06-27 13:43:20|16.92|15.31|16.95|15.34|16.95|15.34|16.89|15.28|0
1656337410000|2022-06-27 13:43:30|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1656337420000|2022-06-27 13:43:40|16.88|15.27|16.86|15.25|16.88|15.27|16.86|15.25|0
1656337430000|2022-06-27 13:43:50|16.81|15.21|16.85|15.24|16.85|15.24|16.81|15.21|0
1656337440000|2022-06-27 13:44:00|16.88|15.27|16.87|15.26|16.93|15.32|16.85|15.24|0
1656337450000|2022-06-27 13:44:10|16.85|15.24|16.85|15.24|16.87|15.26|16.85|15.24|0
1656337460000|2022-06-27 13:44:20|16.9|15.29|16.87|15.26|16.9|15.29|16.81|15.21|0
1656337470000|2022-06-27 13:44:30|16.9|15.29|16.88|15.27|16.95|15.34|16.88|15.27|0
1656337480000|2022-06-27 13:44:40|16.86|15.25|16.88|15.27|16.88|15.27|16.83|15.23|0
1656337490000|2022-06-27 13:44:50|16.92|15.31|16.94|15.33|16.99|15.37|16.92|15.31|0
1656337500000|2022-06-27 13:45:00|16.9|15.29|16.87|15.26|16.93|15.32|16.87|15.26|0
1656337510000|2022-06-27 13:45:10|16.83|15.23|16.74|15.15|16.83|15.23|16.74|15.15|0
1656337520000|2022-06-27 13:45:20|16.78|15.18|16.74|15.15|16.8|15.2|16.74|15.15|0
1656337530000|2022-06-27 13:45:30|16.71|15.12|16.74|15.14|16.74|15.14|16.71|15.12|0
1656337540000|2022-06-27 13:45:40|16.8|15.2|16.85|15.24|16.85|15.24|16.78|15.18|0
1656337550000|2022-06-27 13:45:50|16.92|15.31|16.9|15.29|16.93|15.32|16.9|15.29|0
1656337560000|2022-06-27 13:46:00|16.79|15.19|17.26|15.62|17.28|15.63|16.79|15.19|0
1656337570000|2022-06-27 13:46:10|17.23|15.58|17.21|15.57|17.25|15.61|17.21|15.57|0
1656337580000|2022-06-27 13:46:20|17.28|15.63|17.21|15.57|17.28|15.63|17.21|15.57|0
1656337590000|2022-06-27 13:46:30|17.23|15.58|17.23|15.58|17.24|15.6|17.21|15.57|0
1656337600000|2022-06-27 13:46:40|17.24|15.6|17.19|15.55|17.24|15.6|17.19|15.55|0
1656337610000|2022-06-27 13:46:50|17.21|15.57|17.12|15.49|17.21|15.57|17.12|15.49|0
1656337620000|2022-06-27 13:47:00|17.05|15.43|17.09|15.46|17.09|15.46|16.98|15.36|0
1656337630000|2022-06-27 13:47:10|17.1|15.47|17.03|15.41|17.12|15.49|17.03|15.41|0
1656337640000|2022-06-27 13:47:20|17.05|15.43|17.07|15.44|17.07|15.44|17.03|15.41|0
1656337650000|2022-06-27 13:47:30|17.03|15.41|17.07|15.44|17.07|15.44|17.02|15.4|0
1656337660000|2022-06-27 13:47:40|17.09|15.46|17.05|15.43|17.1|15.47|17.03|15.41|0
1656337670000|2022-06-27 13:47:50|17.03|15.41|17|15.38|17.03|15.41|17|15.38|0
1656337680000|2022-06-27 13:48:00|16.99|15.37|17.1|15.47|17.1|15.47|16.99|15.37|0
1656337690000|2022-06-27 13:48:10|17.12|15.49|17.02|15.4|17.12|15.49|17.02|15.4|0
1656337700000|2022-06-27 13:48:20|16.98|15.36|16.98|15.36|17|15.38|16.98|15.36|0
1656337710000|2022-06-27 13:48:30|16.93|15.32|16.86|15.26|16.93|15.32|16.86|15.26|0
1656337720000|2022-06-27 13:48:40|16.83|15.22|16.78|15.18|16.83|15.22|16.76|15.16|0
1656337730000|2022-06-27 13:48:50|16.79|15.19|16.69|15.1|16.79|15.19|16.69|15.1|0
1656337740000|2022-06-27 13:49:00|16.72|15.13|16.72|15.13|16.78|15.18|16.72|15.13|0
1656337750000|2022-06-27 13:49:10|16.74|15.15|16.69|15.1|16.76|15.16|16.69|15.1|0
1656337760000|2022-06-27 13:49:20|16.79|15.19|16.76|15.16|16.79|15.19|16.76|15.16|0
1656337770000|2022-06-27 13:49:30|16.79|15.19|16.88|15.27|16.88|15.27|16.79|15.19|0
1656337780000|2022-06-27 13:49:40|16.9|15.29|17|15.38|17|15.38|16.88|15.27|0
1656337790000|2022-06-27 13:49:50|16.93|15.32|16.95|15.33|16.95|15.33|16.93|15.32|0
1656337800000|2022-06-27 13:50:00|16.91|15.3|16.84|15.24|16.91|15.3|16.81|15.21|0
1656337810000|2022-06-27 13:50:10|16.86|15.26|16.91|15.3|16.93|15.32|16.86|15.26|0
1656337820000|2022-06-27 13:50:20|16.95|15.33|17.02|15.4|17.03|15.41|16.95|15.33|0
1656337830000|2022-06-27 13:50:30|17|15.38|16.98|15.36|17|15.38|16.98|15.36|0
1656337840000|2022-06-27 13:50:40|17.02|15.4|17.03|15.41|17.05|15.43|17.02|15.4|0
1656337850000|2022-06-27 13:50:50|17.07|15.44|17.05|15.43|17.09|15.46|17.05|15.43|0
1656337860000|2022-06-27 13:51:00|17.03|15.41|17.05|15.43|17.05|15.43|16.98|15.36|0
1656337870000|2022-06-27 13:51:10|17.07|15.44|17.03|15.41|17.07|15.44|17.03|15.41|0
1656337880000|2022-06-27 13:51:20|17.02|15.4|17|15.38|17.03|15.41|17|15.38|0
1656337890000|2022-06-27 13:51:30|16.97|15.36|17|15.38|17.02|15.4|16.97|15.36|0
1656337900000|2022-06-27 13:51:40|16.98|15.36|16.96|15.35|16.98|15.36|16.95|15.33|0
1656337910000|2022-06-27 13:51:50|16.95|15.33|17|15.38|17|15.38|16.95|15.33|0
1656337920000|2022-06-27 13:52:00|17.02|15.4|17.09|15.46|17.09|15.46|17.02|15.4|0
1656337930000|2022-06-27 13:52:10|17.1|15.47|17.15|15.52|17.15|15.52|17.1|15.47|0
1656337940000|2022-06-27 13:52:20|17.19|15.55|17.17|15.54|17.21|15.57|17.17|15.54|0
1656337950000|2022-06-27 13:52:30|17.15|15.52|17.14|15.51|17.19|15.55|17.14|15.51|0
1656337960000|2022-06-27 13:52:40|17.17|15.54|17.17|15.54|17.17|15.54|17.12|15.49|0
1656337970000|2022-06-27 13:52:50|17.19|15.55|16.76|15.16|17.19|15.55|16.72|15.13|0
1656337980000|2022-06-27 13:53:00|16.74|15.15|16.88|15.27|16.88|15.27|16.74|15.15|0
1656337990000|2022-06-27 13:53:10|16.83|15.22|16.79|15.19|16.83|15.22|16.79|15.19|0
1656338000000|2022-06-27 13:53:20|16.81|15.21|16.79|15.19|16.81|15.21|16.79|15.19|0
1656338010000|2022-06-27 13:53:30|16.89|15.29|16.95|15.33|16.95|15.33|16.89|15.29|0
1656338020000|2022-06-27 13:53:40|16.98|15.36|17|15.38|17|15.38|16.95|15.33|0
1656338030000|2022-06-27 13:53:50|16.98|15.36|17.03|15.41|17.03|15.41|16.96|15.35|0
1656338040000|2022-06-27 13:54:00|17.1|15.47|17.09|15.46|17.1|15.47|17.09|15.46|0
1656338050000|2022-06-27 13:54:10|17.03|15.41|17.07|15.44|17.07|15.44|17.03|15.41|0
1656338060000|2022-06-27 13:54:20|17.02|15.4|17.1|15.47|17.1|15.47|17.02|15.4|0
1656338070000|2022-06-27 13:54:30|17.14|15.51|17.14|15.51|17.16|15.52|17.12|15.49|0
1656338080000|2022-06-27 13:54:40|17.12|15.49|17.07|15.44|17.12|15.49|17.07|15.44|0
1656338090000|2022-06-27 13:54:50|17.05|15.43|17.12|15.49|17.12|15.49|17.05|15.43|0
1656338100000|2022-06-27 13:55:00|17.07|15.44|17.02|15.4|17.07|15.44|17.02|15.4|0
1656338110000|2022-06-27 13:55:10|17.09|15.46|17.02|15.4|17.09|15.46|17|15.38|0
1656338120000|2022-06-27 13:55:20|17.05|15.43|17.02|15.39|17.09|15.46|17.02|15.39|0
1656338130000|2022-06-27 13:55:30|17.03|15.41|16.96|15.35|17.03|15.41|16.96|15.35|0
1656338140000|2022-06-27 13:55:40|16.95|15.33|16.84|15.24|16.95|15.33|16.84|15.24|0
1656338150000|2022-06-27 13:55:50|16.83|15.22|16.81|15.21|16.83|15.22|16.79|15.19|0
1656338160000|2022-06-27 13:56:00|16.79|15.19|16.86|15.25|16.86|15.25|16.77|15.18|0
1656338170000|2022-06-27 13:56:10|16.77|15.18|16.71|15.11|16.83|15.22|16.71|15.11|0
1656338180000|2022-06-27 13:56:20|16.79|15.19|16.89|15.29|16.89|15.29|16.79|15.19|0
1656338190000|2022-06-27 13:56:30|16.86|15.25|16.95|15.33|16.95|15.33|16.86|15.25|0
1656338200000|2022-06-27 13:56:40|16.93|15.32|17|15.38|17|15.38|16.93|15.32|0
1656338210000|2022-06-27 13:56:50|16.96|15.35|16.93|15.32|16.96|15.35|16.88|15.27|0
1656338220000|2022-06-27 13:57:00|16.96|15.35|16.93|15.32|16.96|15.35|16.88|15.27|0
1656338230000|2022-06-27 13:57:10|16.86|15.25|16.84|15.24|16.88|15.27|16.84|15.24|0
1656338240000|2022-06-27 13:57:20|16.77|15.18|16.74|15.15|16.77|15.18|16.74|15.15|0
1656338250000|2022-06-27 13:57:30|16.72|15.13|16.89|15.29|16.89|15.29|16.72|15.13|0
1656338260000|2022-06-27 13:57:40|16.86|15.25|16.85|15.25|16.86|15.25|16.83|15.22|0
1656338270000|2022-06-27 13:57:50|16.83|15.22|16.86|15.25|16.93|15.32|16.83|15.22|0
1656338280000|2022-06-27 13:58:00|16.84|15.24|16.84|15.24|16.86|15.25|16.84|15.24|0
1656338290000|2022-06-27 13:58:10|16.77|15.18|16.74|15.14|16.77|15.18|16.72|15.13|0
1656338300000|2022-06-27 13:58:20|16.76|15.16|16.77|15.18|16.77|15.18|16.76|15.16|0
1656338310000|2022-06-27 13:58:30|16.79|15.19|16.83|15.22|16.84|15.24|16.78|15.18|0
1656338320000|2022-06-27 13:58:40|16.81|15.21|16.76|15.16|16.81|15.21|16.76|15.16|0
1656338330000|2022-06-27 13:58:50|16.72|15.13|16.7|15.11|16.72|15.13|16.7|15.11|0
1656338340000|2022-06-27 13:59:00|16.72|15.13|16.6|15.02|16.72|15.13|16.6|15.02|0
1656338350000|2022-06-27 13:59:10|16.55|14.98|16.53|14.96|16.55|14.98|16.53|14.96|0
1656338360000|2022-06-27 13:59:20|16.52|14.94|16.59|15.01|16.59|15.01|16.52|14.94|0
1656338370000|2022-06-27 13:59:30|16.57|14.99|16.57|14.99|16.57|14.99|16.53|14.96|0
1656338380000|2022-06-27 13:59:40|16.59|15.01|16.59|15.01|16.59|15.01|16.57|14.99|0
1656338390000|2022-06-27 13:59:50|16.53|14.96|16.62|15.04|16.62|15.04|16.53|14.96|0
1656338400000|2022-06-27 14:00:00|16.61|15.03|17.01|15.39|17.01|15.39|16.61|15.03|0
1656338410000|2022-06-27 14:00:10|17.03|15.41|17.03|15.41|17.05|15.43|16.95|15.33|0
1656338420000|2022-06-27 14:00:20|16.91|15.3|16.98|15.36|17|15.38|16.91|15.3|0
1656338430000|2022-06-27 14:00:30|16.89|15.28|17.02|15.4|17.02|15.4|16.89|15.28|0
1656338440000|2022-06-27 14:00:40|16.96|15.35|16.95|15.33|16.97|15.35|16.92|15.31|0
1656338450000|2022-06-27 14:00:50|16.89|15.28|17.01|15.39|17.01|15.39|16.89|15.28|0
1656338460000|2022-06-27 14:01:00|17.05|15.43|16.96|15.35|17.13|15.5|16.96|15.35|0
1656338470000|2022-06-27 14:01:10|17.01|15.39|16.96|15.35|17.01|15.39|16.95|15.33|0
1656338480000|2022-06-27 14:01:20|17|15.38|16.84|15.24|17|15.38|16.84|15.24|0
1656338490000|2022-06-27 14:01:30|16.91|15.3|16.89|15.28|16.96|15.35|16.89|15.28|0
1656338500000|2022-06-27 14:01:40|16.84|15.24|16.77|15.18|16.84|15.24|16.77|15.18|0
1656338510000|2022-06-27 14:01:50|16.79|15.19|16.79|15.19|16.82|15.22|16.77|15.18|0
1656338520000|2022-06-27 14:02:00|16.81|15.21|16.84|15.24|16.84|15.24|16.77|15.18|0
1656338530000|2022-06-27 14:02:10|16.89|15.28|16.93|15.32|16.96|15.35|16.86|15.25|0
1656338540000|2022-06-27 14:02:20|16.86|15.25|16.98|15.36|16.98|15.36|16.86|15.25|0
1656338550000|2022-06-27 14:02:30|17.07|15.44|17.21|15.57|17.21|15.57|17.07|15.44|0
1656338560000|2022-06-27 14:02:40|17.22|15.58|17.24|15.6|17.26|15.62|17.22|15.58|0
1656338570000|2022-06-27 14:02:50|17.21|15.57|17.29|15.65|17.29|15.65|17.21|15.57|0
1656338580000|2022-06-27 14:03:00|17.28|15.63|17.19|15.55|17.28|15.63|17.19|15.55|0
1656338590000|2022-06-27 14:03:10|17.17|15.54|17.24|15.6|17.24|15.6|17.17|15.54|0
1656338600000|2022-06-27 14:03:20|17.19|15.55|17.24|15.6|17.26|15.62|17.19|15.55|0
1656338610000|2022-06-27 14:03:30|17.21|15.57|17.4|15.74|17.4|15.74|17.21|15.57|0
1656338620000|2022-06-27 14:03:40|17.42|15.76|17.6|15.92|17.6|15.92|17.42|15.76|0
1656338630000|2022-06-27 14:03:50|17.52|15.86|17.6|15.92|17.68|16|17.52|15.86|0
1656338640000|2022-06-27 14:04:00|17.65|15.97|17.63|15.95|17.67|15.98|17.63|15.95|0
1656338650000|2022-06-27 14:04:10|17.65|15.97|17.7|16.02|17.7|16.02|17.65|15.97|0
1656338660000|2022-06-27 14:04:20|17.68|16|17.76|16.07|17.77|16.07|17.68|16|0
1656338670000|2022-06-27 14:04:30|17.79|16.1|17.77|16.08|17.85|16.15|17.77|16.08|0
1656338680000|2022-06-27 14:04:40|17.83|16.13|17.79|16.1|17.83|16.13|17.79|16.1|0
1656338690000|2022-06-27 14:04:50|17.77|16.08|17.7|16.02|17.77|16.08|17.7|16.02|0
1656338700000|2022-06-27 14:05:00|17.76|16.07|17.79|16.1|17.79|16.1|17.74|16.05|0
1656338710000|2022-06-27 14:05:10|17.72|16.03|17.7|16.02|17.72|16.03|17.67|15.98|0
1656338720000|2022-06-27 14:05:20|17.65|15.97|17.65|15.97|17.66|15.98|17.63|15.95|0
1656338730000|2022-06-27 14:05:30|17.63|15.95|17.65|15.97|17.65|15.97|17.63|15.95|0
1656338740000|2022-06-27 14:05:40|17.63|15.95|17.63|15.95|17.63|15.95|17.61|15.94|0
1656338750000|2022-06-27 14:05:50|17.61|15.94|17.52|15.86|17.61|15.94|17.52|15.86|0
1656338760000|2022-06-27 14:06:00|17.47|15.81|17.48|15.81|17.52|15.86|17.47|15.81|0
1656338770000|2022-06-27 14:06:10|17.45|15.79|17.47|15.81|17.47|15.81|17.42|15.76|0
1656338780000|2022-06-27 14:06:20|17.42|15.76|17.42|15.76|17.45|15.79|17.42|15.76|0
1656338790000|2022-06-27 14:06:30|17.4|15.74|17.42|15.76|17.42|15.76|17.4|15.74|0
1656338800000|2022-06-27 14:06:40|17.44|15.77|17.51|15.84|17.51|15.84|17.44|15.77|0
1656338810000|2022-06-27 14:06:50|17.49|15.82|16.95|15.34|17.49|15.82|16.95|15.34|0
1656338820000|2022-06-27 14:07:00|16.97|15.35|16.92|15.31|16.97|15.35|16.92|15.31|0
1656338830000|2022-06-27 14:07:10|16.9|15.29|16.99|15.37|17|15.38|16.9|15.29|0
1656338840000|2022-06-27 14:07:20|16.89|15.28|16.9|15.29|16.9|15.29|16.8|15.2|0
1656338850000|2022-06-27 14:07:30|16.92|15.31|16.86|15.26|16.92|15.31|16.85|15.24|0
1656338860000|2022-06-27 14:07:40|16.83|15.23|16.86|15.26|16.86|15.26|16.78|15.18|0
1656338870000|2022-06-27 14:07:50|16.85|15.24|16.85|15.24|16.85|15.24|16.85|15.24|0
1656338880000|2022-06-27 14:08:00|16.81|15.21|16.81|15.21|16.81|15.21|16.79|15.19|0
1656338890000|2022-06-27 14:08:10|16.74|15.15|16.62|15.04|16.74|15.15|16.62|15.04|0
1656338900000|2022-06-27 14:08:20|16.61|15.03|16.54|14.96|16.61|15.03|16.54|14.96|0
1656338910000|2022-06-27 14:08:30|16.52|14.95|16.59|15.01|16.59|15.01|16.52|14.95|0
1656338920000|2022-06-27 14:08:40|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1656338930000|2022-06-27 14:08:50|16.59|15.01|16.57|14.99|16.59|15.01|16.52|14.95|0
1656338940000|2022-06-27 14:09:00|16.59|15.01|16.61|15.02|16.62|15.04|16.59|15.01|0
1656338950000|2022-06-27 14:09:10|16.5|14.93|16.81|15.21|16.81|15.21|16.44|14.87|0
1656338960000|2022-06-27 14:09:20|16.78|15.18|17.24|15.6|17.24|15.6|16.78|15.18|0
1656338970000|2022-06-27 14:09:30|17.29|15.65|17.33|15.68|17.33|15.68|17.29|15.65|0
1656338980000|2022-06-27 14:09:40|17.31|15.66|17.33|15.68|17.36|15.71|17.31|15.66|0
1656338990000|2022-06-27 14:09:50|17.38|15.73|17.38|15.73|17.4|15.74|17.38|15.73|0
1656339000000|2022-06-27 14:10:00|17.42|15.76|17.49|15.82|17.49|15.82|17.42|15.76|0
1656339010000|2022-06-27 14:10:10|17.51|15.84|17.45|15.79|17.51|15.84|17.42|15.76|0
1656339020000|2022-06-27 14:10:20|17.4|15.74|17.28|15.63|17.4|15.74|17.28|15.63|0
1656339030000|2022-06-27 14:10:30|17.24|15.6|17.15|15.52|17.24|15.6|17.14|15.5|0
1656339040000|2022-06-27 14:10:40|17.24|15.6|17.22|15.58|17.24|15.6|17.21|15.57|0
1656339050000|2022-06-27 14:10:50|17.15|15.52|17.12|15.49|17.15|15.52|17.12|15.49|0
1656339060000|2022-06-27 14:11:00|17.19|15.55|16.95|15.33|17.19|15.55|16.95|15.33|0
1656339070000|2022-06-27 14:11:10|16.96|15.35|16.93|15.32|17|15.38|16.93|15.32|0
1656339080000|2022-06-27 14:11:20|16.96|15.35|16.93|15.32|16.96|15.35|16.91|15.3|0
1656339090000|2022-06-27 14:11:30|17.03|15.41|17.03|15.41|17.05|15.43|17|15.38|0
1656339100000|2022-06-27 14:11:40|17.07|15.44|17.08|15.46|17.08|15.46|17.05|15.43|0
1656339110000|2022-06-27 14:11:50|17.05|15.43|17.03|15.41|17.07|15.44|17.03|15.41|0
1656339120000|2022-06-27 14:12:00|17.04|15.42|17.17|15.54|17.17|15.54|17.04|15.42|0
1656339130000|2022-06-27 14:12:10|17.19|15.55|17.22|15.58|17.22|15.58|17.19|15.55|0
1656339140000|2022-06-27 14:12:20|17.17|15.54|17.21|15.57|17.23|15.59|17.17|15.54|0
1656339150000|2022-06-27 14:12:30|17.24|15.6|17.12|15.49|17.24|15.6|17.12|15.49|0
1656339160000|2022-06-27 14:12:40|17.1|15.47|17|15.38|17.1|15.47|17|15.38|0
1656339170000|2022-06-27 14:12:50|16.98|15.36|17.07|15.44|17.07|15.44|16.98|15.36|0
1656339180000|2022-06-27 14:13:00|17.05|15.43|17.1|15.47|17.14|15.5|17.05|15.43|0
1656339190000|2022-06-27 14:13:10|17.15|15.52|17.21|15.57|17.21|15.57|17.14|15.5|0
1656339200000|2022-06-27 14:13:20|17.22|15.58|17.28|15.64|17.28|15.64|17.22|15.58|0
1656339210000|2022-06-27 14:13:30|17.22|15.63|17.24|15.6|17.24|15.63|17.22|15.58|0
1656339220000|2022-06-27 14:13:40|17.19|15.55|17.1|15.47|17.19|15.55|17.1|15.47|0
1656339230000|2022-06-27 14:13:50|17.12|15.49|17.15|15.52|17.15|15.52|17.08|15.46|0
1656339240000|2022-06-27 14:14:00|17.01|15.39|16.98|15.36|17.03|15.41|16.98|15.36|0
1656339250000|2022-06-27 14:14:10|16.96|15.35|16.98|15.36|17.03|15.41|16.96|15.35|0
1656339260000|2022-06-27 14:14:20|17|15.38|17.08|15.46|17.08|15.46|16.98|15.36|0
1656339270000|2022-06-27 14:14:30|17.12|15.49|17.12|15.49|17.12|15.49|17.11|15.48|0
1656339280000|2022-06-27 14:14:40|17.14|15.5|17.14|15.5|17.15|15.52|17.14|15.5|0
1656339290000|2022-06-27 14:14:50|17.1|15.47|17.18|15.54|17.18|15.54|17.1|15.47|0
1656339300000|2022-06-27 14:15:00|17.15|15.52|17.1|15.47|17.19|15.55|17.1|15.47|0
1656339310000|2022-06-27 14:15:10|17.05|15.43|17.07|15.44|17.08|15.46|17.01|15.39|0
1656339320000|2022-06-27 14:15:20|17.14|15.5|17.1|15.47|17.17|15.54|17.1|15.47|0
1656339330000|2022-06-27 14:15:30|17.08|15.46|17.12|15.49|17.15|15.52|17.08|15.46|0
1656339340000|2022-06-27 14:15:40|17.14|15.5|17.1|15.47|17.14|15.5|17.08|15.46|0
1656339350000|2022-06-27 14:15:50|17.19|15.55|17.17|15.54|17.19|15.55|17.17|15.54|0
1656339360000|2022-06-27 14:16:00|17.24|15.6|17.28|15.63|17.28|15.63|17.24|15.6|0
1656339370000|2022-06-27 14:16:10|17.29|15.65|17.31|15.66|17.31|15.66|17.29|15.65|0
1656339380000|2022-06-27 14:16:20|17.35|15.69|17.33|15.68|17.35|15.69|17.29|15.65|0
1656339390000|2022-06-27 14:16:30|17.36|15.71|17.4|15.74|17.4|15.74|17.36|15.71|0
1656339400000|2022-06-27 14:16:40|17.42|15.76|17.45|15.79|17.45|15.79|17.38|15.73|0
1656339410000|2022-06-27 14:16:50|17.47|15.81|17.42|15.76|17.47|15.81|17.42|15.76|0
1656339420000|2022-06-27 14:17:00|17.43|15.77|17.56|15.89|17.56|15.89|17.43|15.77|0
1656339430000|2022-06-27 14:17:10|17.47|15.81|17.28|15.63|17.47|15.81|17.28|15.63|0
1656339440000|2022-06-27 14:17:20|17.35|15.69|17.21|15.57|17.35|15.69|17.21|15.57|0
1656339450000|2022-06-27 14:17:30|17.26|15.61|17.22|15.58|17.26|15.61|17.22|15.58|0
1656339460000|2022-06-27 14:17:40|17.17|15.54|17.17|15.54|17.19|15.55|17.15|15.52|0
1656339470000|2022-06-27 14:17:50|17.15|15.52|17.05|15.43|17.15|15.52|17.05|15.43|0
1656339480000|2022-06-27 14:18:00|17|15.38|16.88|15.27|17|15.38|16.88|15.27|0
1656339490000|2022-06-27 14:18:10|16.86|15.25|16.89|15.28|16.89|15.28|16.86|15.25|0
1656339500000|2022-06-27 14:18:20|16.91|15.3|16.82|15.22|16.96|15.35|16.82|15.22|0
1656339510000|2022-06-27 14:18:30|16.84|15.24|16.82|15.22|16.84|15.24|16.82|15.22|0
1656339520000|2022-06-27 14:18:40|16.84|15.24|16.86|15.25|16.89|15.28|16.84|15.24|0
1656339530000|2022-06-27 14:18:50|16.91|15.3|16.96|15.35|16.96|15.35|16.91|15.3|0
1656339540000|2022-06-27 14:19:00|16.93|15.32|17|15.38|17.03|15.41|16.93|15.32|0
1656339550000|2022-06-27 14:19:10|17.03|15.41|17.18|15.54|17.18|15.54|17.03|15.41|0
1656339560000|2022-06-27 14:19:20|17.21|15.57|17.26|15.61|17.28|15.63|17.21|15.57|0
1656339570000|2022-06-27 14:19:30|17.29|15.65|17.33|15.68|17.33|15.68|17.26|15.61|0
1656339580000|2022-06-27 14:19:40|17.35|15.69|17.31|15.66|17.35|15.69|17.31|15.66|0
1656339590000|2022-06-27 14:19:50|17.33|15.68|17.33|15.68|17.35|15.69|17.33|15.68|0
1656339600000|2022-06-27 14:20:00|17.31|15.66|17.45|15.79|17.45|15.79|17.31|15.66|0
1656339610000|2022-06-27 14:20:10|17.42|15.76|17.49|15.82|17.49|15.82|17.42|15.76|0
1656339620000|2022-06-27 14:20:20|17.45|15.79|17.52|15.85|17.53|15.86|17.43|15.77|0
1656339630000|2022-06-27 14:20:30|17.56|15.89|17.52|15.85|17.56|15.89|17.52|15.85|0
1656339640000|2022-06-27 14:20:40|17.47|15.81|17.47|15.81|17.49|15.82|17.47|15.81|0
1656339650000|2022-06-27 14:20:50|17.49|15.82|17.54|15.87|17.54|15.87|17.49|15.82|0
1656339660000|2022-06-27 14:21:00|17.53|15.86|17.68|16|17.68|16|17.53|15.86|0
1656339670000|2022-06-27 14:21:10|17.75|16.06|17.75|16.06|17.75|16.06|17.72|16.03|0
1656339680000|2022-06-27 14:21:20|17.81|16.11|17.74|16.05|17.81|16.11|17.74|16.05|0
1656339690000|2022-06-27 14:21:30|17.7|16.02|17.75|16.06|17.75|16.06|17.7|16.02|0
1656339700000|2022-06-27 14:21:40|17.77|16.08|17.77|16.08|17.77|16.08|17.75|16.06|0
1656339710000|2022-06-27 14:21:50|17.74|16.05|17.72|16.03|17.75|16.06|17.72|16.03|0
1656339720000|2022-06-27 14:22:00|17.7|16.02|17.67|15.98|17.72|16.03|17.67|15.98|0
1656339730000|2022-06-27 14:22:10|17.52|15.85|17.61|15.93|17.61|15.93|17.47|15.81|0
1656339740000|2022-06-27 14:22:20|17.49|15.82|17.5|15.84|17.5|15.84|17.47|15.81|0
1656339750000|2022-06-27 14:22:30|17.52|15.85|17.5|15.84|17.52|15.85|17.49|15.82|0
1656339760000|2022-06-27 14:22:40|17.54|15.87|17.58|15.9|17.58|15.9|17.52|15.85|0
1656339770000|2022-06-27 14:22:50|17.56|15.89|17.52|15.85|17.56|15.89|17.52|15.85|0
1656339780000|2022-06-27 14:23:00|17.61|15.93|17.61|15.93|17.61|15.93|17.59|15.92|0
1656339790000|2022-06-27 14:23:10|17.5|15.84|17.45|15.79|17.5|15.84|17.45|15.79|0
1656339800000|2022-06-27 14:23:20|17.43|15.77|17.42|15.76|17.43|15.77|17.42|15.76|0
1656339810000|2022-06-27 14:23:30|17.36|15.71|17.43|15.77|17.43|15.77|17.36|15.71|0
1656339820000|2022-06-27 14:23:40|17.42|15.76|17.29|15.65|17.42|15.76|17.29|15.65|0
1656339830000|2022-06-27 14:23:50|17.28|15.64|17.14|15.5|17.28|15.64|17.14|15.5|0
1656339840000|2022-06-27 14:24:00|17.1|15.47|17.1|15.47|17.14|15.5|17.1|15.47|0
1656339850000|2022-06-27 14:24:10|17.03|15.41|17.08|15.46|17.08|15.46|17.03|15.41|0
1656339860000|2022-06-27 14:24:20|17.15|15.52|17.21|15.57|17.21|15.57|17.15|15.52|0
1656339870000|2022-06-27 14:24:30|17.24|15.6|17.33|15.68|17.33|15.68|17.21|15.57|0
1656339880000|2022-06-27 14:24:40|17.32|15.67|17.31|15.66|17.32|15.67|17.28|15.63|0
1656339890000|2022-06-27 14:24:50|17.33|15.68|17.24|15.6|17.33|15.68|17.24|15.6|0
1656339900000|2022-06-27 14:25:00|17.22|15.58|17.12|15.49|17.22|15.58|17.12|15.49|0
1656339910000|2022-06-27 14:25:10|17.07|15.44|17.01|15.39|17.08|15.46|17.01|15.39|0
1656339920000|2022-06-27 14:25:20|16.98|15.36|17.03|15.41|17.03|15.41|16.94|15.33|0
1656339930000|2022-06-27 14:25:30|16.98|15.36|16.94|15.33|17.01|15.39|16.94|15.33|0
1656339940000|2022-06-27 14:25:40|16.91|15.3|16.94|15.33|16.94|15.33|16.91|15.3|0
1656339950000|2022-06-27 14:25:50|16.91|15.3|16.91|15.3|16.91|15.3|16.88|15.27|0
1656339960000|2022-06-27 14:26:00|16.94|15.33|16.94|15.33|16.94|15.33|16.91|15.3|0
1656339970000|2022-06-27 14:26:10|17|15.38|17.01|15.39|17.01|15.39|16.98|15.36|0
1656339980000|2022-06-27 14:26:20|16.96|15.35|17.03|15.41|17.03|15.41|16.93|15.31|0
1656339990000|2022-06-27 14:26:30|17|15.38|17|15.38|17.03|15.41|17|15.38|0
1656340000000|2022-06-27 14:26:40|16.95|15.34|16.94|15.33|16.98|15.36|16.94|15.33|0
1656340010000|2022-06-27 14:26:50|16.93|15.31|16.98|15.36|16.98|15.36|16.93|15.31|0
1656340020000|2022-06-27 14:27:00|17|15.39|17.01|15.39|17.01|15.39|16.97|15.35|0
1656340030000|2022-06-27 14:27:10|16.98|15.36|16.98|15.36|16.98|15.36|16.96|15.35|0
1656340040000|2022-06-27 14:27:20|16.94|15.33|16.92|15.31|16.94|15.33|16.92|15.31|0
1656340050000|2022-06-27 14:27:30|16.96|15.35|16.94|15.32|16.96|15.35|16.93|15.31|0
1656340060000|2022-06-27 14:27:40|16.91|15.3|16.89|15.28|16.93|15.31|16.88|15.27|0
1656340070000|2022-06-27 14:27:50|16.91|15.3|17|15.38|17|15.38|16.91|15.3|0
1656340080000|2022-06-27 14:28:00|16.98|15.36|16.98|15.36|17|15.38|16.93|15.31|0
1656340090000|2022-06-27 14:28:10|17|15.38|17.17|15.53|17.17|15.53|17|15.38|0
1656340100000|2022-06-27 14:28:20|17.22|15.58|17.17|15.53|17.22|15.58|17.17|15.53|0
1656340110000|2022-06-27 14:28:30|17.19|15.55|17.22|15.58|17.22|15.58|17.19|15.55|0
1656340120000|2022-06-27 14:28:40|17.2|15.57|17.29|15.65|17.29|15.65|17.2|15.57|0
1656340130000|2022-06-27 14:28:50|17.24|15.6|17.2|15.57|17.24|15.6|17.2|15.57|0
1656340140000|2022-06-27 14:29:00|17.24|15.6|17.2|15.56|17.24|15.6|17.2|15.56|0
1656340150000|2022-06-27 14:29:10|17.24|15.6|17.33|15.68|17.33|15.68|17.24|15.6|0
1656340160000|2022-06-27 14:29:20|17.29|15.65|17.12|15.49|17.29|15.65|17.12|15.49|0
1656340170000|2022-06-27 14:29:30|17.07|15.44|17.05|15.42|17.12|15.49|17.05|15.42|0
1656340180000|2022-06-27 14:29:40|17.07|15.44|17.1|15.47|17.12|15.49|17.07|15.44|0
1656340190000|2022-06-27 14:29:50|17.05|15.42|17.05|15.42|17.07|15.44|17.03|15.41|0
1656340200000|2022-06-27 14:30:00|16.93|15.31|17.01|15.39|17.01|15.39|16.87|15.27|0
1656340210000|2022-06-27 14:30:10|17.05|15.42|17.08|15.46|17.08|15.46|17.01|15.39|0
1656340220000|2022-06-27 14:30:20|17.19|15.55|17.27|15.63|17.27|15.63|17.19|15.55|0
1656340230000|2022-06-27 14:30:30|17.33|15.68|17.33|15.68|17.35|15.69|17.27|15.63|0
1656340240000|2022-06-27 14:30:40|17.29|15.65|17.22|15.58|17.33|15.68|17.22|15.58|0
1656340250000|2022-06-27 14:30:50|17.26|15.61|17.31|15.66|17.31|15.66|17.2|15.57|0
1656340260000|2022-06-27 14:31:00|17.33|15.68|17.26|15.61|17.33|15.68|17.24|15.6|0
1656340270000|2022-06-27 14:31:10|17.2|15.57|17.24|15.6|17.24|15.6|17.19|15.55|0
1656340280000|2022-06-27 14:31:20|17.28|15.64|17.29|15.65|17.29|15.65|17.27|15.63|0
1656340290000|2022-06-27 14:31:30|17.33|15.68|17.27|15.63|17.33|15.68|17.27|15.63|0
1656340300000|2022-06-27 14:31:40|17.31|15.66|17.36|15.71|17.36|15.71|17.31|15.66|0
1656340310000|2022-06-27 14:31:50|17.38|15.72|17.4|15.74|17.4|15.74|17.36|15.71|0
1656340320000|2022-06-27 14:32:00|17.49|15.82|17.5|15.84|17.5|15.84|17.47|15.8|0
1656340330000|2022-06-27 14:32:10|17.54|15.87|17.52|15.85|17.54|15.87|17.52|15.85|0
1656340340000|2022-06-27 14:32:20|17.49|15.82|17.47|15.8|17.49|15.82|17.45|15.79|0
1656340350000|2022-06-27 14:32:30|17.56|15.88|17.49|15.82|17.56|15.88|17.49|15.82|0
1656340360000|2022-06-27 14:32:40|17.5|15.84|17.49|15.82|17.52|15.85|17.49|15.82|0
1656340370000|2022-06-27 14:32:50|17.47|15.8|17.51|15.84|17.52|15.85|17.47|15.8|0
1656340380000|2022-06-27 14:33:00|17.43|15.77|17.33|15.68|17.43|15.77|17.33|15.68|0
1656340390000|2022-06-27 14:33:10|17.36|15.71|17.31|15.66|17.36|15.71|17.31|15.66|0
1656340400000|2022-06-27 14:33:20|17.34|15.69|17.36|15.71|17.36|15.71|17.33|15.68|0
1656340410000|2022-06-27 14:33:30|17.34|15.69|17.38|15.72|17.38|15.72|17.34|15.69|0
1656340420000|2022-06-27 14:33:40|17.84|16.14|17.97|16.26|17.97|16.26|17.84|16.14|0
1656340430000|2022-06-27 14:33:50|18.02|16.3|17.98|16.27|18.02|16.3|17.98|16.27|0
1656340440000|2022-06-27 14:34:00|18.06|16.34|18|16.29|18.06|16.34|17.93|16.22|0
1656340450000|2022-06-27 14:34:10|17.93|16.22|17.93|16.22|17.93|16.22|17.91|16.21|0
1656340460000|2022-06-27 14:34:20|17.97|16.26|17.93|16.22|17.97|16.26|17.93|16.22|0
1656340470000|2022-06-27 14:34:30|17.94|16.23|17.95|16.24|17.97|16.26|17.94|16.23|0
1656340480000|2022-06-27 14:34:40|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1656340490000|2022-06-27 14:34:50|17.89|16.19|17.91|16.21|17.91|16.21|17.88|16.17|0
1656340500000|2022-06-27 14:35:00|18.06|16.34|17.97|16.26|18.06|16.34|17.97|16.26|0
1656340510000|2022-06-27 14:35:10|18.06|16.34|18.06|16.34|18.06|16.34|18.04|16.32|0
1656340520000|2022-06-27 14:35:20|18.07|16.35|18.09|16.37|18.09|16.37|18.07|16.35|0
1656340530000|2022-06-27 14:35:30|18.07|16.34|18.09|16.37|18.09|16.37|18.04|16.32|0
1656340540000|2022-06-27 14:35:40|18.07|16.35|17.98|16.27|18.07|16.35|17.98|16.27|0
1656340550000|2022-06-27 14:35:50|17.97|16.26|17.88|16.17|17.97|16.26|17.88|16.17|0
1656340560000|2022-06-27 14:36:00|17.82|16.12|17.79|16.09|17.82|16.12|17.79|16.09|0
1656340570000|2022-06-27 14:36:10|17.77|16.08|17.8|16.11|17.8|16.11|17.77|16.08|0
1656340580000|2022-06-27 14:36:20|17.77|16.08|17.79|16.09|17.79|16.09|17.77|16.08|0
1656340590000|2022-06-27 14:36:30|17.75|16.06|17.7|16.01|17.75|16.06|17.7|16.01|0
1656340600000|2022-06-27 14:36:40|17.73|16.04|17.63|15.95|17.75|16.06|17.63|15.95|0
1656340610000|2022-06-27 14:36:50|17.61|15.93|17.62|15.94|17.64|15.96|17.61|15.93|0
1656340620000|2022-06-27 14:37:00|17.64|15.96|17.86|16.16|17.86|16.16|17.64|15.96|0
1656340630000|2022-06-27 14:37:10|17.82|16.12|17.88|16.17|17.88|16.17|17.82|16.12|0
1656340640000|2022-06-27 14:37:20|17.86|16.16|17.89|16.19|17.89|16.19|17.86|16.16|0
1656340650000|2022-06-27 14:37:30|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1656340660000|2022-06-27 14:37:40|17.84|16.14|17.75|16.06|17.84|16.14|17.75|16.06|0
1656340670000|2022-06-27 14:37:50|17.79|16.09|17.82|16.12|17.82|16.12|17.77|16.08|0
1656340680000|2022-06-27 14:38:00|17.88|16.17|17.91|16.21|17.97|16.25|17.88|16.17|0
1656340690000|2022-06-27 14:38:10|17.9|16.2|17.89|16.19|17.9|16.2|17.88|16.17|0
1656340700000|2022-06-27 14:38:20|17.91|16.21|17.93|16.22|17.97|16.25|17.91|16.21|0
1656340710000|2022-06-27 14:38:30|17.95|16.24|17.93|16.22|17.95|16.24|17.91|16.21|0
1656340720000|2022-06-27 14:38:40|17.94|16.23|17.89|16.19|17.94|16.23|17.89|16.19|0
1656340730000|2022-06-27 14:38:50|17.91|16.21|17.89|16.19|17.91|16.21|17.89|16.19|0
1656340740000|2022-06-27 14:39:00|17.93|16.22|17.84|16.14|17.93|16.22|17.84|16.14|0
1656340750000|2022-06-27 14:39:10|17.93|16.22|17.89|16.19|17.97|16.25|17.89|16.19|0
1656340760000|2022-06-27 14:39:20|17.93|16.22|17.97|16.26|17.97|16.26|17.93|16.22|0
1656340770000|2022-06-27 14:39:30|17.98|16.27|17.95|16.24|18.02|16.3|17.95|16.24|0
1656340780000|2022-06-27 14:39:40|17.97|16.25|17.93|16.22|18|16.29|17.93|16.22|0
1656340790000|2022-06-27 14:39:50|17.91|16.21|17.97|16.25|17.97|16.25|17.91|16.21|0
1656340800000|2022-06-27 14:40:00|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1656340810000|2022-06-27 14:40:10|17.93|16.22|17.91|16.21|17.93|16.22|17.89|16.19|0
1656340820000|2022-06-27 14:40:20|17.88|16.17|17.95|16.24|17.95|16.24|17.88|16.17|0
1656340830000|2022-06-27 14:40:30|17.97|16.25|18.02|16.3|18.02|16.3|17.97|16.25|0
1656340840000|2022-06-27 14:40:40|18.06|16.34|18.02|16.3|18.13|16.4|18.02|16.3|0
1656340850000|2022-06-27 14:40:50|17.93|16.22|17.91|16.21|17.93|16.22|17.88|16.17|0
1656340860000|2022-06-27 14:41:00|17.86|16.16|17.8|16.11|17.86|16.16|17.8|16.11|0
1656340870000|2022-06-27 14:41:10|17.82|16.12|17.79|16.09|17.82|16.12|17.79|16.09|0
1656340880000|2022-06-27 14:41:20|17.84|16.14|17.88|16.17|17.88|16.17|17.8|16.11|0
1656340890000|2022-06-27 14:41:30|17.93|16.22|17.98|16.27|17.98|16.27|17.93|16.22|0
1656340900000|2022-06-27 14:41:40|17.97|16.25|17.97|16.25|17.97|16.25|17.97|16.25|0
1656340910000|2022-06-27 14:41:50|17.86|16.16|17.82|16.12|17.86|16.16|17.82|16.12|0
1656340920000|2022-06-27 14:42:00|17.8|16.11|17.8|16.11|17.8|16.11|17.79|16.09|0
1656340930000|2022-06-27 14:42:10|17.82|16.12|17.88|16.17|17.88|16.17|17.82|16.12|0
1656340940000|2022-06-27 14:42:20|17.91|16.18|17.88|16.17|17.93|16.22|17.88|16.17|0
1656340950000|2022-06-27 14:42:30|17.86|16.16|17.93|16.22|17.93|16.22|17.86|16.16|0
1656340960000|2022-06-27 14:42:40|17.95|16.24|17.98|16.27|17.98|16.27|17.93|16.22|0
1656340970000|2022-06-27 14:42:50|17.97|16.26|17.98|16.27|18.02|16.3|17.97|16.26|0
1656340980000|2022-06-27 14:43:00|18|16.29|18.11|16.39|18.11|16.39|18|16.29|0
1656340990000|2022-06-27 14:43:10|18.04|16.32|18.06|16.34|18.06|16.34|18|16.29|0
1656341000000|2022-06-27 14:43:20|18.07|16.35|18.04|16.32|18.09|16.37|18.04|16.32|0
1656341010000|2022-06-27 14:43:30|18.07|16.35|18.04|16.32|18.07|16.35|18.04|16.32|0
1656341020000|2022-06-27 14:43:40|18.07|16.35|18.06|16.34|18.07|16.35|18.06|16.34|0
1656341030000|2022-06-27 14:43:50|18.16|16.43|18.16|16.43|18.16|16.43|18.15|16.42|0
1656341040000|2022-06-27 14:44:00|18.18|16.45|18.24|16.5|18.24|16.5|18.18|16.45|0
1656341050000|2022-06-27 14:44:10|18.26|16.52|18.31|16.57|18.33|16.58|18.26|16.52|0
1656341060000|2022-06-27 14:44:20|18.4|16.65|18.38|16.63|18.4|16.65|18.38|16.63|0
1656341070000|2022-06-27 14:44:30|18.4|16.65|18.4|16.65|18.42|16.67|18.4|16.65|0
1656341080000|2022-06-27 14:44:40|18.35|16.6|18.37|16.62|18.37|16.62|18.35|16.6|0
1656341090000|2022-06-27 14:44:50|18.4|16.65|18.42|16.67|18.44|16.68|18.4|16.65|0
1656341100000|2022-06-27 14:45:00|18.38|16.63|18.37|16.62|18.38|16.63|18.35|16.6|0
1656341110000|2022-06-27 14:45:10|18.35|16.6|18.31|16.57|18.35|16.6|18.27|16.53|0
1656341120000|2022-06-27 14:45:20|18.27|16.53|18.22|16.48|18.27|16.53|18.22|16.48|0
1656341130000|2022-06-27 14:45:30|18.15|16.42|18.18|16.45|18.18|16.45|18.15|16.42|0
1656341140000|2022-06-27 14:45:40|18.15|16.42|18.22|16.48|18.24|16.5|18.15|16.42|0
1656341150000|2022-06-27 14:45:50|18.24|16.5|18.18|16.45|18.24|16.5|18.18|16.45|0
1656341160000|2022-06-27 14:46:00|18.09|16.37|18.06|16.34|18.15|16.42|18.06|16.34|0
1656341170000|2022-06-27 14:46:10|18.07|16.35|18.22|16.48|18.22|16.48|18.07|16.35|0
1656341180000|2022-06-27 14:46:20|18.24|16.5|18.33|16.58|18.33|16.58|18.24|16.5|0
1656341190000|2022-06-27 14:46:30|18.31|16.57|18.29|16.55|18.31|16.57|18.26|16.52|0
1656341200000|2022-06-27 14:46:40|18.33|16.58|18.31|16.57|18.33|16.58|18.31|16.57|0
1656341210000|2022-06-27 14:46:50|18.29|16.55|18.35|16.6|18.35|16.6|18.29|16.55|0
1656341220000|2022-06-27 14:47:00|18.38|16.63|18.46|16.7|18.46|16.7|18.38|16.63|0
1656341230000|2022-06-27 14:47:10|18.48|16.72|18.5|16.74|18.5|16.74|18.48|16.72|0
1656341240000|2022-06-27 14:47:20|18.51|16.75|18.43|16.67|18.51|16.75|18.43|16.67|0
1656341250000|2022-06-27 14:47:30|18.42|16.72|18.55|16.78|18.55|16.78|18.42|16.72|0
1656341260000|2022-06-27 14:47:40|18.57|16.8|18.51|16.75|18.57|16.8|18.49|16.73|0
1656341270000|2022-06-27 14:47:50|18.48|16.72|18.53|16.77|18.53|16.77|18.44|16.68|0
1656341280000|2022-06-27 14:48:00|18.55|16.78|18.49|16.73|18.55|16.78|18.49|16.73|0
1656341290000|2022-06-27 14:48:10|18.48|16.72|18.55|16.78|18.55|16.78|18.48|16.72|0
1656341300000|2022-06-27 14:48:20|18.51|16.75|18.57|16.8|18.57|16.8|18.51|16.75|0
1656341310000|2022-06-27 14:48:30|18.64|16.87|18.61|16.84|18.64|16.87|18.61|16.84|0
1656341320000|2022-06-27 14:48:40|18.59|16.83|18.57|16.8|18.59|16.83|18.57|16.8|0
1656341330000|2022-06-27 14:48:50|18.59|16.82|18.53|16.77|18.59|16.82|18.53|16.77|0
1656341340000|2022-06-27 14:49:00|18.51|16.75|18.53|16.77|18.53|16.77|18.51|16.75|0
1656341350000|2022-06-27 14:49:10|18.57|16.8|18.59|16.82|18.59|16.82|18.53|16.77|0
1656341360000|2022-06-27 14:49:20|18.62|16.85|18.62|16.85|18.62|16.85|18.61|16.83|0
1656341370000|2022-06-27 14:49:30|18.64|16.87|18.61|16.83|18.64|16.87|18.61|16.83|0
1656341380000|2022-06-27 14:49:40|18.59|16.82|18.61|16.83|18.61|16.83|18.59|16.82|0
1656341390000|2022-06-27 14:49:50|18.64|16.84|18.62|16.85|18.64|16.87|18.62|16.84|0
1656341400000|2022-06-27 14:50:00|18.66|16.88|18.68|16.9|18.68|16.9|18.62|16.85|0
1656341410000|2022-06-27 14:50:10|18.7|16.92|18.7|16.92|18.7|16.92|18.68|16.9|0
1656341420000|2022-06-27 14:50:20|18.72|16.93|18.74|16.95|18.75|16.97|18.72|16.93|0
1656341430000|2022-06-27 14:50:30|18.77|16.99|18.75|16.97|18.77|16.99|18.74|16.95|0
1656341440000|2022-06-27 14:50:40|18.79|17|18.89|17.09|18.89|17.09|18.79|17|0
1656341450000|2022-06-27 14:50:50|18.92|17.12|18.94|17.14|18.98|17.17|18.9|17.1|0
1656341460000|2022-06-27 14:51:00|18.96|17.15|18.92|17.12|18.96|17.15|18.89|17.09|0
1656341470000|2022-06-27 14:51:10|18.89|17.09|18.9|17.1|18.92|17.12|18.89|17.09|0
1656341480000|2022-06-27 14:51:20|18.89|17.09|18.83|17.04|18.89|17.09|18.83|17.04|0
1656341490000|2022-06-27 14:51:30|18.89|17.09|18.85|17.05|18.89|17.09|18.85|17.05|0
1656341500000|2022-06-27 14:51:40|18.83|17.04|18.89|17.09|18.89|17.09|18.83|17.04|0
1656341510000|2022-06-27 14:51:50|18.9|17.1|19|17.19|19|17.19|18.9|17.1|0
1656341520000|2022-06-27 14:52:00|18.98|17.17|19.04|17.22|19.04|17.22|18.98|17.17|0
1656341530000|2022-06-27 14:52:10|19.05|17.24|19.04|17.22|19.05|17.24|19.02|17.21|0
1656341540000|2022-06-27 14:52:20|19.02|17.21|19.05|17.24|19.07|17.26|19.02|17.21|0
1656341550000|2022-06-27 14:52:30|19.09|17.27|19.04|17.22|19.09|17.27|19.02|17.21|0
1656341560000|2022-06-27 14:52:40|19.07|17.26|19|17.19|19.07|17.26|19|17.19|0
1656341570000|2022-06-27 14:52:50|19.02|17.21|19|17.19|19.04|17.22|19|17.19|0
1656341580000|2022-06-27 14:53:00|19.02|17.21|18.98|17.17|19.02|17.21|18.96|17.15|0
1656341590000|2022-06-27 14:53:10|18.96|17.15|18.44|16.69|18.96|17.15|18.44|16.69|0
1656341600000|2022-06-27 14:53:20|18.49|16.73|18.01|16.3|18.52|16.76|18.01|16.3|0
1656341610000|2022-06-27 14:53:30|18.07|16.35|17.99|16.28|18.07|16.35|17.99|16.28|0
1656341620000|2022-06-27 14:53:40|17.94|16.23|17.87|16.17|17.94|16.23|17.87|16.17|0
1656341630000|2022-06-27 14:53:50|17.92|16.21|17.96|16.25|17.96|16.25|17.92|16.21|0
1656341640000|2022-06-27 14:54:00|17.98|16.26|18.01|16.3|18.01|16.3|17.98|16.26|0
1656341650000|2022-06-27 14:54:10|18.03|16.31|18.05|16.33|18.06|16.34|18.03|16.31|0
1656341660000|2022-06-27 14:54:20|18.07|16.35|18.05|16.33|18.07|16.35|18.05|16.33|0
1656341670000|2022-06-27 14:54:30|18.03|16.31|18.03|16.31|18.05|16.33|18.03|16.31|0
1656341680000|2022-06-27 14:54:40|18.07|16.35|18.07|16.35|18.07|16.35|18.05|16.33|0
1656341690000|2022-06-27 14:54:50|18.01|16.3|18.03|16.31|18.05|16.33|18.01|16.3|0
1656341700000|2022-06-27 14:55:00|18.05|16.33|18.03|16.31|18.05|16.33|18.01|16.3|0
1656341710000|2022-06-27 14:55:10|18.07|16.35|18.12|16.4|18.12|16.4|18.07|16.35|0
1656341720000|2022-06-27 14:55:20|18.14|16.41|18.01|16.3|18.14|16.41|18.01|16.3|0
1656341730000|2022-06-27 14:55:30|18.05|16.33|18.07|16.35|18.09|16.36|18.05|16.33|0
1656341740000|2022-06-27 14:55:40|18.12|16.4|18.1|16.38|18.12|16.4|18.09|16.36|0
1656341750000|2022-06-27 14:55:50|18.12|16.4|18.09|16.36|18.12|16.4|18.09|16.36|0
1656341760000|2022-06-27 14:56:00|18.1|16.38|18.07|16.35|18.1|16.38|18.07|16.35|0
1656341770000|2022-06-27 14:56:10|18.08|16.4|18.1|16.38|18.12|16.4|18.08|16.38|0
1656341780000|2022-06-27 14:56:20|18.12|16.4|18.16|16.43|18.16|16.43|18.12|16.4|0
1656341790000|2022-06-27 14:56:30|18.21|16.48|18.25|16.51|18.25|16.51|18.21|16.48|0
1656341800000|2022-06-27 14:56:40|18.23|16.5|18.31|16.56|18.31|16.56|18.23|16.5|0
1656341810000|2022-06-27 14:56:50|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1656341820000|2022-06-27 14:57:00|18.32|16.58|18.38|16.63|18.38|16.63|18.32|16.58|0
1656341830000|2022-06-27 14:57:10|18.42|16.66|18.4|16.65|18.43|16.68|18.4|16.65|0
1656341840000|2022-06-27 14:57:20|18.38|16.63|18.42|16.66|18.42|16.66|18.38|16.63|0
1656341850000|2022-06-27 14:57:30|18.4|16.65|18.36|16.61|18.4|16.65|18.34|16.6|0
1656341860000|2022-06-27 14:57:40|18.34|16.6|18.4|16.65|18.4|16.65|18.34|16.6|0
1656341870000|2022-06-27 14:57:50|18.38|16.63|18.36|16.61|18.38|16.63|18.36|16.61|0
1656341880000|2022-06-27 14:58:00|18.34|16.6|18.36|16.61|18.36|16.61|18.34|16.6|0
1656341890000|2022-06-27 14:58:10|18.34|16.6|18.38|16.63|18.38|16.63|18.34|16.6|0
1656341900000|2022-06-27 14:58:20|18.36|16.61|18.25|16.51|18.4|16.65|18.25|16.51|0
1656341910000|2022-06-27 14:58:30|18.23|16.5|18.25|16.51|18.27|16.53|18.23|16.5|0
1656341920000|2022-06-27 14:58:40|18.19|16.46|18.21|16.48|18.21|16.48|18.19|16.46|0
1656341930000|2022-06-27 14:58:50|18.19|16.46|18.16|16.43|18.21|16.48|18.16|16.43|0
1656341940000|2022-06-27 14:59:00|18.12|16.4|18.1|16.38|18.12|16.4|18.1|16.38|0
1656341950000|2022-06-27 14:59:10|18.12|16.4|18.16|16.43|18.16|16.43|18.1|16.38|0
1656341960000|2022-06-27 14:59:20|18.14|16.41|18.14|16.41|18.16|16.43|18.14|16.41|0
1656341970000|2022-06-27 14:59:30|18.16|16.43|18.1|16.38|18.16|16.43|18.1|16.38|0
1656341980000|2022-06-27 14:59:40|18.08|16.36|18.1|16.38|18.1|16.38|18.07|16.35|0
1656341990000|2022-06-27 14:59:50|18.08|16.36|18.08|16.36|18.08|16.36|18.05|16.33|0
1656342000000|2022-06-27 15:00:00|18.12|16.4|18.16|16.43|18.16|16.43|18.1|16.38|0
1656342010000|2022-06-27 15:00:10|18.18|16.45|18.23|16.49|18.23|16.49|18.18|16.45|0
1656342020000|2022-06-27 15:00:20|18.18|16.45|18.21|16.48|18.21|16.48|18.18|16.45|0
1656342030000|2022-06-27 15:00:30|18.19|16.46|18.21|16.48|18.21|16.48|18.19|16.46|0
1656342040000|2022-06-27 15:00:40|18.19|16.46|18.19|16.46|18.21|16.48|18.19|16.46|0
1656342050000|2022-06-27 15:00:50|18.14|16.41|18.12|16.4|18.14|16.41|18.08|16.36|0
1656342060000|2022-06-27 15:01:00|18.14|16.41|18.05|16.33|18.14|16.41|18.05|16.33|0
1656342070000|2022-06-27 15:01:10|18.08|16.36|17.94|16.23|18.08|16.36|17.94|16.23|0
1656342080000|2022-06-27 15:01:20|17.88|16.18|17.88|16.18|17.96|16.25|17.88|16.18|0
1656342090000|2022-06-27 15:01:30|17.9|16.2|17.85|16.15|17.9|16.2|17.85|16.15|0
1656342100000|2022-06-27 15:01:40|17.9|16.2|17.92|16.21|17.98|16.26|17.9|16.2|0
1656342110000|2022-06-27 15:01:50|17.9|16.2|17.88|16.18|17.9|16.2|17.87|16.16|0
1656342120000|2022-06-27 15:02:00|17.92|16.21|17.88|16.18|17.92|16.21|17.88|16.18|0
1656342130000|2022-06-27 15:02:10|17.85|16.15|17.9|16.2|17.9|16.2|17.85|16.15|0
1656342140000|2022-06-27 15:02:20|17.92|16.21|17.96|16.25|17.96|16.25|17.88|16.18|0
1656342150000|2022-06-27 15:02:30|17.93|16.22|17.9|16.2|17.93|16.22|17.9|16.2|0
1656342160000|2022-06-27 15:02:40|17.92|16.21|17.92|16.21|17.92|16.21|17.9|16.2|0
1656342170000|2022-06-27 15:02:50|17.9|16.2|17.94|16.23|17.94|16.23|17.9|16.2|0
1656342180000|2022-06-27 15:03:00|17.92|16.21|17.94|16.23|17.94|16.23|17.92|16.21|0
1656342190000|2022-06-27 15:03:10|17.92|16.21|17.87|16.16|17.92|16.21|17.87|16.16|0
1656342200000|2022-06-27 15:03:20|17.85|16.15|17.88|16.18|17.88|16.18|17.85|16.15|0
1656342210000|2022-06-27 15:03:30|17.9|16.2|17.94|16.23|17.94|16.23|17.9|16.2|0
1656342220000|2022-06-27 15:03:40|17.96|16.25|17.96|16.25|17.98|16.26|17.96|16.25|0
1656342230000|2022-06-27 15:03:50|17.94|16.23|17.9|16.2|17.94|16.23|17.9|16.2|0
1656342240000|2022-06-27 15:04:00|17.88|16.17|17.78|16.08|17.88|16.17|17.78|16.08|0
1656342250000|2022-06-27 15:04:10|17.79|16.1|17.78|16.08|17.79|16.1|17.76|16.07|0
1656342260000|2022-06-27 15:04:20|17.83|16.13|17.81|16.12|17.83|16.13|17.81|16.12|0
1656342270000|2022-06-27 15:04:30|17.83|16.13|17.83|16.13|17.9|16.2|17.83|16.13|0
1656342280000|2022-06-27 15:04:40|17.79|16.1|17.79|16.1|17.79|16.1|17.78|16.08|0
1656342290000|2022-06-27 15:04:50|17.83|16.13|17.87|16.16|17.88|16.18|17.83|16.13|0
1656342300000|2022-06-27 15:05:00|17.85|16.15|17.85|16.15|17.85|16.15|17.79|16.1|0
1656342310000|2022-06-27 15:05:10|17.83|16.13|17.86|16.16|17.86|16.16|17.83|16.13|0
1656342320000|2022-06-27 15:05:20|17.81|16.12|17.79|16.1|17.81|16.12|17.78|16.08|0
1656342330000|2022-06-27 15:05:30|17.87|16.16|17.87|16.16|17.87|16.16|17.85|16.15|0
1656342340000|2022-06-27 15:05:40|17.83|16.13|17.85|16.15|17.85|16.15|17.83|16.13|0
1656342350000|2022-06-27 15:05:50|17.87|16.16|17.85|16.15|17.87|16.16|17.81|16.12|0
1656342360000|2022-06-27 15:06:00|17.81|16.12|17.85|16.15|17.85|16.15|17.81|16.12|0
1656342370000|2022-06-27 15:06:10|17.83|16.13|17.87|16.16|17.87|16.16|17.83|16.13|0
1656342380000|2022-06-27 15:06:20|17.85|16.15|17.87|16.16|17.87|16.16|17.83|16.13|0
1656342390000|2022-06-27 15:06:30|17.88|16.18|17.88|16.18|17.9|16.2|17.88|16.18|0
1656342400000|2022-06-27 15:06:40|17.83|16.13|17.85|16.15|17.85|16.15|17.81|16.12|0
1656342410000|2022-06-27 15:06:50|17.86|16.16|17.85|16.15|17.86|16.16|17.85|16.15|0
1656342420000|2022-06-27 15:07:00|17.86|16.16|17.83|16.13|17.86|16.16|17.83|16.13|0
1656342430000|2022-06-27 15:07:10|17.87|16.16|17.74|16.05|17.87|16.16|17.74|16.05|0
1656342440000|2022-06-27 15:07:20|17.76|16.07|17.74|16.05|17.78|16.08|17.74|16.05|0
1656342450000|2022-06-27 15:07:30|17.76|16.07|17.72|16.03|17.76|16.07|17.72|16.03|0
1656342460000|2022-06-27 15:07:40|17.74|16.05|17.76|16.07|17.79|16.1|17.74|16.05|0
1656342470000|2022-06-27 15:07:50|17.79|16.1|17.81|16.12|17.85|16.15|17.79|16.1|0
1656342480000|2022-06-27 15:08:00|17.79|16.1|17.74|16.05|17.79|16.1|17.74|16.05|0
1656342490000|2022-06-27 15:08:10|17.72|16.03|17.74|16.05|17.74|16.05|17.72|16.03|0
1656342500000|2022-06-27 15:08:20|17.76|16.07|17.85|16.15|17.85|16.15|17.76|16.07|0
1656342510000|2022-06-27 15:08:30|17.83|16.13|17.87|16.16|17.87|16.16|17.83|16.13|0
1656342520000|2022-06-27 15:08:40|17.85|16.15|17.83|16.13|17.86|16.16|17.83|16.13|0
1656342530000|2022-06-27 15:08:50|17.81|16.12|17.85|16.15|17.85|16.15|17.81|16.12|0
1656342540000|2022-06-27 15:09:00|17.88|16.18|17.87|16.16|17.9|16.2|17.85|16.15|0
1656342550000|2022-06-27 15:09:10|17.83|16.13|17.79|16.1|17.83|16.13|17.78|16.08|0
1656342560000|2022-06-27 15:09:20|17.76|16.07|17.72|16.03|17.76|16.07|17.72|16.03|0
1656342570000|2022-06-27 15:09:30|17.7|16.02|17.72|16.03|17.72|16.03|17.7|16.02|0
1656342580000|2022-06-27 15:09:40|17.63|15.95|17.54|15.87|17.63|15.95|17.54|15.87|0
1656342590000|2022-06-27 15:09:50|17.5|15.83|17.54|15.87|17.54|15.87|17.49|15.82|0
1656342600000|2022-06-27 15:10:00|17.47|15.81|17.45|15.79|17.51|15.84|17.45|15.79|0
1656342610000|2022-06-27 15:10:10|17.4|15.74|17.49|15.82|17.49|15.82|17.4|15.74|0
1656342620000|2022-06-27 15:10:20|17.42|15.76|17.58|15.9|17.58|15.9|17.42|15.76|0
1656342630000|2022-06-27 15:10:30|17.6|15.92|17.54|15.87|17.6|15.92|17.52|15.86|0
1656342640000|2022-06-27 15:10:40|17.56|15.89|17.6|15.92|17.6|15.92|17.55|15.88|0
1656342650000|2022-06-27 15:10:50|17.62|15.94|17.58|15.91|17.62|15.94|17.58|15.91|0
1656342660000|2022-06-27 15:11:00|17.6|15.92|17.56|15.88|17.62|15.94|17.56|15.88|0
1656342670000|2022-06-27 15:11:10|17.58|15.91|17.58|15.91|17.58|15.91|17.56|15.89|0
1656342680000|2022-06-27 15:11:20|17.55|15.88|17.56|15.89|17.58|15.91|17.55|15.88|0
1656342690000|2022-06-27 15:11:30|17.6|15.92|17.62|15.94|17.62|15.94|17.6|15.92|0
1656342700000|2022-06-27 15:11:40|17.67|15.99|17.71|16.02|17.71|16.02|17.67|15.99|0
1656342710000|2022-06-27 15:11:50|17.73|16.04|17.58|15.91|17.73|16.04|17.58|15.91|0
1656342720000|2022-06-27 15:12:00|17.56|15.89|17.44|15.78|17.56|15.89|17.44|15.78|0
1656342730000|2022-06-27 15:12:10|17.48|15.81|17.51|15.84|17.51|15.84|17.48|15.81|0
1656342740000|2022-06-27 15:12:20|17.49|15.83|17.4|15.75|17.49|15.83|17.4|15.75|0
1656342750000|2022-06-27 15:12:30|17.44|15.78|17.42|15.76|17.46|15.79|17.42|15.76|0
1656342760000|2022-06-27 15:12:40|17.44|15.78|17.37|15.71|17.44|15.78|17.37|15.71|0
1656342770000|2022-06-27 15:12:50|17.4|15.75|17.39|15.73|17.41|15.75|17.39|15.73|0
1656342780000|2022-06-27 15:13:00|17.44|15.78|17.42|15.76|17.46|15.79|17.42|15.76|0
1656342790000|2022-06-27 15:13:10|17.49|15.83|17.48|15.81|17.49|15.83|17.46|15.79|0
1656342800000|2022-06-27 15:13:20|17.51|15.84|17.55|15.88|17.55|15.88|17.51|15.84|0
1656342810000|2022-06-27 15:13:30|17.58|15.91|17.53|15.86|17.58|15.91|17.51|15.84|0
1656342820000|2022-06-27 15:13:40|17.51|15.84|17.49|15.83|17.51|15.84|17.49|15.83|0
1656342830000|2022-06-27 15:13:50|17.51|15.84|17.49|15.83|17.53|15.86|17.49|15.83|0
1656342840000|2022-06-27 15:14:00|17.51|15.84|17.55|15.88|17.55|15.88|17.51|15.84|0
1656342850000|2022-06-27 15:14:10|17.51|15.84|17.54|15.87|17.54|15.87|17.51|15.84|0
1656342860000|2022-06-27 15:14:20|17.55|15.88|17.56|15.89|17.58|15.91|17.51|15.84|0
1656342870000|2022-06-27 15:14:30|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1656342880000|2022-06-27 15:14:40|17.51|15.84|17.49|15.83|17.53|15.86|17.47|15.81|0
1656342890000|2022-06-27 15:14:50|17.56|15.89|17.6|15.92|17.62|15.94|17.56|15.89|0
1656342900000|2022-06-27 15:15:00|17.56|15.89|17.6|15.92|17.6|15.92|17.56|15.89|0
1656342910000|2022-06-27 15:15:10|17.56|15.89|17.47|15.81|17.56|15.89|17.47|15.81|0
1656342920000|2022-06-27 15:15:20|17.54|15.87|17.6|15.92|17.6|15.92|17.54|15.87|0
1656342930000|2022-06-27 15:15:30|17.58|15.91|17.64|15.96|17.64|15.96|17.56|15.89|0
1656342940000|2022-06-27 15:15:40|17.67|15.99|17.76|16.07|17.76|16.07|17.67|15.99|0
1656342950000|2022-06-27 15:15:50|17.74|16.05|17.87|16.17|17.87|16.17|17.72|16.04|0
1656342960000|2022-06-27 15:16:00|17.74|16.05|17.74|16.05|17.74|16.05|17.69|16|0
1656342970000|2022-06-27 15:16:10|17.81|16.12|17.8|16.1|17.81|16.12|17.8|16.1|0
1656342980000|2022-06-27 15:16:20|17.85|16.15|17.78|16.09|17.85|16.15|17.78|16.09|0
1656342990000|2022-06-27 15:16:30|17.81|16.12|17.81|16.12|17.83|16.13|17.78|16.09|0
1656343000000|2022-06-27 15:16:40|17.83|16.13|17.87|16.17|17.87|16.17|17.83|16.13|0
1656343010000|2022-06-27 15:16:50|17.92|16.22|17.96|16.25|17.96|16.25|17.92|16.22|0
1656343020000|2022-06-27 15:17:00|17.91|16.2|17.78|16.09|17.91|16.2|17.78|16.09|0
1656343030000|2022-06-27 15:17:10|17.8|16.1|17.87|16.17|17.87|16.17|17.8|16.1|0
1656343040000|2022-06-27 15:17:20|17.8|16.1|17.8|16.1|17.81|16.12|17.78|16.09|0
1656343050000|2022-06-27 15:17:30|17.76|16.07|17.81|16.11|17.81|16.12|17.76|16.07|0
1656343060000|2022-06-27 15:17:40|17.8|16.1|17.85|16.15|17.87|16.17|17.8|16.1|0
1656343070000|2022-06-27 15:17:50|17.83|16.13|17.83|16.13|17.87|16.17|17.83|16.13|0
1656343080000|2022-06-27 15:18:00|17.78|16.09|17.72|16.04|17.78|16.09|17.72|16.04|0
1656343090000|2022-06-27 15:18:10|17.8|16.1|17.83|16.13|17.83|16.13|17.77|16.08|0
1656343100000|2022-06-27 15:18:20|17.8|16.1|17.8|16.1|17.81|16.12|17.78|16.09|0
1656343110000|2022-06-27 15:18:30|17.78|16.09|17.76|16.07|17.78|16.09|17.72|16.04|0
1656343120000|2022-06-27 15:18:40|17.78|16.09|17.78|16.09|17.78|16.09|17.76|16.07|0
1656343130000|2022-06-27 15:18:50|17.74|16.05|17.74|16.05|17.74|16.05|17.72|16.04|0
1656343140000|2022-06-27 15:19:00|17.72|16.04|17.76|16.07|17.76|16.07|17.72|16.04|0
1656343150000|2022-06-27 15:19:10|17.74|16.05|17.89|16.18|17.89|16.18|17.74|16.05|0
1656343160000|2022-06-27 15:19:20|17.84|16.14|17.89|16.18|17.89|16.18|17.84|16.14|0
1656343170000|2022-06-27 15:19:30|17.9|16.2|17.89|16.18|17.94|16.23|17.89|16.18|0
1656343180000|2022-06-27 15:19:40|17.9|16.2|17.96|16.25|17.96|16.25|17.9|16.2|0
1656343190000|2022-06-27 15:19:50|17.98|16.27|17.94|16.23|17.98|16.27|17.9|16.2|0
1656343200000|2022-06-27 15:20:00|17.92|16.22|17.96|16.25|17.96|16.25|17.92|16.22|0
1656343210000|2022-06-27 15:20:10|17.94|16.23|17.98|16.27|17.98|16.27|17.87|16.17|0
1656343220000|2022-06-27 15:20:20|17.9|16.2|17.85|16.15|17.92|16.22|17.85|16.15|0
1656343230000|2022-06-27 15:20:30|17.83|16.13|17.9|16.2|17.9|16.2|17.83|16.13|0
1656343240000|2022-06-27 15:20:40|17.89|16.18|17.89|16.18|17.9|16.2|17.89|16.18|0
1656343250000|2022-06-27 15:20:50|17.92|16.22|17.85|16.15|17.92|16.22|17.85|16.15|0
1656343260000|2022-06-27 15:21:00|17.89|16.18|18|16.28|18|16.28|17.89|16.18|0
1656343270000|2022-06-27 15:21:10|18.03|16.31|18.04|16.32|18.05|16.33|18.01|16.3|0
1656343280000|2022-06-27 15:21:20|18.07|16.35|18.09|16.36|18.1|16.38|18.07|16.35|0
1656343290000|2022-06-27 15:21:30|18.1|16.38|18.18|16.45|18.18|16.45|18.1|16.38|0
1656343300000|2022-06-27 15:21:40|18.14|16.41|18.16|16.43|18.16|16.43|18.12|16.4|0
1656343310000|2022-06-27 15:21:50|18.18|16.45|18.27|16.53|18.27|16.53|18.18|16.45|0
1656343320000|2022-06-27 15:22:00|18.29|16.55|18.23|16.5|18.29|16.55|18.23|16.5|0
1656343330000|2022-06-27 15:22:10|18.29|16.55|18.33|16.58|18.36|16.61|18.29|16.55|0
1656343340000|2022-06-27 15:22:20|18.31|16.56|18.36|16.61|18.36|16.61|18.31|16.56|0
1656343350000|2022-06-27 15:22:30|18.38|16.63|18.38|16.63|18.38|16.63|18.36|16.61|0
1656343360000|2022-06-27 15:22:40|18.37|16.62|18.33|16.58|18.37|16.62|18.33|16.58|0
1656343370000|2022-06-27 15:22:50|18.31|16.56|18.29|16.55|18.32|16.58|18.29|16.55|0
1656343380000|2022-06-27 15:23:00|18.31|16.56|18.16|16.43|18.31|16.56|18.16|16.43|0
1656343390000|2022-06-27 15:23:10|18.27|16.53|18.21|16.48|18.27|16.53|18.21|16.48|0
1656343400000|2022-06-27 15:23:20|18.25|16.51|18.21|16.48|18.25|16.51|18.2|16.46|0
1656343410000|2022-06-27 15:23:30|18.2|16.46|18.31|16.56|18.31|16.56|18.2|16.46|0
1656343420000|2022-06-27 15:23:40|18.29|16.55|18.32|16.57|18.32|16.57|18.27|16.53|0
1656343430000|2022-06-27 15:23:50|18.3|16.56|17.84|16.14|18.3|16.56|17.83|16.13|0
1656343440000|2022-06-27 15:24:00|17.9|16.19|18.01|16.29|18.01|16.29|17.9|16.19|0
1656343450000|2022-06-27 15:24:10|18.03|16.31|18.1|16.38|18.1|16.38|18.03|16.31|0
1656343460000|2022-06-27 15:24:20|18.34|16.59|18.36|16.61|18.36|16.61|18.34|16.59|0
1656343470000|2022-06-27 15:24:30|18.34|16.59|18.3|16.56|18.34|16.59|18.3|16.56|0
1656343480000|2022-06-27 15:24:40|18.32|16.57|18.28|16.54|18.32|16.57|18.26|16.52|0
1656343490000|2022-06-27 15:24:50|18.3|16.56|18.32|16.57|18.32|16.57|18.26|16.52|0
1656343500000|2022-06-27 15:25:00|18.3|16.56|18.36|16.61|18.36|16.61|18.3|16.56|0
1656343510000|2022-06-27 15:25:10|18.37|16.62|18.39|16.64|18.39|16.64|18.36|16.61|0
1656343520000|2022-06-27 15:25:20|18.43|16.67|18.47|16.71|18.47|16.71|18.43|16.67|0
1656343530000|2022-06-27 15:25:30|18.45|16.69|18.45|16.69|18.47|16.71|18.45|16.69|0
1656343540000|2022-06-27 15:25:40|18.43|16.67|18.39|16.64|18.43|16.67|18.39|16.64|0
1656343550000|2022-06-27 15:25:50|18.41|16.66|18.47|16.71|18.47|16.71|18.39|16.64|0
1656343560000|2022-06-27 15:26:00|18.45|16.69|18.41|16.66|18.45|16.69|18.41|16.66|0
1656343570000|2022-06-27 15:26:10|18.39|16.64|18.3|16.56|18.39|16.64|18.3|16.56|0
1656343580000|2022-06-27 15:26:20|18.32|16.57|18.35|16.6|18.36|16.61|18.32|16.57|0
1656343590000|2022-06-27 15:26:30|18.37|16.62|18.36|16.61|18.37|16.62|18.36|16.61|0
1656343600000|2022-06-27 15:26:40|18.39|16.64|18.36|16.61|18.39|16.64|18.36|16.61|0
1656343610000|2022-06-27 15:26:50|18.37|16.62|18.32|16.57|18.37|16.62|18.32|16.57|0
1656343620000|2022-06-27 15:27:00|18.34|16.59|18.33|16.58|18.34|16.59|18.32|16.57|0
1656343630000|2022-06-27 15:27:10|18.36|16.61|18.35|16.61|18.37|16.62|18.35|16.61|0
1656343640000|2022-06-27 15:27:20|18.43|16.67|18.41|16.66|18.43|16.67|18.41|16.66|0
1656343650000|2022-06-27 15:27:30|18.43|16.67|18.43|16.67|18.45|16.69|18.43|16.67|0
1656343660000|2022-06-27 15:27:40|18.41|16.66|18.39|16.64|18.41|16.66|18.39|16.64|0
1656343670000|2022-06-27 15:27:50|18.37|16.62|18.39|16.64|18.39|16.64|18.37|16.62|0
1656343680000|2022-06-27 15:28:00|18.37|16.62|18.34|16.59|18.37|16.62|18.34|16.59|0
1656343690000|2022-06-27 15:28:10|18.32|16.57|18.34|16.59|18.35|16.61|18.3|16.56|0
1656343700000|2022-06-27 15:28:20|18.35|16.61|18.35|16.61|18.35|16.61|18.35|16.61|0
1656343710000|2022-06-27 15:28:30|18.34|16.59|18.37|16.62|18.37|16.62|18.34|16.59|0
1656343720000|2022-06-27 15:28:40|18.39|16.64|18.39|16.64|18.41|16.66|18.39|16.64|0
1656343730000|2022-06-27 15:28:50|18.43|16.67|18.41|16.66|18.43|16.67|18.41|16.66|0
1656343740000|2022-06-27 15:29:00|18.43|16.67|18.41|16.66|18.43|16.67|18.41|16.66|0
1656343750000|2022-06-27 15:29:10|18.35|16.61|18.37|16.62|18.39|16.64|18.35|16.61|0
1656343760000|2022-06-27 15:29:20|18.34|16.59|18.34|16.59|18.34|16.59|18.34|16.59|0
1656343770000|2022-06-27 15:29:30|18.35|16.61|18.3|16.56|18.35|16.61|18.3|16.56|0
1656343780000|2022-06-27 15:29:40|18.34|16.59|18.32|16.57|18.34|16.59|18.3|16.56|0
1656343790000|2022-06-27 15:29:50|18.3|16.56|18.32|16.57|18.32|16.57|18.3|16.56|0
1656343800000|2022-06-27 15:30:00|18.34|16.59|18.23|16.49|18.34|16.59|18.23|16.49|0
1656343810000|2022-06-27 15:30:10|18.28|16.54|18.26|16.52|18.28|16.54|18.26|16.52|0
1656343820000|2022-06-27 15:30:20|18.28|16.54|18.24|16.51|18.28|16.54|18.24|16.51|0
1656343830000|2022-06-27 15:30:30|18.23|16.49|18.17|16.44|18.23|16.49|18.17|16.44|0
1656343840000|2022-06-27 15:30:40|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1656343850000|2022-06-27 15:30:50|18.19|16.46|18.15|16.42|18.19|16.46|18.15|16.42|0
1656343860000|2022-06-27 15:31:00|18.12|16.39|18.07|16.35|18.12|16.39|18.07|16.35|0
1656343870000|2022-06-27 15:31:10|18.08|16.36|18.12|16.39|18.12|16.39|18.08|16.36|0
1656343880000|2022-06-27 15:31:20|18.06|16.34|18.08|16.36|18.08|16.36|18.06|16.34|0
1656343890000|2022-06-27 15:31:30|18.13|16.41|18.15|16.42|18.15|16.42|18.13|16.41|0
1656343900000|2022-06-27 15:31:40|18.13|16.41|18.1|16.37|18.13|16.41|18.1|16.37|0
1656343910000|2022-06-27 15:31:50|18.12|16.39|18.08|16.36|18.15|16.42|18.08|16.36|0
1656343920000|2022-06-27 15:32:00|18.1|16.37|18.15|16.42|18.15|16.42|18.08|16.36|0
1656343930000|2022-06-27 15:32:10|18.14|16.41|18.17|16.44|18.17|16.44|18.13|16.41|0
1656343940000|2022-06-27 15:32:20|18.15|16.42|18.12|16.39|18.15|16.42|18.12|16.39|0
1656343950000|2022-06-27 15:32:30|18.06|16.34|18.04|16.32|18.08|16.36|18.04|16.32|0
1656343960000|2022-06-27 15:32:40|18.06|16.34|17.99|16.27|18.06|16.34|17.99|16.27|0
1656343970000|2022-06-27 15:32:50|18.02|16.31|18.1|16.37|18.1|16.37|18.02|16.31|0
1656343980000|2022-06-27 15:33:00|18.04|16.32|18.08|16.36|18.08|16.36|18.02|16.31|0
1656343990000|2022-06-27 15:33:10|18.06|16.34|18.19|16.46|18.19|16.46|18.06|16.34|0
1656344000000|2022-06-27 15:33:20|18.23|16.49|18.21|16.47|18.23|16.49|18.21|16.47|0
1656344010000|2022-06-27 15:33:30|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1656344020000|2022-06-27 15:33:40|18.21|16.47|18.19|16.46|18.21|16.47|18.19|16.46|0
1656344030000|2022-06-27 15:33:50|18.17|16.44|18.11|16.39|18.17|16.44|18.11|16.39|0
1656344040000|2022-06-27 15:34:00|18.1|16.37|18.01|16.29|18.1|16.37|18.01|16.29|0
1656344050000|2022-06-27 15:34:10|17.99|16.27|17.93|16.22|17.99|16.27|17.93|16.22|0
1656344060000|2022-06-27 15:34:20|17.96|16.25|17.99|16.27|17.99|16.27|17.96|16.25|0
1656344070000|2022-06-27 15:34:30|17.95|16.24|17.97|16.26|17.97|16.26|17.93|16.22|0
1656344080000|2022-06-27 15:34:40|17.99|16.27|17.99|16.27|18|16.28|17.97|16.26|0
1656344090000|2022-06-27 15:34:50|17.91|16.21|17.93|16.22|17.95|16.24|17.91|16.21|0
1656344100000|2022-06-27 15:35:00|17.84|16.14|17.84|16.14|17.93|16.22|17.84|16.14|0
1656344110000|2022-06-27 15:35:10|17.88|16.18|17.88|16.18|17.88|16.18|17.86|16.16|0
1656344120000|2022-06-27 15:35:20|17.86|16.16|17.95|16.24|17.97|16.26|17.86|16.16|0
1656344130000|2022-06-27 15:35:30|17.97|16.26|17.95|16.24|17.97|16.26|17.95|16.24|0
1656344140000|2022-06-27 15:35:40|17.97|16.26|17.98|16.27|17.98|16.27|17.97|16.26|0
1656344150000|2022-06-27 15:35:50|17.96|16.25|18.01|16.29|18.01|16.29|17.96|16.25|0
1656344160000|2022-06-27 15:36:00|17.97|16.26|17.93|16.22|18.01|16.29|17.93|16.22|0
1656344170000|2022-06-27 15:36:10|17.95|16.24|17.93|16.22|17.95|16.24|17.88|16.18|0
1656344180000|2022-06-27 15:36:20|17.97|16.26|17.93|16.22|17.97|16.26|17.93|16.22|0
1656344190000|2022-06-27 15:36:30|17.9|16.2|17.9|16.19|17.91|16.21|17.88|16.18|0
1656344200000|2022-06-27 15:36:40|17.86|16.2|17.84|16.14|17.86|16.2|17.84|16.14|0
1656344210000|2022-06-27 15:36:50|17.87|16.17|17.84|16.14|17.88|16.18|17.84|16.14|0
1656344220000|2022-06-27 15:37:00|17.75|16.06|17.75|16.06|17.77|16.08|17.73|16.04|0
1656344230000|2022-06-27 15:37:10|17.77|16.08|17.77|16.08|17.81|16.11|17.77|16.08|0
1656344240000|2022-06-27 15:37:20|17.75|16.06|17.7|16.01|17.75|16.06|17.68|16|0
1656344250000|2022-06-27 15:37:30|17.68|16|17.73|16.04|17.73|16.04|17.68|16|0
1656344260000|2022-06-27 15:37:40|17.77|16.08|17.88|16.18|17.88|16.18|17.77|16.08|0
1656344270000|2022-06-27 15:37:50|17.86|16.16|17.91|16.21|17.91|16.21|17.86|16.16|0
1656344280000|2022-06-27 15:38:00|17.9|16.2|17.93|16.22|17.93|16.22|17.88|16.18|0
1656344290000|2022-06-27 15:38:10|17.95|16.24|17.91|16.21|17.95|16.24|17.91|16.21|0
1656344300000|2022-06-27 15:38:20|17.88|16.18|17.9|16.19|17.9|16.19|17.84|16.14|0
1656344310000|2022-06-27 15:38:30|17.88|16.18|17.86|16.16|17.9|16.19|17.86|16.16|0
1656344320000|2022-06-27 15:38:40|17.88|16.18|17.91|16.21|17.93|16.22|17.88|16.18|0
1656344330000|2022-06-27 15:38:50|17.93|16.22|17.91|16.21|17.95|16.24|17.91|16.21|0
1656344340000|2022-06-27 15:39:00|17.93|16.22|17.91|16.21|17.95|16.24|17.91|16.21|0
1656344350000|2022-06-27 15:39:10|17.95|16.24|17.97|16.26|17.97|16.26|17.92|16.22|0
1656344360000|2022-06-27 15:39:20|17.94|16.23|17.95|16.24|17.95|16.24|17.94|16.23|0
1656344370000|2022-06-27 15:39:30|17.93|16.22|17.97|16.26|17.97|16.26|17.93|16.22|0
1656344380000|2022-06-27 15:39:40|17.96|16.25|17.97|16.26|17.97|16.26|17.92|16.22|0
1656344390000|2022-06-27 15:39:50|17.99|16.27|17.97|16.26|17.99|16.27|17.95|16.24|0
1656344400000|2022-06-27 15:40:00|17.99|16.27|17.99|16.27|17.99|16.27|17.92|16.22|0
1656344410000|2022-06-27 15:40:10|18|16.29|18.04|16.32|18.04|16.32|18|16.29|0
1656344420000|2022-06-27 15:40:20|18.02|16.31|18.06|16.34|18.06|16.34|18.02|16.31|0
1656344430000|2022-06-27 15:40:30|18.08|16.36|18.1|16.37|18.1|16.37|18.06|16.34|0
1656344440000|2022-06-27 15:40:40|18.08|16.36|18.13|16.41|18.13|16.41|18.08|16.36|0
1656344450000|2022-06-27 15:40:50|18.11|16.39|18.17|16.44|18.17|16.44|18.11|16.39|0
1656344460000|2022-06-27 15:41:00|18.13|16.41|18.1|16.37|18.13|16.41|18.1|16.37|0
1656344470000|2022-06-27 15:41:10|18.06|16.34|18.19|16.46|18.19|16.46|18.06|16.34|0
1656344480000|2022-06-27 15:41:20|18.18|16.45|18.13|16.41|18.18|16.45|18.13|16.41|0
1656344490000|2022-06-27 15:41:30|18.12|16.4|18.15|16.42|18.15|16.42|18.12|16.4|0
1656344500000|2022-06-27 15:41:40|18.13|16.41|18.13|16.41|18.13|16.41|18.13|16.41|0
1656344510000|2022-06-27 15:41:50|18.15|16.42|18.11|16.39|18.15|16.42|18.1|16.37|0
1656344520000|2022-06-27 15:42:00|18.15|16.42|18.15|16.42|18.15|16.42|18.11|16.39|0
1656344530000|2022-06-27 15:42:10|18.19|16.46|18.28|16.54|18.28|16.54|18.19|16.46|0
1656344540000|2022-06-27 15:42:20|18.3|16.56|18.32|16.57|18.32|16.57|18.3|16.56|0
1656344550000|2022-06-27 15:42:30|18.33|16.59|18.32|16.57|18.33|16.59|18.3|16.56|0
1656344560000|2022-06-27 15:42:40|18.33|16.59|18.32|16.57|18.35|16.61|18.32|16.57|0
1656344570000|2022-06-27 15:42:50|18.3|16.56|18.28|16.54|18.3|16.56|18.28|16.54|0
1656344580000|2022-06-27 15:43:00|18.33|16.59|18.37|16.62|18.37|16.62|18.32|16.57|0
1656344590000|2022-06-27 15:43:10|18.39|16.64|18.35|16.61|18.39|16.64|18.35|16.61|0
1656344600000|2022-06-27 15:43:20|18.28|16.54|18.3|16.56|18.3|16.56|18.28|16.54|0
1656344610000|2022-06-27 15:43:30|18.28|16.54|18.33|16.59|18.33|16.59|18.28|16.54|0
1656344620000|2022-06-27 15:43:40|18.35|16.61|18.39|16.64|18.39|16.64|18.33|16.59|0
1656344630000|2022-06-27 15:43:50|18.35|16.61|18.31|16.56|18.35|16.61|18.3|16.56|0
1656344640000|2022-06-27 15:44:00|18.32|16.57|18.3|16.56|18.33|16.59|18.3|16.56|0
1656344650000|2022-06-27 15:44:10|18.28|16.54|18.28|16.54|18.28|16.54|18.26|16.52|0
1656344660000|2022-06-27 15:44:20|18.26|16.52|18.24|16.5|18.28|16.54|18.24|16.5|0
1656344670000|2022-06-27 15:44:30|18.21|16.47|18.15|16.42|18.21|16.47|18.15|16.42|0
1656344680000|2022-06-27 15:44:40|18.21|16.47|18.28|16.54|18.28|16.54|18.21|16.47|0
1656344690000|2022-06-27 15:44:50|18.3|16.55|18.3|16.55|18.3|16.55|18.28|16.54|0
1656344700000|2022-06-27 15:45:00|18.32|16.57|18.26|16.52|18.32|16.57|18.26|16.52|0
1656344710000|2022-06-27 15:45:10|18.28|16.54|18.28|16.54|18.28|16.54|18.26|16.52|0
1656344720000|2022-06-27 15:45:20|18.32|16.57|18.3|16.55|18.32|16.57|18.28|16.54|0
1656344730000|2022-06-27 15:45:30|18.32|16.57|18.31|16.56|18.32|16.57|18.3|16.55|0
1656344740000|2022-06-27 15:45:40|18.3|16.55|18.35|16.61|18.35|16.61|18.3|16.55|0
1656344750000|2022-06-27 15:45:50|18.32|16.57|18.39|16.64|18.39|16.64|18.32|16.57|0
1656344760000|2022-06-27 15:46:00|18.43|16.67|18.45|16.69|18.45|16.69|18.43|16.67|0
1656344770000|2022-06-27 15:46:10|18.43|16.67|18.48|16.72|18.48|16.72|18.43|16.67|0
1656344780000|2022-06-27 15:46:20|18.46|16.71|18.41|16.66|18.46|16.71|18.41|16.66|0
1656344790000|2022-06-27 15:46:30|18.39|16.64|18.32|16.57|18.39|16.64|18.32|16.57|0
1656344800000|2022-06-27 15:46:40|18.3|16.55|18.3|16.55|18.32|16.57|18.3|16.55|0
1656344810000|2022-06-27 15:46:50|18.28|16.54|18.32|16.57|18.32|16.57|18.26|16.52|0
1656344820000|2022-06-27 15:47:00|18.28|16.54|18.26|16.52|18.28|16.54|18.24|16.5|0
1656344830000|2022-06-27 15:47:10|18.24|16.5|18.22|16.49|18.24|16.5|18.22|16.49|0
1656344840000|2022-06-27 15:47:20|18.24|16.5|18.26|16.52|18.28|16.54|18.24|16.5|0
1656344850000|2022-06-27 15:47:30|18.24|16.5|18.26|16.52|18.26|16.52|18.24|16.5|0
1656344860000|2022-06-27 15:47:40|18.24|16.5|18.17|16.44|18.24|16.5|18.17|16.44|0
1656344870000|2022-06-27 15:47:50|18.15|16.42|18.11|16.39|18.15|16.42|18.08|16.36|0
1656344880000|2022-06-27 15:48:00|18.08|16.36|18.1|16.37|18.1|16.37|18.06|16.34|0
1656344890000|2022-06-27 15:48:10|18.08|16.36|18.1|16.37|18.1|16.37|18.08|16.36|0
1656344900000|2022-06-27 15:48:20|18.08|16.36|18.11|16.39|18.11|16.39|18.08|16.36|0
1656344910000|2022-06-27 15:48:30|18.13|16.4|18.13|16.4|18.13|16.4|18.11|16.39|0
1656344920000|2022-06-27 15:48:40|18.1|16.37|18.15|16.42|18.15|16.42|18.1|16.37|0
1656344930000|2022-06-27 15:48:50|18.17|16.44|18.17|16.44|18.19|16.45|18.17|16.44|0
1656344940000|2022-06-27 15:49:00|18.21|16.47|18.21|16.47|18.21|16.47|18.19|16.45|0
1656344950000|2022-06-27 15:49:10|18.22|16.49|18.23|16.5|18.24|16.5|18.22|16.49|0
1656344960000|2022-06-27 15:49:20|18.22|16.49|18.2|16.47|18.24|16.5|18.2|16.47|0
1656344970000|2022-06-27 15:49:30|18.19|16.45|18.2|16.47|18.2|16.47|18.19|16.45|0
1656344980000|2022-06-27 15:49:40|18.19|16.45|18.22|16.49|18.22|16.49|18.19|16.45|0
1656344990000|2022-06-27 15:49:50|18.24|16.5|18.19|16.45|18.24|16.5|18.19|16.45|0
1656345000000|2022-06-27 15:50:00|18.15|16.42|18.17|16.44|18.17|16.44|18.11|16.39|0
1656345010000|2022-06-27 15:50:10|18.18|16.45|18.15|16.42|18.18|16.45|18.13|16.4|0
1656345020000|2022-06-27 15:50:20|18.13|16.4|18.06|16.34|18.13|16.4|18.06|16.34|0
1656345030000|2022-06-27 15:50:30|18.02|16.31|18.08|16.35|18.11|16.39|18.02|16.31|0
1656345040000|2022-06-27 15:50:40|18.09|16.36|18.09|16.37|18.13|16.4|18.09|16.36|0
1656345050000|2022-06-27 15:50:50|18.13|16.4|18.15|16.42|18.15|16.42|18.13|16.4|0
1656345060000|2022-06-27 15:51:00|18.19|16.45|18.13|16.4|18.19|16.45|18.11|16.39|0
1656345070000|2022-06-27 15:51:10|18.11|16.39|18.13|16.4|18.15|16.42|18.11|16.39|0
1656345080000|2022-06-27 15:51:20|18.15|16.42|18.04|16.32|18.15|16.42|18.04|16.32|0
1656345090000|2022-06-27 15:51:30|18|16.29|17.99|16.27|18.04|16.32|17.99|16.27|0
1656345100000|2022-06-27 15:51:40|18.02|16.31|18.06|16.34|18.06|16.34|18.02|16.31|0
1656345110000|2022-06-27 15:51:50|18.02|16.31|18.02|16.31|18.02|16.31|18|16.29|0
1656345120000|2022-06-27 15:52:00|18|16.29|17.91|16.21|18|16.29|17.91|16.21|0
1656345130000|2022-06-27 15:52:10|17.95|16.24|18.06|16.34|18.06|16.34|17.95|16.24|0
1656345140000|2022-06-27 15:52:20|18.04|16.32|18.06|16.34|18.06|16.34|18.04|16.32|0
1656345150000|2022-06-27 15:52:30|18.08|16.35|18.02|16.31|18.08|16.35|18|16.29|0
1656345160000|2022-06-27 15:52:40|18.04|16.32|18.08|16.35|18.08|16.35|18.04|16.32|0
1656345170000|2022-06-27 15:52:50|18.11|16.39|18.08|16.35|18.11|16.39|18.08|16.35|0
1656345180000|2022-06-27 15:53:00|18.09|16.37|18.02|16.31|18.09|16.37|18.02|16.31|0
1656345190000|2022-06-27 15:53:10|18|16.29|18.04|16.32|18.04|16.32|17.99|16.27|0
1656345200000|2022-06-27 15:53:20|18.03|16.31|18.02|16.31|18.08|16.35|18.02|16.31|0
1656345210000|2022-06-27 15:53:30|17.99|16.28|18.06|16.34|18.06|16.34|17.99|16.28|0
1656345220000|2022-06-27 15:53:40|18.04|16.32|17.99|16.27|18.04|16.32|17.99|16.27|0
1656345230000|2022-06-27 15:53:50|17.98|16.26|18|16.29|18|16.29|17.98|16.26|0
1656345240000|2022-06-27 15:54:00|18.02|16.31|18|16.29|18.02|16.31|18|16.29|0
1656345250000|2022-06-27 15:54:10|18.01|16.3|18|16.29|18.01|16.3|18|16.29|0
1656345260000|2022-06-27 15:54:20|17.97|16.26|18.02|16.31|18.02|16.31|17.97|16.26|0
1656345270000|2022-06-27 15:54:30|18|16.29|18|16.29|18|16.29|17.98|16.27|0
1656345280000|2022-06-27 15:54:40|17.98|16.27|17.98|16.27|18|16.29|17.98|16.27|0
1656345290000|2022-06-27 15:54:50|18.02|16.31|17.97|16.26|18.02|16.31|17.97|16.26|0
1656345300000|2022-06-27 15:55:00|17.93|16.22|17.93|16.22|17.97|16.26|17.93|16.22|0
1656345310000|2022-06-27 15:55:10|17.98|16.26|18|16.29|18|16.29|17.98|16.26|0
1656345320000|2022-06-27 15:55:20|18.02|16.3|18.02|16.3|18.02|16.3|18|16.29|0
1656345330000|2022-06-27 15:55:30|18.08|16.35|18.06|16.34|18.08|16.35|18.06|16.34|0
1656345340000|2022-06-27 15:55:40|18.09|16.37|18.11|16.39|18.11|16.39|18.06|16.34|0
1656345350000|2022-06-27 15:55:50|18.09|16.37|18.06|16.34|18.09|16.37|18.06|16.34|0
1656345360000|2022-06-27 15:56:00|18|16.29|18.05|16.33|18.05|16.33|18|16.29|0
1656345370000|2022-06-27 15:56:10|18.04|16.32|18.08|16.35|18.09|16.37|18.04|16.32|0
1656345380000|2022-06-27 15:56:20|18.06|16.34|18.03|16.31|18.08|16.35|18.03|16.31|0
1656345390000|2022-06-27 15:56:30|18.02|16.3|17.91|16.21|18.02|16.3|17.91|16.21|0
1656345400000|2022-06-27 15:56:40|17.8|16.11|17.93|16.22|17.93|16.22|17.8|16.11|0
1656345410000|2022-06-27 15:56:50|17.95|16.24|17.97|16.26|17.97|16.26|17.95|16.24|0
1656345420000|2022-06-27 15:57:00|17.93|16.22|18.08|16.35|18.08|16.35|17.93|16.22|0
1656345430000|2022-06-27 15:57:10|18.11|16.36|18.08|16.36|18.11|16.39|18.08|16.35|0
1656345440000|2022-06-27 15:57:20|18.04|16.32|17.98|16.27|18.08|16.35|17.97|16.26|0
1656345450000|2022-06-27 15:57:30|17.97|16.26|17.88|16.17|17.97|16.26|17.88|16.17|0
1656345460000|2022-06-27 15:57:40|17.89|16.19|17.88|16.17|17.93|16.22|17.88|16.17|0
1656345470000|2022-06-27 15:57:50|17.91|16.21|17.95|16.24|17.95|16.24|17.91|16.21|0
1656345480000|2022-06-27 15:58:00|17.97|16.26|17.95|16.24|17.97|16.26|17.91|16.21|0
1656345490000|2022-06-27 15:58:10|17.91|16.21|17.92|16.21|17.92|16.21|17.88|16.17|0
1656345500000|2022-06-27 15:58:20|17.91|16.26|17.95|16.24|17.97|16.26|17.91|16.24|0
1656345510000|2022-06-27 15:58:30|17.93|16.22|17.95|16.24|17.97|16.26|17.93|16.22|0
1656345520000|2022-06-27 15:58:40|18.06|16.34|18.17|16.44|18.17|16.44|18.06|16.34|0
1656345530000|2022-06-27 15:58:50|18.06|16.34|18.06|16.34|18.09|16.37|18.06|16.34|0
1656345540000|2022-06-27 15:59:00|18.04|16.32|18.06|16.34|18.06|16.34|18.02|16.3|0
1656345550000|2022-06-27 15:59:10|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1656345560000|2022-06-27 15:59:20|18.11|16.39|18.09|16.37|18.11|16.39|18.09|16.37|0
1656345570000|2022-06-27 15:59:30|18.11|16.39|18.11|16.39|18.11|16.39|18.09|16.37|0
1656345580000|2022-06-27 15:59:40|18.12|16.4|18.09|16.37|18.12|16.4|18.09|16.37|0
1656345590000|2022-06-27 15:59:50|18.13|16.4|18.09|16.37|18.13|16.4|18.09|16.37|0
1656345600000|2022-06-27 16:00:00|18.04|16.32|18.13|16.4|18.13|16.4|18.04|16.32|0
1656345610000|2022-06-27 16:00:10|18.11|16.39|18.15|16.42|18.15|16.42|18.11|16.39|0
1656345620000|2022-06-27 16:00:20|18.13|16.4|18.19|16.45|18.19|16.45|18.13|16.4|0
1656345630000|2022-06-27 16:00:30|18.17|16.44|18.13|16.4|18.17|16.44|18.13|16.4|0
1656345640000|2022-06-27 16:00:40|18.09|16.37|18.13|16.4|18.13|16.4|18.09|16.37|0
1656345650000|2022-06-27 16:00:50|18.11|16.39|17.95|16.24|18.11|16.39|17.95|16.24|0
1656345660000|2022-06-27 16:01:00|17.91|16.21|17.88|16.17|17.93|16.22|17.88|16.17|0
1656345670000|2022-06-27 16:01:10|17.86|16.16|17.88|16.17|17.88|16.17|17.84|16.14|0
1656345680000|2022-06-27 16:01:20|17.84|16.14|17.88|16.18|17.88|16.18|17.84|16.14|0
1656345690000|2022-06-27 16:01:30|17.95|16.17|17.98|16.27|17.98|16.27|17.95|16.17|0
1656345700000|2022-06-27 16:01:40|17.97|16.25|17.89|16.19|17.98|16.27|17.89|16.19|0
1656345710000|2022-06-27 16:01:50|17.91|16.21|17.8|16.11|17.91|16.21|17.8|16.11|0
1656345720000|2022-06-27 16:02:00|17.73|16.04|17.66|15.98|17.73|16.04|17.66|15.98|0
1656345730000|2022-06-27 16:02:10|17.64|15.96|17.68|15.99|17.68|15.99|17.62|15.94|0
1656345740000|2022-06-27 16:02:20|17.62|15.94|17.64|15.96|17.64|15.96|17.59|15.91|0
1656345750000|2022-06-27 16:02:30|17.68|15.99|17.64|15.96|17.68|15.99|17.62|15.94|0
1656345760000|2022-06-27 16:02:40|17.62|15.94|17.56|15.89|17.62|15.94|17.55|15.88|0
1656345770000|2022-06-27 16:02:50|17.55|15.88|17.62|15.94|17.62|15.94|17.55|15.88|0
1656345780000|2022-06-27 16:03:00|17.64|15.96|17.71|16.03|17.71|16.03|17.64|15.96|0
1656345790000|2022-06-27 16:03:10|17.73|16.04|17.78|16.09|17.78|16.09|17.73|16.04|0
1656345800000|2022-06-27 16:03:20|17.88|16.17|17.88|16.18|17.88|16.18|17.86|16.16|0
1656345810000|2022-06-27 16:03:30|17.87|16.17|17.8|16.11|17.87|16.17|17.78|16.09|0
1656345820000|2022-06-27 16:03:40|17.84|16.14|17.8|16.11|17.84|16.14|17.8|16.11|0
1656345830000|2022-06-27 16:03:50|17.78|16.09|17.75|16.06|17.78|16.09|17.75|16.06|0
1656345840000|2022-06-27 16:04:00|17.73|16.04|17.71|16.03|17.73|16.04|17.69|16.01|0
1656345850000|2022-06-27 16:04:10|17.75|16.06|17.67|15.98|17.75|16.06|17.67|15.98|0
1656345860000|2022-06-27 16:04:20|17.64|15.96|17.46|15.8|17.66|15.98|17.46|15.8|0
1656345870000|2022-06-27 16:04:30|17.5|15.83|17.48|15.82|17.52|15.85|17.48|15.82|0
1656345880000|2022-06-27 16:04:40|17.46|15.8|17.48|15.82|17.48|15.82|17.44|15.78|0
1656345890000|2022-06-27 16:04:50|17.5|15.83|17.59|15.91|17.59|15.91|17.5|15.83|0
1656345900000|2022-06-27 16:05:00|17.64|15.96|17.57|15.9|17.64|15.96|17.55|15.88|0
1656345910000|2022-06-27 16:05:10|17.59|15.91|17.53|15.86|17.6|15.93|17.53|15.86|0
1656345920000|2022-06-27 16:05:20|17.52|15.85|17.53|15.86|17.53|15.86|17.52|15.85|0
1656345930000|2022-06-27 16:05:30|17.5|15.83|17.52|15.85|17.53|15.86|17.5|15.83|0
1656345940000|2022-06-27 16:05:40|17.5|15.83|17.53|15.86|17.53|15.86|17.5|15.83|0
1656345950000|2022-06-27 16:05:50|17.5|15.83|17.48|15.82|17.52|15.85|17.48|15.82|0
1656345960000|2022-06-27 16:06:00|17.37|15.72|17.41|15.75|17.41|15.75|17.37|15.72|0
1656345970000|2022-06-27 16:06:10|17.39|15.73|17.39|15.73|17.39|15.73|17.37|15.72|0
1656345980000|2022-06-27 16:06:20|17.43|15.77|17.41|15.75|17.43|15.77|17.39|15.73|0
1656345990000|2022-06-27 16:06:30|17.37|15.72|17.43|15.77|17.43|15.77|17.36|15.7|0
1656346000000|2022-06-27 16:06:40|17.44|15.78|17.43|15.77|17.46|15.8|17.43|15.77|0
1656346010000|2022-06-27 16:06:50|17.44|15.78|17.48|15.81|17.48|15.81|17.43|15.77|0
1656346020000|2022-06-27 16:07:00|17.53|15.86|17.59|15.91|17.59|15.91|17.53|15.86|0
1656346030000|2022-06-27 16:07:10|17.62|15.94|17.6|15.93|17.68|15.99|17.6|15.93|0
1656346040000|2022-06-27 16:07:20|17.59|15.91|17.55|15.88|17.59|15.91|17.53|15.86|0
1656346050000|2022-06-27 16:07:30|17.59|15.91|17.59|15.91|17.6|15.93|17.59|15.91|0
1656346060000|2022-06-27 16:07:40|17.62|15.94|17.59|15.91|17.62|15.94|17.59|15.91|0
1656346070000|2022-06-27 16:07:50|17.53|15.86|17.55|15.88|17.55|15.88|17.53|15.86|0
1656346080000|2022-06-27 16:08:00|17.6|15.93|17.59|15.91|17.6|15.93|17.59|15.91|0
1656346090000|2022-06-27 16:08:10|17.6|15.93|17.6|15.93|17.62|15.94|17.6|15.93|0
1656346100000|2022-06-27 16:08:20|17.64|15.96|17.64|15.96|17.66|15.98|17.64|15.96|0
1656346110000|2022-06-27 16:08:30|17.61|15.94|17.56|15.89|17.61|15.94|17.55|15.88|0
1656346120000|2022-06-27 16:08:40|17.59|15.91|17.57|15.9|17.6|15.93|17.57|15.9|0
1656346130000|2022-06-27 16:08:50|17.59|15.91|17.59|15.91|17.6|15.93|17.59|15.91|0
1656346140000|2022-06-27 16:09:00|17.6|15.93|17.6|15.93|17.62|15.94|17.6|15.93|0
1656346150000|2022-06-27 16:09:10|17.62|15.94|17.57|15.9|17.62|15.94|17.57|15.9|0
1656346160000|2022-06-27 16:09:20|17.58||17.58||17.58||17.57||0
1656346170000|2022-06-27 16:09:30|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1656346180000|2022-06-27 16:09:40|17.53|15.86|17.59|15.91|17.59|15.91|17.53|15.86|0
1656346190000|2022-06-27 16:09:50|17.6|15.93|17.6|15.93|17.6|15.93|17.59|15.91|0
1656346200000|2022-06-27 16:10:00|17.62|15.94|17.44|15.78|17.62|15.94|17.44|15.78|0
1656346210000|2022-06-27 16:10:10|17.48|15.81|17.46|15.8|17.48|15.81|17.46|15.8|0
1656346220000|2022-06-27 16:10:20|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1656346230000|2022-06-27 16:10:30|17.43|15.77|17.46|15.8|17.51|15.85|17.43|15.77|0
1656346240000|2022-06-27 16:10:40|17.5|15.83|17.48|15.81|17.51|15.85|17.48|15.81|0
1656346250000|2022-06-27 16:10:50|17.46|15.8|17.46|15.8|17.46|15.8|17.43|15.77|0
1656346260000|2022-06-27 16:11:00|17.43|15.77|17.46|15.8|17.5|15.83|17.43|15.77|0
1656346270000|2022-06-27 16:11:10|17.5|15.83|17.41|15.75|17.5|15.83|17.41|15.75|0
1656346280000|2022-06-27 16:11:20|17.37|15.72|17.46|15.8|17.46|15.8|17.37|15.72|0
1656346290000|2022-06-27 16:11:30|17.48|15.81|17.46|15.8|17.48|15.81|17.44|15.78|0
1656346300000|2022-06-27 16:11:40|17.5|15.83|17.51|15.85|17.51|15.85|17.5|15.83|0
1656346310000|2022-06-27 16:11:50|17.55|15.88|17.55|15.88|17.55|15.88|17.53|15.86|0
1656346320000|2022-06-27 16:12:00|17.5|15.83|17.53|15.86|17.53|15.86|17.5|15.83|0
1656346330000|2022-06-27 16:12:10|17.55|15.88|17.59|15.91|17.59|15.91|17.55|15.88|0
1656346340000|2022-06-27 16:12:20|17.53|15.86|17.55|15.88|17.57|15.9|17.53|15.86|0
1656346350000|2022-06-27 16:12:30|17.57|15.9|17.57|15.9|17.57|15.9|17.55|15.88|0
1656346360000|2022-06-27 16:12:40|17.59|15.91|17.59|15.91|17.59|15.91|17.57|15.9|0
1656346370000|2022-06-27 16:12:50|17.6|15.93|17.55|15.88|17.6|15.93|17.55|15.88|0
1656346380000|2022-06-27 16:13:00|17.57|15.89|17.62|15.94|17.62|15.94|17.57|15.89|0
1656346390000|2022-06-27 16:13:10|17.68|15.99|17.54|15.87|17.68|15.99|17.54|15.87|0
1656346400000|2022-06-27 16:13:20|17.53|15.86|17.53|15.86|17.53|15.86|17.51|15.85|0
1656346410000|2022-06-27 16:13:30|17.62|15.94|17.64|15.96|17.66|15.98|17.62|15.94|0
1656346420000|2022-06-27 16:13:40|17.62|15.94|17.63|15.95|17.63|15.95|17.62|15.94|0
1656346430000|2022-06-27 16:13:50|17.59|15.91|17.55|15.88|17.59|15.91|17.55|15.88|0
1656346440000|2022-06-27 16:14:00|17.59|15.91|17.53|15.86|17.59|15.91|17.5|15.83|0
1656346450000|2022-06-27 16:14:10|17.54|15.87|17.6|15.93|17.6|15.93|17.54|15.87|0
1656346460000|2022-06-27 16:14:20|17.59|15.91|17.59|15.91|17.62|15.94|17.59|15.91|0
1656346470000|2022-06-27 16:14:30|17.6|15.93|17.62|15.94|17.64|15.96|17.6|15.93|0
1656346480000|2022-06-27 16:14:40|17.6|15.93|17.56|15.89|17.6|15.93|17.55|15.88|0
1656346490000|2022-06-27 16:14:50|17.57|15.88|17.5|15.83|17.57|15.88|17.5|15.83|0
1656346500000|2022-06-27 16:15:00|17.96|16.25|17.98|16.27|17.98|16.27|17.94|16.23|0
1656346510000|2022-06-27 16:15:10|17.96|16.25|17.96|16.25|17.96|16.25|17.93|16.22|0
1656346520000|2022-06-27 16:15:20|17.98|16.27|17.94|16.23|17.98|16.27|17.94|16.23|0
1656346530000|2022-06-27 16:15:30|17.96|16.25|17.96|16.25|17.98|16.27|17.96|16.25|0
1656346540000|2022-06-27 16:15:40|18|16.28|17.94|16.23|18.02|16.3|17.94|16.23|0
1656346550000|2022-06-27 16:15:50|17.89|16.19|17.85|16.15|17.91|16.2|17.85|16.15|0
1656346560000|2022-06-27 16:16:00|17.89|16.19|17.85|16.15|17.89|16.19|17.85|16.15|0
1656346570000|2022-06-27 16:16:10|17.89|16.19|17.91|16.2|17.96|16.25|17.89|16.19|0
1656346580000|2022-06-27 16:16:20|17.93|16.22|17.91|16.2|17.93|16.22|17.91|16.2|0
1656346590000|2022-06-27 16:16:30|17.92|16.21|17.89|16.19|17.92|16.21|17.89|16.19|0
1656346600000|2022-06-27 16:16:40|17.91|16.2|17.89|16.19|17.91|16.2|17.89|16.19|0
1656346610000|2022-06-27 16:16:50|17.84|16.14|17.84|16.14|17.84|16.14|17.82|16.12|0
1656346620000|2022-06-27 16:17:00|17.87|16.17|17.85|16.15|17.87|16.17|17.85|16.15|0
1656346630000|2022-06-27 16:17:10|17.75|16.06|17.71|16.02|17.75|16.06|17.69|16.01|0
1656346640000|2022-06-27 16:17:20|17.75|16.06|17.8|16.1|17.8|16.1|17.75|16.06|0
1656346650000|2022-06-27 16:17:30|17.87|16.17|17.94|16.23|17.94|16.23|17.87|16.17|0
1656346660000|2022-06-27 16:17:40|17.96|16.25|18.02|16.3|18.02|16.3|17.96|16.25|0
1656346670000|2022-06-27 16:17:50|17.98|16.27|18.02|16.3|18.03|16.32|17.98|16.27|0
1656346680000|2022-06-27 16:18:00|17.98|16.27|17.96|16.25|17.98|16.27|17.94|16.23|0
1656346690000|2022-06-27 16:18:10|17.94|16.23|17.91|16.2|17.95|16.24|17.91|16.2|0
1656346700000|2022-06-27 16:18:20|17.93|16.22|17.96|16.25|17.96|16.25|17.93|16.22|0
1656346710000|2022-06-27 16:18:30|17.98|16.27|17.98|16.27|17.98|16.27|17.98|16.27|0
1656346720000|2022-06-27 16:18:40|18.02|16.3|18.05|16.33|18.05|16.33|18.02|16.3|0
1656346730000|2022-06-27 16:18:50|18.07|16.35|18.11|16.38|18.11|16.38|18.07|16.35|0
1656346740000|2022-06-27 16:19:00|18.05|16.33|18.13|16.4|18.13|16.4|18.04|16.32|0
1656346750000|2022-06-27 16:19:10|18.09|16.37|18.13|16.4|18.13|16.4|18.05|16.33|0
1656346760000|2022-06-27 16:19:20|18.14|16.42|18.14|16.42|18.14|16.42|18.14|16.42|0
1656346770000|2022-06-27 16:19:30|18.16|16.43|18.13|16.4|18.16|16.43|18.13|16.4|0
1656346780000|2022-06-27 16:19:40|18.09|16.37|18.18|16.45|18.18|16.45|18.09|16.37|0
1656346790000|2022-06-27 16:19:50|18.2|16.47|18.18|16.45|18.2|16.47|18.18|16.45|0
1656346800000|2022-06-27 16:20:00|18.2|16.47|18.2|16.47|18.2|16.47|18.18|16.45|0
1656346810000|2022-06-27 16:20:10|18.22|16.48|18.25|16.51|18.25|16.51|18.22|16.48|0
1656346820000|2022-06-27 16:20:20|18.27|16.53|18.14|16.42|18.27|16.53|18.14|16.42|0
1656346830000|2022-06-27 16:20:30|18.16|16.43|18.16|16.43|18.18|16.45|18.14|16.42|0
1656346840000|2022-06-27 16:20:40|18.14|16.42|18.2|16.46|18.2|16.46|18.11|16.38|0
1656346850000|2022-06-27 16:20:50|18.22|16.48|18.22|16.48|18.23|16.5|18.22|16.48|0
1656346860000|2022-06-27 16:21:00|18.23|16.5|18.25|16.51|18.25|16.51|18.22|16.48|0
1656346870000|2022-06-27 16:21:10|18.27|16.53|18.16|16.43|18.27|16.53|18.16|16.43|0
1656346880000|2022-06-27 16:21:20|18.2|16.46|18.22|16.48|18.22|16.48|18.2|16.46|0
1656346890000|2022-06-27 16:21:30|18.23|16.5|18.2|16.46|18.23|16.5|18.2|16.46|0
1656346900000|2022-06-27 16:21:40|18.23|16.5|18.19|16.46|18.23|16.5|18.19|16.46|0
1656346910000|2022-06-27 16:21:50|18.18|16.45|18.23|16.5|18.25|16.51|18.18|16.45|0
1656346920000|2022-06-27 16:22:00|18.2|16.46|18.2|16.46|18.22|16.48|18.16|16.43|0
1656346930000|2022-06-27 16:22:10|18.18|16.45|18.18|16.45|18.18|16.45|18.14|16.42|0
1656346940000|2022-06-27 16:22:20|18.14|16.42|18.18|16.45|18.18|16.45|18.14|16.42|0
1656346950000|2022-06-27 16:22:30|18.17|16.44|18.14|16.42|18.17|16.44|18.14|16.42|0
1656346960000|2022-06-27 16:22:40|18.12|16.4|18.14|16.42|18.14|16.42|18.12|16.4|0
1656346970000|2022-06-27 16:22:50|18.12|16.4|18.03|16.32|18.12|16.4|18.02|16.3|0
1656346980000|2022-06-27 16:23:00|18.02|16.3|18.03|16.32|18.03|16.32|18.02|16.3|0
1656346990000|2022-06-27 16:23:10|18.07|16.35|18.07|16.35|18.07|16.35|18.06|16.34|0
1656347000000|2022-06-27 16:23:20|18.05|16.33|18.05|16.33|18.07|16.35|18.05|16.33|0
1656347010000|2022-06-27 16:23:30|18.06|16.34|18.05|16.33|18.06|16.34|18.05|16.33|0
1656347020000|2022-06-27 16:23:40|18.02|16.3|18.03|16.32|18.03|16.32|18.02|16.3|0
1656347030000|2022-06-27 16:23:50|18.06|16.34|18.05|16.33|18.06|16.34|18.05|16.33|0
1656347040000|2022-06-27 16:24:00|18.03|16.32|18.05|16.33|18.05|16.33|18.03|16.32|0
1656347050000|2022-06-27 16:24:10|18.02|16.3|18.03|16.32|18.03|16.32|17.98|16.27|0
1656347060000|2022-06-27 16:24:20|18.02|16.3|18|16.28|18.02|16.3|18|16.28|0
1656347070000|2022-06-27 16:24:30|17.98|16.27|17.85|16.15|17.98|16.27|17.85|16.15|0
1656347080000|2022-06-27 16:24:40|17.83|16.14|17.85|16.15|17.85|16.15|17.8|16.1|0
1656347090000|2022-06-27 16:24:50|17.83|16.14|17.82|16.12|17.85|16.15|17.82|16.12|0
1656347100000|2022-06-27 16:25:00|17.8|16.1|17.82|16.12|17.85|16.15|17.8|16.1|0
1656347110000|2022-06-27 16:25:10|17.87|16.17|17.76|16.07|17.87|16.17|17.76|16.07|0
1656347120000|2022-06-27 16:25:20|17.82|16.12|17.65|15.97|17.82|16.12|17.65|15.97|0
1656347130000|2022-06-27 16:25:30|17.67|15.99|17.58|15.91|17.67|15.99|17.58|15.91|0
1656347140000|2022-06-27 16:25:40|17.6|15.92|17.53|15.86|17.6|15.92|17.53|15.86|0
1656347150000|2022-06-27 16:25:50|17.51|15.84|17.58|15.91|17.58|15.91|17.51|15.84|0
1656347160000|2022-06-27 16:26:00|17.53|15.86|17.53|15.86|17.53|15.86|17.51|15.84|0
1656347170000|2022-06-27 16:26:10|17.57|15.89|17.55|15.88|17.58|15.91|17.55|15.88|0
1656347180000|2022-06-27 16:26:20|17.57|15.89|17.49|15.82|17.57|15.89|17.49|15.82|0
1656347190000|2022-06-27 16:26:30|17.51|15.84|17.88|16.18|17.88|16.18|17.44|15.77|0
1656347200000|2022-06-27 16:26:40|17.9|16.19|17.93|16.23|17.93|16.23|17.9|16.19|0
1656347210000|2022-06-27 16:26:50|17.92|16.21|17.93|16.23|17.93|16.23|17.9|16.19|0
1656347220000|2022-06-27 16:27:00|18.08|16.36|18.02|16.31|18.08|16.36|18.02|16.31|0
1656347230000|2022-06-27 16:27:10|17.95|16.24|17.93|16.23|17.95|16.24|17.92|16.21|0
1656347240000|2022-06-27 16:27:20|17.9|16.19|17.88|16.18|17.9|16.19|17.88|16.18|0
1656347250000|2022-06-27 16:27:30|17.9|16.19|17.88|16.18|17.9|16.19|17.88|16.18|0
1656347260000|2022-06-27 16:27:40|17.9|16.19|17.92|16.21|17.92|16.21|17.88|16.18|0
1656347270000|2022-06-27 16:27:50|17.91|16.2|17.92|16.21|17.93|16.23|17.91|16.2|0
1656347280000|2022-06-27 16:28:00|17.86|16.16|17.9|16.19|17.92|16.21|17.86|16.16|0
1656347290000|2022-06-27 16:28:10|17.84|16.14|17.86|16.16|17.88|16.18|17.84|16.14|0
1656347300000|2022-06-27 16:28:20|17.84|16.14|17.81|16.11|17.84|16.14|17.81|16.11|0
1656347310000|2022-06-27 16:28:30|17.84|16.14|17.84|16.14|17.86|16.16|17.84|16.14|0
1656347320000|2022-06-27 16:28:40|17.86|16.16|17.84|16.14|17.88|16.18|17.84|16.14|0
1656347330000|2022-06-27 16:28:50|17.88|16.18|17.96|16.25|17.96|16.25|17.88|16.18|0
1656347340000|2022-06-27 16:29:00|17.97|16.26|17.96|16.25|17.97|16.26|17.96|16.25|0
1656347350000|2022-06-27 16:29:10|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1656347360000|2022-06-27 16:29:20|17.97|16.26|17.99|16.27|17.99|16.27|17.97|16.26|0
1656347370000|2022-06-27 16:29:30|17.92|16.21|17.93|16.23|17.93|16.23|17.88|16.18|0
1656347380000|2022-06-27 16:29:40|17.92|16.21|17.93|16.23|17.98|16.27|17.92|16.21|0
1656347390000|2022-06-27 16:29:50|17.95|16.24|17.93|16.23|17.95|16.24|17.92|16.21|0
1656347400000|2022-06-27 16:30:00|17.88|16.18|17.9|16.19|17.9|16.19|17.88|16.18|0
1656347410000|2022-06-27 16:30:10|17.88|16.18|17.84|16.14|17.88|16.18|17.84|16.14|0
1656347420000|2022-06-27 16:30:20|17.83|16.13|17.83|16.13|17.84|16.14|17.83|16.13|0
1656347430000|2022-06-27 16:30:30|17.81|16.11|17.83|16.14|17.85|16.15|17.81|16.11|0
1656347440000|2022-06-27 16:30:40|17.86|16.13|17.79|16.09|17.86|16.16|17.79|16.09|0
1656347450000|2022-06-27 16:30:50|17.77|16.08|17.75|16.06|17.79|16.09|17.75|16.06|0
1656347460000|2022-06-27 16:31:00|17.76|16.07|17.75|16.06|17.77|16.08|17.75|16.06|0
1656347470000|2022-06-27 16:31:10|17.74|16.05|17.72|16.03|17.74|16.05|17.7|16.01|0
1656347480000|2022-06-27 16:31:20|17.74|16.05|17.81|16.11|17.81|16.11|17.74|16.05|0
1656347490000|2022-06-27 16:31:30|17.79|16.09|17.79|16.09|17.79|16.09|17.75|16.06|0
1656347500000|2022-06-27 16:31:40|17.82|16.13|17.81|16.11|17.84|16.14|17.81|16.11|0
1656347510000|2022-06-27 16:31:50|17.79|16.09|17.81|16.11|17.81|16.11|17.79|16.09|0
1656347520000|2022-06-27 16:32:00|17.82|16.13|17.76|16.07|17.84|16.14|17.76|16.07|0
1656347530000|2022-06-27 16:32:10|17.79|16.09|17.74|16.05|17.79|16.09|17.74|16.05|0
1656347540000|2022-06-27 16:32:20|17.7|16.01|17.66|15.98|17.7|16.01|17.66|15.98|0
1656347550000|2022-06-27 16:32:30|17.7|16.01|17.68|16|17.7|16.01|17.68|16|0
1656347560000|2022-06-27 16:32:40|17.7|16.01|17.66|15.98|17.7|16.01|17.66|15.98|0
1656347570000|2022-06-27 16:32:50|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1656347580000|2022-06-27 16:33:00|17.63|15.95|17.66|15.98|17.66|15.98|17.63|15.95|0
1656347590000|2022-06-27 16:33:10|17.68|16|17.63|15.95|17.68|16|17.61|15.93|0
1656347600000|2022-06-27 16:33:20|17.65|15.97|17.72|16.03|17.72|16.03|17.65|15.97|0
1656347610000|2022-06-27 16:33:30|17.66|15.98|17.63|15.95|17.66|15.98|17.63|15.95|0
1656347620000|2022-06-27 16:33:40|17.65|15.97|17.66|15.98|17.68|16|17.65|15.97|0
1656347630000|2022-06-27 16:33:50|17.68|16|17.61|15.93|17.68|16|17.59|15.92|0
1656347640000|2022-06-27 16:34:00|17.57|15.9|17.54|15.87|17.57|15.9|17.54|15.87|0
1656347650000|2022-06-27 16:34:10|17.56|15.88|17.57|15.9|17.57|15.9|17.52|15.85|0
1656347660000|2022-06-27 16:34:20|17.59|15.92|17.63|15.95|17.63|15.95|17.59|15.92|0
1656347670000|2022-06-27 16:34:30|17.61|15.93|17.66|15.98|17.66|15.98|17.59|15.92|0
1656347680000|2022-06-27 16:34:40|17.65|15.97|17.65|15.97|17.66|15.98|17.65|15.97|0
1656347690000|2022-06-27 16:34:50|17.68|16|17.65|15.97|17.68|16|17.63|15.95|0
1656347700000|2022-06-27 16:35:00|17.56|15.88|17.59|15.92|17.59|15.92|17.56|15.88|0
1656347710000|2022-06-27 16:35:10|17.56|15.88|17.6|15.92|17.6|15.92|17.5|15.84|0
1656347720000|2022-06-27 16:35:20|17.65|15.97|17.68|16|17.72|16.03|17.65|15.97|0
1656347730000|2022-06-27 16:35:30|17.7|16.01|17.73|16.05|17.75|16.06|17.7|16.01|0
1656347740000|2022-06-27 16:35:40|17.72|16.03|17.69|16.01|17.72|16.03|17.68|16|0
1656347750000|2022-06-27 16:35:50|17.7|16.03|17.75|16.06|17.77|16.08|17.7|16.03|0
1656347760000|2022-06-27 16:36:00|17.79|16.09|17.77|16.08|17.79|16.09|17.75|16.06|0
1656347770000|2022-06-27 16:36:10|17.78|16.09|17.68|16|17.78|16.09|17.68|16|0
1656347780000|2022-06-27 16:36:20|17.73|16.04|17.73|16.05|17.75|16.06|17.72|16.03|0
1656347790000|2022-06-27 16:36:30|17.7|16.01|17.68|16|17.7|16.01|17.68|16|0
1656347800000|2022-06-27 16:36:40|17.66|15.98|17.7|16.01|17.7|16.01|17.66|15.98|0
1656347810000|2022-06-27 16:36:50|17.68|16|17.69|16|17.69|16|17.66|15.98|0
1656347820000|2022-06-27 16:37:00|17.72|16.03|17.72|16.03|17.73|16.05|17.72|16.03|0
1656347830000|2022-06-27 16:37:10|17.73|16.05|17.68|16|17.73|16.05|17.65|15.96|0
1656347840000|2022-06-27 16:37:20|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1656347850000|2022-06-27 16:37:30|17.65|15.96|17.72|16.03|17.72|16.03|17.65|15.96|0
1656347860000|2022-06-27 16:37:40|17.75|16.06|17.79|16.09|17.79|16.09|17.75|16.06|0
1656347870000|2022-06-27 16:37:50|17.81|16.11|17.88|16.18|17.88|16.18|17.79|16.09|0
1656347880000|2022-06-27 16:38:00|17.9|16.19|17.91|16.21|17.91|16.21|17.9|16.19|0
1656347890000|2022-06-27 16:38:10|17.88|16.18|17.9|16.19|17.9|16.19|17.88|16.18|0
1656347900000|2022-06-27 16:38:20|17.86|16.16|17.84|16.14|17.86|16.16|17.84|16.14|0
1656347910000|2022-06-27 16:38:30|17.86|16.16|17.91|16.21|17.91|16.21|17.86|16.16|0
1656347920000|2022-06-27 16:38:40|17.93|16.22|17.91|16.21|17.93|16.22|17.9|16.19|0
1656347930000|2022-06-27 16:38:50|17.9|16.2|17.93|16.22|17.93|16.22|17.9|16.2|0
1656347940000|2022-06-27 16:39:00|17.91|16.21|17.9|16.19|17.91|16.21|17.88|16.18|0
1656347950000|2022-06-27 16:39:10|17.88|16.18|17.95|16.24|17.95|16.24|17.88|16.18|0
1656347960000|2022-06-27 16:39:20|17.93|16.22|17.96|16.25|17.96|16.25|17.93|16.22|0
1656347970000|2022-06-27 16:39:30|17.91|16.21|17.86|16.16|17.91|16.21|17.86|16.16|0
1656347980000|2022-06-27 16:39:40|17.88|16.18|17.91|16.21|17.91|16.21|17.88|16.18|0
1656347990000|2022-06-27 16:39:50|17.93|16.22|17.9|16.19|17.93|16.22|17.9|16.19|0
1656348000000|2022-06-27 16:40:00|17.88|16.18|17.86|16.16|17.88|16.18|17.86|16.16|0
1656348010000|2022-06-27 16:40:10|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1656348020000|2022-06-27 16:40:20|17.88|16.18|17.9|16.19|17.9|16.19|17.88|16.18|0
1656348030000|2022-06-27 16:40:30|17.88|16.18|17.84|16.14|17.88|16.18|17.84|16.14|0
1656348040000|2022-06-27 16:40:40|17.82|16.13|17.86|16.16|17.86|16.16|17.82|16.13|0
1656348050000|2022-06-27 16:40:50|17.9|16.19|17.95|16.24|17.95|16.24|17.9|16.19|0
1656348060000|2022-06-27 16:41:00|17.99|16.27|18|16.29|18|16.29|17.99|16.27|0
1656348070000|2022-06-27 16:41:10|18.04|16.32|18.02|16.31|18.04|16.32|18.02|16.31|0
1656348080000|2022-06-27 16:41:20|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1656348090000|2022-06-27 16:41:30|17.95|16.24|18.02|16.31|18.02|16.31|17.95|16.24|0
1656348100000|2022-06-27 16:41:40|18|16.29|17.75|16.06|18|16.29|17.75|16.06|0
1656348110000|2022-06-27 16:41:50|18|16.29|18|16.29|18|16.29|17.99|16.27|0
1656348120000|2022-06-27 16:42:00|18.02|16.31|17.99|16.27|18.02|16.31|17.99|16.27|0
1656348130000|2022-06-27 16:42:10|18.02|16.31|18.03|16.31|18.04|16.32|18.02|16.31|0
1656348140000|2022-06-27 16:42:20|18.02|16.29|18.02|16.31|18.02|16.31|18|16.29|0
1656348150000|2022-06-27 16:42:30|18.04|16.32|18.02|16.31|18.05|16.33|18.02|16.31|0
1656348160000|2022-06-27 16:42:40|18.04|16.32|18.07|16.35|18.08|16.36|18.02|16.31|0
1656348170000|2022-06-27 16:42:50|18.08|16.36|18.08|16.36|18.09|16.37|18.08|16.36|0
1656348180000|2022-06-27 16:43:00|18.04|16.32|18.05|16.33|18.05|16.33|18.04|16.32|0
1656348190000|2022-06-27 16:43:10|18.06|16.34|18.04|16.32|18.08|16.36|18.04|16.32|0
1656348200000|2022-06-27 16:43:20|18.06|16.34|18.06|16.34|18.06|16.34|17.99|16.27|0
1656348210000|2022-06-27 16:43:30|18.04|16.32|18.04|16.32|18.06|16.34|18.04|16.32|0
1656348220000|2022-06-27 16:43:40|18.05|16.33|18.08|16.36|18.08|16.36|18.05|16.33|0
1656348230000|2022-06-27 16:43:50|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1656348240000|2022-06-27 16:44:00|18.08|16.35|18.09|16.37|18.09|16.37|18.04|16.32|0
1656348250000|2022-06-27 16:44:10|18.11|16.39|18.13|16.4|18.15|16.42|18.11|16.39|0
1656348260000|2022-06-27 16:44:20|18.17|16.44|18.19|16.45|18.19|16.45|18.17|16.44|0
1656348270000|2022-06-27 16:44:30|18.17|16.44|18.19|16.45|18.19|16.45|18.17|16.44|0
1656348280000|2022-06-27 16:44:40|18.17|16.44|18.19|16.45|18.19|16.45|18.17|16.44|0
1656348290000|2022-06-27 16:44:50|18.17|16.44|18.24|16.5|18.24|16.5|18.17|16.44|0
1656348300000|2022-06-27 16:45:00|18.29|16.54|18.3|16.55|18.33|16.59|18.29|16.54|0
1656348310000|2022-06-27 16:45:10|18.31|16.57|18.33|16.59|18.33|16.59|18.3|16.55|0
1656348320000|2022-06-27 16:45:20|18.31|16.57|18.2|16.47|18.31|16.57|18.2|16.47|0
1656348330000|2022-06-27 16:45:30|18.19|16.45|18.19|16.45|18.19|16.45|18.15|16.42|0
1656348340000|2022-06-27 16:45:40|18.17|16.44|18.11|16.39|18.17|16.44|18.11|16.39|0
1656348350000|2022-06-27 16:45:50|18.06|16.34|18.09|16.37|18.09|16.37|18.04|16.32|0
1656348360000|2022-06-27 16:46:00|18.04|16.32|18.02|16.31|18.04|16.32|18.02|16.31|0
1656348370000|2022-06-27 16:46:10|18.04|16.32|18.02|16.31|18.04|16.32|18|16.29|0
1656348380000|2022-06-27 16:46:20|18.04|16.32|18|16.29|18.04|16.32|18|16.29|0
1656348390000|2022-06-27 16:46:30|18.06|16.34|18.08|16.35|18.08|16.35|18.06|16.34|0
1656348400000|2022-06-27 16:46:40|18.09|16.36|18.13|16.4|18.13|16.4|18.09|16.35|0
1656348410000|2022-06-27 16:46:50|18.15|16.42|18.15|16.42|18.19|16.45|18.15|16.42|0
1656348420000|2022-06-27 16:47:00|18.16|16.43|18.22|16.49|18.24|16.5|18.16|16.43|0
1656348430000|2022-06-27 16:47:10|18.24|16.5|18.28|16.54|18.28|16.54|18.22|16.49|0
1656348440000|2022-06-27 16:47:20|18.26|16.52|18.31|16.57|18.31|16.57|18.26|16.52|0
1656348450000|2022-06-27 16:47:30|18.33|16.59|18.28|16.54|18.33|16.59|18.28|16.54|0
1656348460000|2022-06-27 16:47:40|18.3|16.55|18.28|16.54|18.3|16.55|18.28|16.54|0
1656348470000|2022-06-27 16:47:50|18.27|16.53|18.26|16.52|18.3|16.55|18.26|16.52|0
1656348480000|2022-06-27 16:48:00|18.29|16.54|18.28|16.54|18.29|16.54|18.28|16.54|0
1656348490000|2022-06-27 16:48:10|18.3|16.55|18.31|16.57|18.31|16.57|18.3|16.55|0
1656348500000|2022-06-27 16:48:20|18.3|16.55|18.3|16.55|18.3|16.55|18.28|16.54|0
1656348510000|2022-06-27 16:48:30|18.26|16.52|18.24|16.5|18.26|16.52|18.24|16.5|0
1656348520000|2022-06-27 16:48:40|18.26|16.52|18.24|16.5|18.26|16.52|18.24|16.5|0
1656348530000|2022-06-27 16:48:50|18.26|16.52|18.26|16.52|18.28|16.54|18.26|16.52|0
1656348540000|2022-06-27 16:49:00|18.25|16.51|18.26|16.52|18.26|16.52|18.24|16.5|0
1656348550000|2022-06-27 16:49:10|18.24|16.5|18.24|16.5|18.26|16.52|18.24|16.5|0
1656348560000|2022-06-27 16:49:20|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1656348570000|2022-06-27 16:49:30|18.26|16.52|18.28|16.54|18.28|16.54|18.22|16.49|0
1656348580000|2022-06-27 16:49:40|18.26|16.52|18.25|16.51|18.28|16.54|18.25|16.51|0
1656348590000|2022-06-27 16:49:50|18.24|16.5|18.28|16.54|18.28|16.54|18.24|16.5|0
1656348600000|2022-06-27 16:50:00|18.24|16.5|18.19|16.45|18.24|16.5|18.19|16.45|0
1656348610000|2022-06-27 16:50:10|18.2|16.47|18.19|16.45|18.2|16.47|18.19|16.45|0
1656348620000|2022-06-27 16:50:20|18.22|16.49|18.2|16.47|18.22|16.49|18.19|16.46|0
1656348630000|2022-06-27 16:50:30|18.22|16.49|18.29|16.55|18.29|16.55|18.22|16.49|0
1656348640000|2022-06-27 16:50:40|18.33|16.59|18.41|16.65|18.41|16.65|18.33|16.59|0
1656348650000|2022-06-27 16:50:50|18.31|16.57|18.29|16.55|18.31|16.57|18.29|16.55|0
1656348660000|2022-06-27 16:51:00|18.33|16.59|18.35|16.6|18.35|16.6|18.33|16.59|0
1656348670000|2022-06-27 16:51:10|18.37|16.62|18.33|16.59|18.37|16.62|18.33|16.59|0
1656348680000|2022-06-27 16:51:20|18.35|16.6|18.35|16.6|18.39|16.64|18.35|16.6|0
1656348690000|2022-06-27 16:51:30|18.33|16.59|18.31|16.57|18.33|16.59|18.31|16.57|0
1656348700000|2022-06-27 16:51:40|18.33|16.59|18.29|16.55|18.33|16.59|18.29|16.55|0
1656348710000|2022-06-27 16:51:50|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1656348720000|2022-06-27 16:52:00|18.33|16.59|18.33|16.59|18.37|16.62|18.33|16.59|0
1656348730000|2022-06-27 16:52:10|18.37|16.62|18.37|16.62|18.41|16.65|18.37|16.62|0
1656348740000|2022-06-27 16:52:20|18.39|16.64|18.41|16.65|18.41|16.65|18.39|16.64|0
1656348750000|2022-06-27 16:52:30|18.39|16.64|18.41|16.65|18.42|16.67|18.39|16.64|0
1656348760000|2022-06-27 16:52:40|18.44|16.69|18.42|16.67|18.46|16.7|18.42|16.67|0
1656348770000|2022-06-27 16:52:50|18.4|16.65|18.4|16.65|18.42|16.67|18.4|16.65|0
1656348780000|2022-06-27 16:53:00|18.42|16.67|18.44|16.69|18.46|16.7|18.42|16.67|0
1656348790000|2022-06-27 16:53:10|18.46|16.7|18.5|16.74|18.5|16.74|18.46|16.7|0
1656348800000|2022-06-27 16:53:20|18.48|16.72|18.52|16.75|18.53|16.77|18.48|16.72|0
1656348810000|2022-06-27 16:53:30|18.5|16.74|18.5|16.74|18.52|16.75|18.5|16.74|0
1656348820000|2022-06-27 16:53:40|18.46|16.7|18.48|16.72|18.48|16.72|18.46|16.7|0
1656348830000|2022-06-27 16:53:50|18.5|16.74|18.48|16.72|18.5|16.74|18.48|16.72|0
1656348840000|2022-06-27 16:54:00|18.46|16.7|18.44|16.69|18.48|16.72|18.44|16.69|0
1656348850000|2022-06-27 16:54:10|18.46|16.7|18.42|16.67|18.46|16.7|18.42|16.67|0
1656348860000|2022-06-27 16:54:20|18.4|16.65|18.39|16.64|18.42|16.67|18.39|16.64|0
1656348870000|2022-06-27 16:54:30|18.4|16.65|18.44|16.69|18.44|16.69|18.4|16.65|0
1656348880000|2022-06-27 16:54:40|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1656348890000|2022-06-27 16:54:50|18.45|16.69|18.48|16.72|18.48|16.72|18.45|16.69|0
1656348900000|2022-06-27 16:55:00|18.52|16.75|18.48|16.72|18.52|16.75|18.48|16.72|0
1656348910000|2022-06-27 16:55:10|18.46|16.7|18.5|16.74|18.5|16.74|18.46|16.7|0
1656348920000|2022-06-27 16:55:20|18.55|16.79|18.52|16.75|18.55|16.79|18.52|16.75|0
1656348930000|2022-06-27 16:55:30|18.53|16.77|18.53|16.77|18.53|16.77|18.53|16.77|0
1656348940000|2022-06-27 16:55:40|18.52|16.75|18.46|16.7|18.52|16.75|18.46|16.7|0
1656348950000|2022-06-27 16:55:50|18.44|16.69|18.39|16.64|18.44|16.69|18.37|16.62|0
1656348960000|2022-06-27 16:56:00|18.37|16.62|18.33|16.59|18.37|16.62|18.33|16.59|0
1656348970000|2022-06-27 16:56:10|18.29|16.55|18.31|16.57|18.31|16.57|18.28|16.54|0
1656348980000|2022-06-27 16:56:20|18.35|16.6|18.33|16.59|18.35|16.6|18.33|16.59|0
1656348990000|2022-06-27 16:56:30|18.37|16.62|18.29|16.55|18.37|16.62|18.29|16.55|0
1656349000000|2022-06-27 16:56:40|18.31|16.57|18.29|16.55|18.31|16.57|18.29|16.55|0
1656349010000|2022-06-27 16:56:50|18.28|16.54|18.26|16.52|18.29|16.55|18.26|16.52|0
1656349020000|2022-06-27 16:57:00|18.29|16.55|18.31|16.57|18.35|16.6|18.29|16.55|0
1656349030000|2022-06-27 16:57:10|18.33|16.59|18.26|16.52|18.33|16.59|18.24|16.5|0
1656349040000|2022-06-27 16:57:20|18.22|16.49|18.24|16.5|18.24|16.5|18.22|16.49|0
1656349050000|2022-06-27 16:57:30|18.26|16.52|18.26|16.52|18.28|16.54|18.26|16.52|0
1656349060000|2022-06-27 16:57:40|18.28|16.54|18.37|16.62|18.37|16.62|18.28|16.54|0
1656349070000|2022-06-27 16:57:50|18.29|16.55|18.31|16.57|18.31|16.57|18.29|16.55|0
1656349080000|2022-06-27 16:58:00|18.28|16.54|18.29|16.55|18.31|16.57|18.28|16.54|0
1656349090000|2022-06-27 16:58:10|18.31|16.57|18.33|16.58|18.34|16.59|18.31|16.57|0
1656349100000|2022-06-27 16:58:20|18.31|16.57|18.35|16.6|18.35|16.6|18.31|16.57|0
1656349110000|2022-06-27 16:58:30|18.33|16.58|18.35|16.6|18.37|16.62|18.33|16.58|0
1656349120000|2022-06-27 16:58:40|18.37|16.62|18.33|16.58|18.37|16.62|18.33|16.58|0
1656349130000|2022-06-27 16:58:50|18.31|16.57|18.33|16.58|18.33|16.58|18.31|16.57|0
1656349140000|2022-06-27 16:59:00|18.3|16.56|18.25|16.51|18.31|16.57|18.25|16.51|0
1656349150000|2022-06-27 16:59:10|18.2|16.47|18.22|16.49|18.22|16.49|18.2|16.47|0
1656349160000|2022-06-27 16:59:20|18.2|16.47|18.18|16.45|18.2|16.47|18.17|16.44|0
1656349170000|2022-06-27 16:59:30|18.26|16.52|18.28|16.54|18.29|16.55|18.26|16.52|0
1656349180000|2022-06-27 16:59:40|18.29|16.55|18.37|16.62|18.37|16.62|18.29|16.55|0
1656349190000|2022-06-27 16:59:50|18.4|16.65|18.44|16.68|18.44|16.68|18.4|16.65|0
1656349200000|2022-06-27 17:00:00|18.52|16.75|18.46|16.7|18.52|16.75|18.4|16.65|0
1656349210000|2022-06-27 17:00:10|18.44|16.68|18.46|16.7|18.48|16.72|18.44|16.68|0
1656349220000|2022-06-27 17:00:20|18.42|16.67|18.46|16.7|18.46|16.7|18.4|16.65|0
1656349230000|2022-06-27 17:00:30|18.44|16.68|18.42|16.67|18.46|16.7|18.4|16.65|0
1656349240000|2022-06-27 17:00:40|18.4|16.65|18.39|16.63|18.4|16.65|18.39|16.63|0
1656349250000|2022-06-27 17:00:50|18.37|16.62|18.39|16.63|18.39|16.63|18.37|16.62|0
1656349260000|2022-06-27 17:01:00|18.4|16.65|18.35|16.6|18.4|16.65|18.35|16.6|0
1656349270000|2022-06-27 17:01:10|18.33|16.58|18.35|16.6|18.35|16.6|18.33|16.58|0
1656349280000|2022-06-27 17:01:20|18.31|16.57|18.31|16.57|18.35|16.6|18.31|16.57|0
1656349290000|2022-06-27 17:01:30|18.29|16.55|18.28|16.53|18.31|16.57|18.28|16.53|0
1656349300000|2022-06-27 17:01:40|18.26|16.52|18.29|16.55|18.29|16.55|18.26|16.52|0
1656349310000|2022-06-27 17:01:50|18.31|16.57|18.28|16.53|18.33|16.58|18.28|16.53|0
1656349320000|2022-06-27 17:02:00|18.26|16.52|18.23|16.49|18.28|16.53|18.23|16.49|0
1656349330000|2022-06-27 17:02:10|18.24|16.5|18.06|16.34|18.29|16.55|18.06|16.34|0
1656349340000|2022-06-27 17:02:20|18.04|16.32|18.04|16.32|18.06|16.34|17.98|16.27|0
1656349350000|2022-06-27 17:02:30|17.91|16.21|17.86|16.16|17.95|16.24|17.86|16.16|0
1656349360000|2022-06-27 17:02:40|17.96|16.25|17.97|16.25|18.06|16.34|17.96|16.25|0
1656349370000|2022-06-27 17:02:50|17.93|16.22|17.95|16.24|17.95|16.24|17.93|16.22|0
1656349380000|2022-06-27 17:03:00|17.97|16.25|18.04|16.32|18.04|16.32|17.96|16.25|0
1656349390000|2022-06-27 17:03:10|18.02|16.3|18.06|16.34|18.07|16.35|18.02|16.3|0
1656349400000|2022-06-27 17:03:20|18.07|16.35|18.04|16.32|18.07|16.35|18.04|16.32|0
1656349410000|2022-06-27 17:03:30|18.11|16.39|18.04|16.32|18.11|16.39|18.04|16.32|0
1656349420000|2022-06-27 17:03:40|18.06|16.34|18.07|16.35|18.09|16.37|18.06|16.34|0
1656349430000|2022-06-27 17:03:50|18.09|16.37|18.07|16.35|18.09|16.37|18.06|16.34|0
1656349440000|2022-06-27 17:04:00|18.06|16.34|18.11|16.39|18.15|16.42|18.06|16.34|0
1656349450000|2022-06-27 17:04:10|18.1|16.38|18.09|16.37|18.11|16.39|18.09|16.37|0
1656349460000|2022-06-27 17:04:20|18.11|16.39|18.13|16.4|18.13|16.4|18.11|16.39|0
1656349470000|2022-06-27 17:04:30|18.15|16.42|18.15|16.42|18.15|16.42|18.13|16.4|0
1656349480000|2022-06-27 17:04:40|18.09|16.37|18.06|16.34|18.09|16.37|18.06|16.34|0
1656349490000|2022-06-27 17:04:50|18.04|16.32|17.98|16.27|18.04|16.32|17.98|16.27|0
1656349500000|2022-06-27 17:05:00|17.97|16.25|17.93|16.22|17.97|16.25|17.93|16.22|0
1656349510000|2022-06-27 17:05:10|17.95|16.24|17.93|16.22|17.97|16.25|17.93|16.22|0
1656349520000|2022-06-27 17:05:20|17.88|16.17|17.84|16.14|17.88|16.17|17.82|16.12|0
1656349530000|2022-06-27 17:05:30|17.86|16.16|17.86|16.16|17.93|16.22|17.86|16.16|0
1656349540000|2022-06-27 17:05:40|17.88|16.17|17.79|16.09|17.88|16.17|17.79|16.09|0
1656349550000|2022-06-27 17:05:50|17.82|16.12|17.85|16.15|17.86|16.16|17.8|16.11|0
1656349560000|2022-06-27 17:06:00|17.77|16.08|17.79|16.09|17.79|16.09|17.77|16.08|0
1656349570000|2022-06-27 17:06:10|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1656349580000|2022-06-27 17:06:20|17.75|16.06|17.73|16.04|17.77|16.08|17.73|16.04|0
1656349590000|2022-06-27 17:06:30|17.75|16.06|17.7|16.01|17.75|16.06|17.7|16.01|0
1656349600000|2022-06-27 17:06:40|17.71|16.03|17.7|16.01|17.71|16.03|17.7|16.01|0
1656349610000|2022-06-27 17:06:50|17.66|15.98|17.7|16.01|17.7|16.01|17.66|15.98|0
1656349620000|2022-06-27 17:07:00|17.71|16.03|17.62|15.95|17.71|16.03|17.62|15.95|0
1656349630000|2022-06-27 17:07:10|17.64|15.96|17.77|16.08|17.77|16.08|17.64|15.96|0
1656349640000|2022-06-27 17:07:20|17.79|16.09|17.79|16.1|17.8|16.11|17.79|16.09|0
1656349650000|2022-06-27 17:07:30|17.8|16.11|17.75|16.06|17.8|16.11|17.75|16.06|0
1656349660000|2022-06-27 17:07:40|17.74|16.05|17.75|16.06|17.75|16.06|17.74|16.05|0
1656349670000|2022-06-27 17:07:50|17.79|16.09|17.66|15.98|17.79|16.09|17.66|15.98|0
1656349680000|2022-06-27 17:08:00|17.62|15.95|17.66|15.98|17.66|15.98|17.62|15.95|0
1656349690000|2022-06-27 17:08:10|17.71|16.03|17.7|16.01|17.73|16.04|17.7|16.01|0
1656349700000|2022-06-27 17:08:20|17.71|16.03|17.73|16.04|17.73|16.04|17.71|16.03|0
1656349710000|2022-06-27 17:08:30|17.75|16.06|17.71|16.03|17.75|16.06|17.7|16.01|0
1656349720000|2022-06-27 17:08:40|17.73|16.04|17.75|16.06|17.77|16.08|17.73|16.04|0
1656349730000|2022-06-27 17:08:50|17.77|16.07|17.7|16.01|17.77|16.07|17.7|16.01|0
1656349740000|2022-06-27 17:09:00|17.71|16.03|17.77|16.07|17.77|16.07|17.71|16.03|0
1656349750000|2022-06-27 17:09:10|17.8|16.11|17.86|16.16|17.86|16.16|17.78|16.09|0
1656349760000|2022-06-27 17:09:20|17.88|16.18|17.91|16.21|17.95|16.24|17.88|16.18|0
1656349770000|2022-06-27 17:09:30|17.93|16.22|17.95|16.24|17.95|16.24|17.91|16.21|0
1656349780000|2022-06-27 17:09:40|17.93|16.22|17.93|16.22|17.95|16.24|17.93|16.22|0
1656349790000|2022-06-27 17:09:50|17.89|16.19|17.93|16.22|17.95|16.24|17.89|16.19|0
1656349800000|2022-06-27 17:10:00|17.94|16.23|18|16.29|18|16.29|17.94|16.23|0
1656349810000|2022-06-27 17:10:10|17.98|16.27|17.98|16.27|17.98|16.27|17.96|16.25|0
1656349820000|2022-06-27 17:10:20|18|16.29|18.02|16.3|18.02|16.3|18|16.29|0
1656349830000|2022-06-27 17:10:30|18.04|16.32|18.02|16.3|18.04|16.32|18.02|16.3|0
1656349840000|2022-06-27 17:10:40|18.04|16.32|18.04|16.32|18.06|16.34|18.02|16.3|0
1656349850000|2022-06-27 17:10:50|18.06|16.34|18|16.29|18.07|16.35|18|16.29|0
1656349860000|2022-06-27 17:11:00|17.98|16.27|17.98|16.27|18|16.29|17.98|16.27|0
1656349870000|2022-06-27 17:11:10|18.06|16.34|18.09|16.37|18.09|16.37|18.04|16.32|0
1656349880000|2022-06-27 17:11:20|18.07|16.35|18.15|16.42|18.15|16.42|18.07|16.35|0
1656349890000|2022-06-27 17:11:30|18.16|16.43|18.15|16.42|18.16|16.43|18.15|16.42|0
1656349900000|2022-06-27 17:11:40|18.16|16.43|18.22|16.48|18.22|16.48|18.16|16.43|0
1656349910000|2022-06-27 17:11:50|18.19|16.46|18.27|16.53|18.27|16.53|18.18|16.45|0
1656349920000|2022-06-27 17:12:00|18.24|16.5|18.26|16.52|18.26|16.52|18.24|16.5|0
1656349930000|2022-06-27 17:12:10|18.2|16.47|18.24|16.5|18.26|16.52|18.2|16.47|0
1656349940000|2022-06-27 17:12:20|18.2|16.47|18.2|16.47|18.24|16.5|18.2|16.47|0
1656349950000|2022-06-27 17:12:30|18.22|16.48|18.22|16.48|18.22|16.48|18.2|16.47|0
1656349960000|2022-06-27 17:12:40|18.24|16.5|18.26|16.52|18.26|16.52|18.24|16.5|0
1656349970000|2022-06-27 17:12:50|18.27|16.53|18.27|16.53|18.31|16.57|18.27|16.53|0
1656349980000|2022-06-27 17:13:00|18.33|16.58|18.31|16.57|18.38|16.63|18.31|16.57|0
1656349990000|2022-06-27 17:13:10|18.29|16.55|18.27|16.53|18.29|16.55|18.27|16.53|0
1656350000000|2022-06-27 17:13:20|18.29|16.55|18.24|16.5|18.29|16.55|18.24|16.5|0
1656350010000|2022-06-27 17:13:30|18.22|16.48|18.27|16.53|18.27|16.53|18.22|16.48|0
1656350020000|2022-06-27 17:13:40|18.29|16.55|17.82|16.12|18.29|16.55|17.82|16.12|0
1656350030000|2022-06-27 17:13:50|17.8|16.11|17.8|16.11|17.84|16.14|17.8|16.11|0
1656350040000|2022-06-27 17:14:00|17.78|16.09|17.8|16.11|17.82|16.12|17.78|16.09|0
1656350050000|2022-06-27 17:14:10|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1656350060000|2022-06-27 17:14:20|17.85|16.15|17.85|16.15|17.85|16.15|17.84|16.14|0
1656350070000|2022-06-27 17:14:30|17.82|16.12|17.78|16.09|17.82|16.12|17.78|16.09|0
1656350080000|2022-06-27 17:14:40|17.76|16.07|17.76|16.07|17.8|16.11|17.76|16.07|0
1656350090000|2022-06-27 17:14:50|17.77|16.08|17.78|16.09|17.82|16.12|17.77|16.08|0
1656350100000|2022-06-27 17:15:00|17.76|16.07|17.76|16.07|17.76|16.07|17.75|16.06|0
1656350110000|2022-06-27 17:15:10|17.78|16.09|17.73|16.04|17.78|16.09|17.73|16.04|0
1656350120000|2022-06-27 17:15:20|17.76|16.07|17.76|16.07|17.76|16.07|17.75|16.06|0
1656350130000|2022-06-27 17:15:30|17.73|16.04|17.78|16.09|17.78|16.09|17.73|16.04|0
1656350140000|2022-06-27 17:15:40|17.82|16.12|17.85|16.15|17.85|16.15|17.82|16.12|0
1656350150000|2022-06-27 17:15:50|17.84|16.14|17.89|16.19|17.91|16.2|17.84|16.14|0
1656350160000|2022-06-27 17:16:00|17.87|16.17|17.93|16.22|17.93|16.22|17.87|16.17|0
1656350170000|2022-06-27 17:16:10|17.95|16.24|17.91|16.2|17.95|16.24|17.91|16.2|0
1656350180000|2022-06-27 17:16:20|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1656350190000|2022-06-27 17:16:30|17.91|16.2|17.85|16.15|17.91|16.2|17.85|16.15|0
1656350200000|2022-06-27 17:16:40|17.84|16.14|17.78|16.09|17.84|16.14|17.78|16.09|0
1656350210000|2022-06-27 17:16:50|17.75|16.06|17.69|16.01|17.75|16.06|17.69|16.01|0
1656350220000|2022-06-27 17:17:00|17.66|15.98|17.67|15.99|17.67|15.99|17.66|15.98|0
1656350230000|2022-06-27 17:17:10|17.64|15.96|17.6|15.93|17.64|15.96|17.6|15.93|0
1656350240000|2022-06-27 17:17:20|17.59|15.91|17.6|15.93|17.6|15.93|17.59|15.91|0
1656350250000|2022-06-27 17:17:30|17.57|15.89|17.62|15.94|17.62|15.94|17.57|15.89|0
1656350260000|2022-06-27 17:17:40|17.6|15.93|17.6|15.93|17.6|15.93|17.6|15.93|0
1656350270000|2022-06-27 17:17:50|17.66|15.98|17.6|15.93|17.66|15.98|17.6|15.93|0
1656350280000|2022-06-27 17:18:00|17.57|15.89|17.6|15.93|17.61|15.93|17.57|15.89|0
1656350290000|2022-06-27 17:18:10|17.64|15.96|17.55|15.88|17.64|15.96|17.55|15.88|0
1656350300000|2022-06-27 17:18:20|17.59|15.91|17.6|15.93|17.6|15.93|17.57|15.89|0
1656350310000|2022-06-27 17:18:30|17.66|15.98|17.69|16.01|17.69|16.01|17.65|15.97|0
1656350320000|2022-06-27 17:18:40|17.71|16.02|17.69|16.01|17.71|16.02|17.69|16.01|0
1656350330000|2022-06-27 17:18:50|17.73|16.04|17.67|15.99|17.73|16.04|17.67|15.99|0
1656350340000|2022-06-27 17:19:00|17.69|16.01|17.73|16.04|17.73|16.04|17.66|15.98|0
1656350350000|2022-06-27 17:19:10|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1656350360000|2022-06-27 17:19:20|17.73|16.04|17.73|16.04|17.73|16.04|17.71|16.02|0
1656350370000|2022-06-27 17:19:30|17.75|16.06|17.76|16.07|17.76|16.07|17.71|16.02|0
1656350380000|2022-06-27 17:19:40|17.75|16.06|17.73|16.04|17.75|16.06|17.73|16.04|0
1656350390000|2022-06-27 17:19:50|17.8|16.11|17.8|16.11|17.8|16.11|17.78|16.09|0
1656350400000|2022-06-27 17:20:00|17.84|16.14|17.82|16.12|17.91|16.2|17.82|16.12|0
1656350410000|2022-06-27 17:20:10|17.8|16.1|17.76|16.07|17.8|16.1|17.75|16.06|0
1656350420000|2022-06-27 17:20:20|17.73|16.04|17.67|15.99|17.73|16.04|17.67|15.99|0
1656350430000|2022-06-27 17:20:30|17.7|16.02|17.69|16.01|17.71|16.02|17.69|16.01|0
1656350440000|2022-06-27 17:20:40|17.67|15.99|17.62|15.94|17.67|15.99|17.62|15.94|0
1656350450000|2022-06-27 17:20:50|17.6|15.93|17.71|16.02|17.71|16.02|17.57|15.89|0
1656350460000|2022-06-27 17:21:00|17.74|16.05|17.69|16.01|17.74|16.05|17.67|15.99|0
1656350470000|2022-06-27 17:21:10|17.71|16.02|17.73|16.04|17.73|16.04|17.69|16.01|0
1656350480000|2022-06-27 17:21:20|17.87|16.17|17.89|16.19|17.89|16.19|17.87|16.17|0
1656350490000|2022-06-27 17:21:30|17.87|16.17|17.8|16.1|17.87|16.17|17.8|16.1|0
1656350500000|2022-06-27 17:21:40|17.82|16.12|17.84|16.14|17.84|16.14|17.82|16.12|0
1656350510000|2022-06-27 17:21:50|17.85|16.15|17.84|16.14|17.85|16.15|17.84|16.14|0
1656350520000|2022-06-27 17:22:00|17.85|16.15|17.87|16.17|17.87|16.17|17.85|16.15|0
1656350530000|2022-06-27 17:22:10|17.91|16.2|17.91|16.2|17.91|16.2|17.87|16.17|0
1656350540000|2022-06-27 17:22:20|17.87|16.17|17.89|16.19|17.89|16.19|17.87|16.17|0
1656350550000|2022-06-27 17:22:30|17.91|16.2|17.82|16.12|17.91|16.2|17.82|16.12|0
1656350560000|2022-06-27 17:22:40|17.81|16.11|17.8|16.1|17.82|16.12|17.8|16.1|0
1656350570000|2022-06-27 17:22:50|17.78|16.09|17.76|16.07|17.78|16.09|17.75|16.06|0
1656350580000|2022-06-27 17:23:00|17.75|16.06|17.82|16.12|17.82|16.12|17.75|16.06|0
1656350590000|2022-06-27 17:23:10|17.8|16.1|17.82|16.12|17.82|16.12|17.8|16.1|0
1656350600000|2022-06-27 17:23:20|17.89|16.19|17.84|16.14|17.89|16.19|17.84|16.14|0
1656350610000|2022-06-27 17:23:30|17.87|16.17|17.84|16.14|17.87|16.17|17.84|16.14|0
1656350620000|2022-06-27 17:23:40|17.82|16.12|17.84|16.14|17.84|16.14|17.82|16.12|0
1656350630000|2022-06-27 17:23:50|17.85|16.15|17.82|16.12|17.85|16.15|17.82|16.12|0
1656350640000|2022-06-27 17:24:00|17.84|16.14|17.87|16.17|17.87|16.17|17.84|16.14|0
1656350650000|2022-06-27 17:24:10|17.85|16.15|17.84|16.14|17.86|16.16|17.84|16.14|0
1656350660000|2022-06-27 17:24:20|17.82|16.12|17.73|16.04|17.82|16.12|17.71|16.02|0
1656350670000|2022-06-27 17:24:30|17.74|16.05|17.71|16.02|17.74|16.05|17.69|16.01|0
1656350680000|2022-06-27 17:24:40|17.73|16.04|17.73|16.04|17.73|16.04|17.71|16.02|0
1656350690000|2022-06-27 17:24:50|17.76|16.07|17.73|16.04|17.76|16.07|17.73|16.04|0
1656350700000|2022-06-27 17:25:00|17.78|16.09|17.69|16.01|17.78|16.09|17.69|16.01|0
1656350710000|2022-06-27 17:25:10|17.71|16.02|17.69|16.01|17.71|16.02|17.69|16.01|0
1656350720000|2022-06-27 17:25:20|17.66|15.97|17.67|15.99|17.67|15.99|17.66|15.97|0
1656350730000|2022-06-27 17:25:30|17.71|16.02|17.64|15.96|17.71|16.02|17.64|15.96|0
1656350740000|2022-06-27 17:25:40|17.62|15.94|17.63|15.95|17.63|15.95|17.62|15.94|0
1656350750000|2022-06-27 17:25:50|17.66|15.97|17.66|15.97|17.67|15.99|17.66|15.97|0
1656350760000|2022-06-27 17:26:00|17.64|15.96|17.55|15.88|17.64|15.96|17.49|15.82|0
1656350770000|2022-06-27 17:26:10|17.58|15.91|17.51|15.85|17.58|15.91|17.51|15.85|0
1656350780000|2022-06-27 17:26:20|17.57|15.89|17.55|15.88|17.57|15.89|17.51|15.85|0
1656350790000|2022-06-27 17:26:30|17.57|15.89|17.55|15.88|17.57|15.89|17.55|15.88|0
1656350800000|2022-06-27 17:26:40|17.57|15.89|17.53|15.86|17.58|15.91|17.53|15.86|0
1656350810000|2022-06-27 17:26:50|17.55|15.88|17.58|15.9|17.6|15.93|17.55|15.88|0
1656350820000|2022-06-27 17:27:00|17.62|15.94|17.57|15.89|17.62|15.94|17.57|15.89|0
1656350830000|2022-06-27 17:27:10|17.6|15.93|17.59|15.92|17.6|15.93|17.59|15.92|0
1656350840000|2022-06-27 17:27:20|17.6|15.93|17.55|15.88|17.6|15.93|17.55|15.88|0
1656350850000|2022-06-27 17:27:30|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1656350860000|2022-06-27 17:27:40|17.55|15.88|17.51|15.85|17.55|15.88|17.5|15.83|0
1656350870000|2022-06-27 17:27:50|17.48|15.81|17.51|15.85|17.53|15.86|17.48|15.81|0
1656350880000|2022-06-27 17:28:00|17.52|15.83|17.51|15.85|17.52|15.85|17.5|15.83|0
1656350890000|2022-06-27 17:28:10|17.53|15.86|17.51|15.85|17.53|15.86|17.51|15.85|0
1656350900000|2022-06-27 17:28:20|17.53|15.86|17.58|15.91|17.58|15.91|17.53|15.86|0
1656350910000|2022-06-27 17:28:30|17.6|15.93|17.53|15.86|17.6|15.93|17.53|15.86|0
1656350920000|2022-06-27 17:28:40|17.57|15.89|17.57|15.89|17.57|15.89|17.55|15.88|0
1656350930000|2022-06-27 17:28:50|17.55|15.88|17.51|15.85|17.55|15.88|17.51|15.85|0
1656350940000|2022-06-27 17:29:00|17.53|15.86|17.58|15.9|17.58|15.9|17.53|15.86|0
1656350950000|2022-06-27 17:29:10|17.57|15.91|17.57|15.89|17.57|15.91|17.57|15.89|0
1656350960000|2022-06-27 17:29:20|17.58|15.91|17.57|15.89|17.6|15.93|17.57|15.89|0
1656350970000|2022-06-27 17:29:30|17.58|15.9|17.58|15.91|17.58|15.91|17.57|15.89|0
1656350980000|2022-06-27 17:29:40|17.57|15.89|17.6|15.93|17.62|15.94|17.57|15.89|0
1656350990000|2022-06-27 17:29:50|17.58|15.91|17.57|15.89|17.58|15.91|17.57|15.89|0
1656351000000|2022-06-27 17:30:00|17.51|15.85|17.53|15.86|17.53|15.86|17.51|15.85|0
1656351010000|2022-06-27 17:30:10|17.54|15.87|17.52|15.85|17.58|15.91|17.52|15.85|0
1656351020000|2022-06-27 17:30:20|17.51|15.86|17.51|15.85|17.55|15.88|17.51|15.85|0
1656351030000|2022-06-27 17:30:30|17.55|15.88|17.51|15.85|17.55|15.88|17.51|15.85|0
1656351040000|2022-06-27 17:30:40|17.48|15.81|17.42|15.76|17.48|15.81|17.42|15.76|0
1656351050000|2022-06-27 17:30:50|17.41|15.75|17.44|15.78|17.44|15.78|17.41|15.75|0
1656351060000|2022-06-27 17:31:00|17.41|15.75|17.37|15.72|17.41|15.75|17.37|15.72|0
1656351070000|2022-06-27 17:31:10|17.34|15.68|17.42|15.76|17.42|15.76|17.34|15.68|0
1656351080000|2022-06-27 17:31:20|17.44|15.78|17.5|15.83|17.5|15.83|17.44|15.78|0
1656351090000|2022-06-27 17:31:30|17.51|15.84|17.48|15.81|17.53|15.86|17.48|15.81|0
1656351100000|2022-06-27 17:31:40|17.5|15.83|17.5|15.83|17.5|15.83|17.46|15.8|0
1656351110000|2022-06-27 17:31:50|17.46|15.8|17.46|15.8|17.48|15.81|17.44|15.78|0
1656351120000|2022-06-27 17:32:00|17.42|15.76|17.39|15.73|17.44|15.78|17.39|15.73|0
1656351130000|2022-06-27 17:32:10|17.37|15.72|17.35|15.7|17.37|15.72|17.35|15.7|0
1656351140000|2022-06-27 17:32:20|17.38|15.72|17.41|15.75|17.41|15.75|17.38|15.72|0
1656351150000|2022-06-27 17:32:30|17.39|15.73|17.37|15.72|17.44|15.78|17.37|15.72|0
1656351160000|2022-06-27 17:32:40|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1656351170000|2022-06-27 17:32:50|17.41|15.75|17.39|15.73|17.41|15.75|17.39|15.73|0
1656351180000|2022-06-27 17:33:00|17.37|15.72|17.39|15.73|17.41|15.75|17.37|15.72|0
1656351190000|2022-06-27 17:33:10|17.37|15.72|17.37|15.72|17.41|15.75|17.37|15.72|0
1656351200000|2022-06-27 17:33:20|17.35|15.7|17.34|15.68|17.35|15.7|17.32|15.67|0
1656351210000|2022-06-27 17:33:30|17.37|15.72|17.39|15.73|17.39|15.73|17.37|15.72|0
1656351220000|2022-06-27 17:33:40|17.41|15.75|17.37|15.72|17.41|15.75|17.37|15.72|0
1656351230000|2022-06-27 17:33:50|17.34|15.68|17.34|15.68|17.35|15.7|17.34|15.68|0
1656351240000|2022-06-27 17:34:00|17.32|15.67|17.32|15.67|17.34|15.68|17.32|15.67|0
1656351250000|2022-06-27 17:34:10|17.3|15.65|17.32|15.67|17.32|15.67|17.3|15.65|0
1656351260000|2022-06-27 17:34:20|17.34|15.68|17.34|15.68|17.35|15.7|17.34|15.68|0
1656351270000|2022-06-27 17:34:30|17.32|15.67|17.35|15.7|17.35|15.7|17.32|15.67|0
1656351280000|2022-06-27 17:34:40|17.34|15.68|17.35|15.7|17.35|15.7|17.34|15.68|0
1656351290000|2022-06-27 17:34:50|17.34|15.68|17.37|15.72|17.37|15.72|17.34|15.68|0
1656351300000|2022-06-27 17:35:00|17.35|15.7|17.28|15.64|17.35|15.7|17.28|15.64|0
1656351310000|2022-06-27 17:35:10|17.27|15.62|17.28|15.64|17.28|15.64|17.25|15.6|0
1656351320000|2022-06-27 17:35:20|17.3|15.65|17.27|15.62|17.3|15.65|17.27|15.62|0
1656351330000|2022-06-27 17:35:30|17.28|15.64|17.34|15.68|17.37|15.72|17.28|15.64|0
1656351340000|2022-06-27 17:35:40|17.35|15.69|17.32|15.67|17.35|15.7|17.32|15.67|0
1656351350000|2022-06-27 17:35:50|17.34|15.68|17.34|15.68|17.35|15.7|17.34|15.68|0
1656351360000|2022-06-27 17:36:00|17.32|15.67|17.32|15.67|17.32|15.67|17.3|15.65|0
1656351370000|2022-06-27 17:36:10|17.39|15.73|17.39|15.73|17.41|15.75|17.37|15.72|0
1656351380000|2022-06-27 17:36:20|17.41|15.75|17.44|15.78|17.44|15.78|17.41|15.75|0
1656351390000|2022-06-27 17:36:30|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1656351400000|2022-06-27 17:36:40|17.41|15.75|17.41|15.75|17.41|15.75|17.39|15.73|0
1656351410000|2022-06-27 17:36:50|17.39|15.73|17.42|15.76|17.42|15.76|17.37|15.72|0
1656351420000|2022-06-27 17:37:00|17.41|15.75|17.41|15.75|17.41|15.76|17.41|15.75|0
1656351430000|2022-06-27 17:37:10|17.42|15.76|17.39|15.73|17.42|15.76|17.39|15.73|0
1656351440000|2022-06-27 17:37:20|17.37|15.72|17.37|15.72|17.37|15.72|17.37|15.72|0
1656351450000|2022-06-27 17:37:30|17.34|15.68|17.3|15.65|17.34|15.68|17.3|15.65|0
1656351460000|2022-06-27 17:37:40|17.32|15.67|17.28|15.64|17.32|15.67|17.28|15.64|0
1656351470000|2022-06-27 17:37:50|17.26|15.62|17.26|15.62|17.3|15.65|17.23|15.59|0
1656351480000|2022-06-27 17:38:00|17.23|15.59|17.21|15.57|17.23|15.59|17.21|15.57|0
1656351490000|2022-06-27 17:38:10|17.2|15.56|17.26|15.62|17.26|15.62|17.2|15.56|0
1656351500000|2022-06-27 17:38:20|17.32|15.67|17.32|15.67|17.32|15.67|17.3|15.65|0
1656351510000|2022-06-27 17:38:30|17.33|15.68|17.46|15.8|17.46|15.8|17.33|15.68|0
1656351520000|2022-06-27 17:38:40|17.48|15.81|17.44|15.78|17.48|15.81|17.44|15.78|0
1656351530000|2022-06-27 17:38:50|17.39|15.73|17.41|15.75|17.41|15.75|17.35|15.7|0
1656351540000|2022-06-27 17:39:00|17.42|15.76|17.41|15.75|17.42|15.76|17.39|15.73|0
1656351550000|2022-06-27 17:39:10|17.39|15.73|17.41|15.75|17.41|15.75|17.39|15.73|0
1656351560000|2022-06-27 17:39:20|17.42|15.76|17.41|15.75|17.42|15.76|17.41|15.75|0
1656351570000|2022-06-27 17:39:30|17.39|15.73|17.39|15.73|17.39|15.73|17.37|15.72|0
1656351580000|2022-06-27 17:39:40|17.41|15.75|17.39|15.73|17.41|15.75|17.39|15.73|0
1656351590000|2022-06-27 17:39:50|17.42|15.76|17.41|15.76|17.42|15.76|17.41|15.75|0
1656351600000|2022-06-27 17:40:00|17.37|15.72|17.41|15.75|17.41|15.75|17.37|15.72|0
1656351610000|2022-06-27 17:40:10|17.44|15.78|17.41|15.75|17.46|15.8|17.41|15.75|0
1656351620000|2022-06-27 17:40:20|17.39|15.73|17.35|15.7|17.39|15.73|17.33|15.68|0
1656351630000|2022-06-27 17:40:30|17.41|15.75|17.37|15.72|17.41|15.75|17.37|15.72|0
1656351640000|2022-06-27 17:40:40|17.39|15.73|17.39|15.73|17.4|15.74|17.39|15.73|0
1656351650000|2022-06-27 17:40:50|17.37|15.72|17.3|15.65|17.37|15.72|17.3|15.65|0
1656351660000|2022-06-27 17:41:00|17.19|15.56|17.21|15.57|17.21|15.57|17.16|15.53|0
1656351670000|2022-06-27 17:41:10|17.19|15.56|17.14|15.51|17.19|15.56|17.14|15.51|0
1656351680000|2022-06-27 17:41:20|17.15|15.52|17.19|15.56|17.19|15.56|17.15|15.52|0
1656351690000|2022-06-27 17:41:30|17.14|15.51|17.09|15.46|17.14|15.51|17.09|15.46|0
1656351700000|2022-06-27 17:41:40|17.12|15.49|17.18|15.54|17.18|15.54|17.12|15.49|0
1656351710000|2022-06-27 17:41:50|17.16|15.53|17.12|15.49|17.19|15.56|17.12|15.49|0
1656351720000|2022-06-27 17:42:00|17.14|15.51|17.14|15.51|17.14|15.51|17.14|15.51|0
1656351730000|2022-06-27 17:42:10|17.16|15.53|17.21|15.57|17.21|15.57|17.16|15.53|0
1656351740000|2022-06-27 17:42:20|17.18|15.54|17.19|15.56|17.19|15.56|17.18|15.54|0
1656351750000|2022-06-27 17:42:30|17.12|15.49|17.08|15.45|17.12|15.49|17.07|15.45|0
1656351760000|2022-06-27 17:42:40|17.09|15.46|17.05|15.43|17.09|15.46|17.02|15.4|0
1656351770000|2022-06-27 17:42:50|17.09|15.46|17.04|15.41|17.09|15.46|17.04|15.41|0
1656351780000|2022-06-27 17:43:00|17.05|15.43|17.04|15.41|17.05|15.43|17.04|15.41|0
1656351790000|2022-06-27 17:43:10|17.05|15.43|17.04|15.41|17.05|15.43|17.02|15.4|0
1656351800000|2022-06-27 17:43:20|17.05|15.43|17.09|15.46|17.09|15.46|17.05|15.43|0
1656351810000|2022-06-27 17:43:30|17.07|15.45|17.05|15.43|17.07|15.45|17.05|15.43|0
1656351820000|2022-06-27 17:43:40|17.02|15.4|17|15.38|17.02|15.4|17|15.38|0
1656351830000|2022-06-27 17:43:50|16.99|15.37|17.01|15.39|17.01|15.39|16.99|15.37|0
1656351840000|2022-06-27 17:44:00|16.99|15.37|16.98|15.37|17|15.38|16.98|15.37|0
1656351850000|2022-06-27 17:44:10|16.97|15.35|16.97|15.35|17|15.38|16.97|15.35|0
1656351860000|2022-06-27 17:44:20|16.98|15.37|17.02|15.4|17.02|15.4|16.95|15.34|0
1656351870000|2022-06-27 17:44:30|17|15.38|17.07|15.45|17.07|15.45|17|15.38|0
1656351880000|2022-06-27 17:44:40|17.05|15.43|17.04|15.41|17.07|15.45|17.04|15.41|0
1656351890000|2022-06-27 17:44:50|17.05|15.43|17.07|15.45|17.08|15.45|17.05|15.43|0
1656351900000|2022-06-27 17:45:00|17.05|15.43|17.09|15.46|17.09|15.46|17.05|15.43|0
1656351910000|2022-06-27 17:45:10|17.11|15.48|17.07|15.45|17.11|15.48|17.07|15.45|0
1656351920000|2022-06-27 17:45:20|17.02|15.4|16.93|15.32|17.02|15.4|16.93|15.32|0
1656351930000|2022-06-27 17:45:30|16.92|15.3|16.9|15.29|16.92|15.3|16.88|15.27|0
1656351940000|2022-06-27 17:45:40|16.86|15.26|16.79|15.2|16.88|15.27|16.79|15.2|0
1656351950000|2022-06-27 17:45:50|16.78|15.18|16.81|15.21|16.81|15.21|16.78|15.18|0
1656351960000|2022-06-27 17:46:00|16.79|15.2|16.85|15.24|16.85|15.24|16.76|15.16|0
1656351970000|2022-06-27 17:46:10|16.83|15.23|16.9|15.29|16.9|15.29|16.83|15.23|0
1656351980000|2022-06-27 17:46:20|16.86|15.26|16.9|15.29|16.9|15.29|16.86|15.26|0
1656351990000|2022-06-27 17:46:30|16.86|15.26|16.88|15.27|16.9|15.29|16.86|15.26|0
1656352000000|2022-06-27 17:46:40|16.86|15.26|16.88|15.27|16.88|15.27|16.86|15.26|0
1656352010000|2022-06-27 17:46:50|16.85|15.24|16.85|15.24|16.88|15.27|16.85|15.24|0
1656352020000|2022-06-27 17:47:00|16.81|15.21|16.83|15.23|16.83|15.23|16.81|15.21|0
1656352030000|2022-06-27 17:47:10|16.81|15.21|16.81|15.21|16.83|15.23|16.81|15.21|0
1656352040000|2022-06-27 17:47:20|16.79|15.2|16.81|15.21|16.81|15.21|16.79|15.2|0
1656352050000|2022-06-27 17:47:30|16.83|15.23|16.85|15.24|16.85|15.24|16.81|15.21|0
1656352060000|2022-06-27 17:47:40|16.83|15.23|16.81|15.21|16.83|15.23|16.81|15.21|0
1656352070000|2022-06-27 17:47:50|16.79|15.2|16.79|15.2|16.81|15.21|16.79|15.2|0
1656352080000|2022-06-27 17:48:00|16.78|15.18|16.79|15.2|16.79|15.2|16.78|15.18|0
1656352090000|2022-06-27 17:48:10|16.81|15.21|16.81|15.21|16.83|15.23|16.81|15.21|0
1656352100000|2022-06-27 17:48:20|16.83|15.23|16.86|15.26|16.86|15.26|16.83|15.23|0
1656352110000|2022-06-27 17:48:30|16.83|15.23|16.83|15.23|16.84|15.23|16.83|15.23|0
1656352120000|2022-06-27 17:48:40|16.81|15.21|16.79|15.2|16.81|15.21|16.79|15.2|0
1656352130000|2022-06-27 17:48:50|16.78|15.18|16.76|15.16|16.78|15.18|16.76|15.16|0
1656352140000|2022-06-27 17:49:00|16.79|15.2|16.79|15.2|16.79|15.2|16.78|15.18|0
1656352150000|2022-06-27 17:49:10|16.81|15.21|16.79|15.2|16.81|15.21|16.78|15.18|0
1656352160000|2022-06-27 17:49:20|16.78|15.18|16.81|15.21|16.81|15.21|16.78|15.18|0
1656352170000|2022-06-27 17:49:30|16.83|15.23|16.93|15.32|16.93|15.32|16.83|15.23|0
1656352180000|2022-06-27 17:49:40|16.92|15.3|16.92|15.3|16.93|15.32|16.92|15.3|0
1656352190000|2022-06-27 17:49:50|16.9|15.29|16.97|15.35|16.97|15.35|16.9|15.29|0
1656352200000|2022-06-27 17:50:00|17.02|15.4|17|15.38|17.04|15.41|17|15.38|0
1656352210000|2022-06-27 17:50:10|16.98|15.37|16.97|15.35|16.98|15.37|16.92|15.3|0
1656352220000|2022-06-27 17:50:20|16.95|15.34|17|15.38|17|15.38|16.95|15.34|0
1656352230000|2022-06-27 17:50:30|17.02|15.4|17.02|15.4|17.02|15.4|16.98|15.37|0
1656352240000|2022-06-27 17:50:40|17.04|15.41|17.02|15.4|17.04|15.41|17.02|15.4|0
1656352250000|2022-06-27 17:50:50|17.04|15.41|17.09|15.46|17.11|15.48|17.04|15.41|0
1656352260000|2022-06-27 17:51:00|17.12|15.49|17.12|15.49|17.12|15.49|17.11|15.48|0
1656352270000|2022-06-27 17:51:10|17.09|15.46|17.11|15.48|17.14|15.51|17.09|15.46|0
1656352280000|2022-06-27 17:51:20|17.12|15.49|17.12|15.49|17.12|15.49|17.11|15.48|0
1656352290000|2022-06-27 17:51:30|17.09|15.46|17.05|15.43|17.09|15.46|17.04|15.41|0
1656352300000|2022-06-27 17:51:40|17.04|15.41|17|15.38|17.04|15.41|17|15.38|0
1656352310000|2022-06-27 17:51:50|17.02|15.4|17|15.38|17.02|15.4|17|15.38|0
1656352320000|2022-06-27 17:52:00|17.04|15.41|17.04|15.41|17.04|15.41|16.98|15.37|0
1656352330000|2022-06-27 17:52:10|17.05|15.43|17.07|15.45|17.07|15.45|17.05|15.43|0
1656352340000|2022-06-27 17:52:20|17.05|15.43|17.05|15.43|17.05|15.43|17.05|15.43|0
1656352350000|2022-06-27 17:52:30|17.04|15.41|17.07|15.45|17.07|15.45|17.04|15.41|0
1656352360000|2022-06-27 17:52:40|17.05|15.43|17.02|15.4|17.07|15.45|17.02|15.4|0
1656352370000|2022-06-27 17:52:50|17|15.38|17.04|15.41|17.04|15.41|17|15.38|0
1656352380000|2022-06-27 17:53:00|17.03|15.43|17.04|15.41|17.05|15.43|17.03|15.41|0
1656352390000|2022-06-27 17:53:10|17.07|15.45|17.06|15.44|17.07|15.45|17.06|15.44|0
1656352400000|2022-06-27 17:53:20|17.07|15.45|17.14|15.51|17.14|15.51|17.07|15.45|0
1656352410000|2022-06-27 17:53:30|17.12|15.49|17.14|15.51|17.14|15.51|17.12|15.49|0
1656352420000|2022-06-27 17:53:40|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1656352430000|2022-06-27 17:53:50|17.11|15.48|17.05|15.43|17.11|15.48|17.05|15.43|0
1656352440000|2022-06-27 17:54:00|17.09|15.46|17.14|15.51|17.14|15.51|17.09|15.46|0
1656352450000|2022-06-27 17:54:10|17.16|15.52|17.21|15.57|17.21|15.57|17.16|15.52|0
1656352460000|2022-06-27 17:54:20|17.23|15.59|17.14|15.51|17.23|15.59|17.14|15.51|0
1656352470000|2022-06-27 17:54:30|17.16|15.52|17.16|15.52|17.16|15.52|17.16|15.52|0
1656352480000|2022-06-27 17:54:40|17.18|15.54|17.12|15.49|17.18|15.54|17.12|15.49|0
1656352490000|2022-06-27 17:54:50|17.11|15.48|17.11|15.48|17.11|15.48|17.07|15.44|0
1656352500000|2022-06-27 17:55:00|17.14|15.51|17.09|15.46|17.14|15.51|17.07|15.44|0
1656352510000|2022-06-27 17:55:10|17.11|15.48|17.09|15.46|17.11|15.48|17.09|15.46|0
1656352520000|2022-06-27 17:55:20|17.11|15.48|17.07|15.44|17.12|15.49|17.07|15.44|0
1656352530000|2022-06-27 17:55:30|17.09|15.46|17.11|15.48|17.11|15.48|17.07|15.44|0
1656352540000|2022-06-27 17:55:40|17.07|15.44|17.09|15.46|17.11|15.48|17.07|15.44|0
1656352550000|2022-06-27 17:55:50|17.12|15.49|17.07|15.44|17.12|15.49|17.07|15.44|0
1656352560000|2022-06-27 17:56:00|17.04|15.41|17.04|15.41|17.05|15.43|17.04|15.41|0
1656352570000|2022-06-27 17:56:10|17.07|15.44|17.11|15.48|17.11|15.48|17.07|15.44|0
1656352580000|2022-06-27 17:56:20|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1656352590000|2022-06-27 17:56:30|17.07|15.44|17.09|15.46|17.09|15.46|17.05|15.43|0
1656352600000|2022-06-27 17:56:40|17.11|15.48|17.09|15.46|17.11|15.48|17.07|15.44|0
1656352610000|2022-06-27 17:56:50|17.07|15.44|17.09|15.46|17.09|15.46|17.07|15.44|0
1656352620000|2022-06-27 17:57:00|17.04|15.41|17.05|15.43|17.07|15.44|17.04|15.41|0
1656352630000|2022-06-27 17:57:10|17.07|15.44|17.04|15.41|17.07|15.44|17.04|15.41|0
1656352640000|2022-06-27 17:57:20|17|15.38|17|15.38|17.02|15.4|17|15.38|0
1656352650000|2022-06-27 17:57:30|17.04|15.41|17.04|15.41|17.04|15.41|17.04|15.41|0
1656352660000|2022-06-27 17:57:40|17.02|15.4|17.11|15.48|17.11|15.48|17.02|15.4|0
1656352670000|2022-06-27 17:57:50|17.16|15.52|17.14|15.51|17.16|15.52|17.12|15.49|0
1656352680000|2022-06-27 17:58:00|17.12|15.49|17.07|15.44|17.12|15.49|17.07|15.44|0
1656352690000|2022-06-27 17:58:10|17.09|15.46|17.02|15.4|17.09|15.46|17.02|15.4|0
1656352700000|2022-06-27 17:58:20|17.04|15.41|17.09|15.46|17.09|15.46|17.02|15.4|0
1656352710000|2022-06-27 17:58:30|17.07|15.44|16.95|15.33|17.07|15.44|16.95|15.33|0
1656352720000|2022-06-27 17:58:40|16.98|15.37|17.05|15.43|17.05|15.43|16.98|15.37|0
1656352730000|2022-06-27 17:58:50|16.98|15.37|16.97|15.35|17|15.38|16.97|15.35|0
1656352740000|2022-06-27 17:59:00|16.98|15.37|17.04|15.41|17.05|15.43|16.98|15.37|0
1656352750000|2022-06-27 17:59:10|16.98|15.37|17.02|15.4|17.05|15.43|16.98|15.37|0
1656352760000|2022-06-27 17:59:20|17|15.38|16.97|15.35|17|15.38|16.97|15.35|0
1656352770000|2022-06-27 17:59:30|16.98|15.37|17|15.38|17.02|15.4|16.98|15.37|0
1656352780000|2022-06-27 17:59:40|16.98|15.37|17|15.38|17.02|15.4|16.98|15.37|0
1656352790000|2022-06-27 17:59:50|17.02|15.4|16.97|15.35|17.02|15.4|16.97|15.35|0
1656352800000|2022-06-27 18:00:00|16.95|15.33|17|15.38|17|15.38|16.95|15.33|0
1656352810000|2022-06-27 18:00:10|16.93|15.32|16.93|15.32|16.93|15.32|16.91|15.3|0
1656352820000|2022-06-27 18:00:20|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656352830000|2022-06-27 18:00:30|16.79|15.19|16.81|15.21|16.83|15.23|16.79|15.19|0
1656352840000|2022-06-27 18:00:40|16.79|15.19|16.79|15.19|16.79|15.19|16.77|15.17|0
1656352850000|2022-06-27 18:00:50|16.75|15.16|17.4|15.74|17.43|15.77|16.75|15.16|0
1656352860000|2022-06-27 18:01:00|17.36|15.71|17.34|15.69|17.36|15.71|17.34|15.69|0
1656352870000|2022-06-27 18:01:10|17.31|15.66|17.08|15.45|17.31|15.66|16.87|15.27|0
1656352880000|2022-06-27 18:01:20|17.26|15.61|17.24|15.6|17.26|15.61|17.17|15.53|0
1656352890000|2022-06-27 18:01:30|17.15|15.52|17.2|15.57|17.22|15.58|17.15|15.52|0
1656352900000|2022-06-27 18:01:40|17.13|15.5|17.12|15.49|17.13|15.5|17.08|15.45|0
1656352910000|2022-06-27 18:01:50|17.1|15.47|17.1|15.47|17.13|15.5|17.1|15.47|0
1656352920000|2022-06-27 18:02:00|17.07|15.45|17.03|15.41|17.07|15.45|17.03|15.41|0
1656352930000|2022-06-27 18:02:10|17.01|15.39|17.01|15.39|17.05|15.42|17.01|15.39|0
1656352940000|2022-06-27 18:02:20|17.03|15.41|17.06|15.44|17.06|15.44|17.03|15.41|0
1656352950000|2022-06-27 18:02:30|17.1|15.47|17.15|15.52|17.15|15.52|17.1|15.47|0
1656352960000|2022-06-27 18:02:40|17.13|15.5|17.15|15.52|17.15|15.52|17.13|15.5|0
1656352970000|2022-06-27 18:02:50|17.17|15.53|17.17|15.53|17.17|15.53|17.17|15.53|0
1656352980000|2022-06-27 18:03:00|17.15|15.52|17.2|15.56|17.2|15.56|17.15|15.52|0
1656352990000|2022-06-27 18:03:10|17.24|15.6|17.33|15.68|17.33|15.68|17.24|15.6|0
1656353000000|2022-06-27 18:03:20|17.34|15.69|17.33|15.68|17.34|15.69|17.31|15.66|0
1656353010000|2022-06-27 18:03:30|17.31|15.66|17.24|15.6|17.31|15.66|17.24|15.6|0
1656353020000|2022-06-27 18:03:40|17.22|15.58|17.24|15.6|17.24|15.6|17.22|15.58|0
1656353030000|2022-06-27 18:03:50|17.26|15.61|17.24|15.6|17.26|15.61|17.24|15.6|0
1656353040000|2022-06-27 18:04:00|17.2|15.56|17.2|15.56|17.26|15.61|17.2|15.56|0
1656353050000|2022-06-27 18:04:10|17.19|15.55|17.19|15.55|17.2|15.56|17.19|15.55|0
1656353060000|2022-06-27 18:04:20|17.15|15.52|17.17|15.53|17.17|15.53|17.15|15.52|0
1656353070000|2022-06-27 18:04:30|17.15|15.52|17.19|15.55|17.19|15.55|17.15|15.52|0
1656353080000|2022-06-27 18:04:40|17.22|15.58|17.2|15.56|17.22|15.58|17.19|15.55|0
1656353090000|2022-06-27 18:04:50|17.22|15.58|17.29|15.64|17.29|15.64|17.22|15.58|0
1656353100000|2022-06-27 18:05:00|17.31|15.66|17.27|15.63|17.31|15.66|17.26|15.61|0
1656353110000|2022-06-27 18:05:10|17.26|15.61|17.33|15.68|17.33|15.68|17.26|15.61|0
1656353120000|2022-06-27 18:05:20|17.34|15.69|17.31|15.66|17.34|15.69|17.31|15.66|0
1656353130000|2022-06-27 18:05:30|17.29|15.64|17.26|15.61|17.29|15.64|17.26|15.61|0
1656353140000|2022-06-27 18:05:40|17.22|15.58|17.24|15.6|17.26|15.61|17.22|15.58|0
1656353150000|2022-06-27 18:05:50|17.22|15.58|17.2|15.56|17.22|15.58|17.17|15.53|0
1656353160000|2022-06-27 18:06:00|17.17|15.53|17.12|15.49|17.17|15.53|17.12|15.49|0
1656353170000|2022-06-27 18:06:10|17.13|15.5|17.12|15.49|17.13|15.5|17.12|15.49|0
1656353180000|2022-06-27 18:06:20|17.1|15.47|17.12|15.49|17.12|15.49|17.06|15.44|0
1656353190000|2022-06-27 18:06:30|17.13|15.5|17.08|15.45|17.13|15.5|17.08|15.45|0
1656353200000|2022-06-27 18:06:40|17.06|15.44|17.1|15.47|17.1|15.47|17.06|15.44|0
1656353210000|2022-06-27 18:06:50|17.06|15.44|17.11|15.48|17.11|15.48|17.06|15.44|0
1656353220000|2022-06-27 18:07:00|17.01|15.39|17.03|15.41|17.05|15.42|17.01|15.39|0
1656353230000|2022-06-27 18:07:10|16.99|15.38|17.08|15.45|17.08|15.45|16.98|15.36|0
1656353240000|2022-06-27 18:07:20|17.12|15.49|17.13|15.5|17.15|15.52|17.12|15.49|0
1656353250000|2022-06-27 18:07:30|17.12|15.49|17.12|15.49|17.13|15.5|17.12|15.49|0
1656353260000|2022-06-27 18:07:40|17.18|15.54|17.13|15.5|17.18|15.54|17.13|15.5|0
1656353270000|2022-06-27 18:07:50|17.1|15.47|17.06|15.44|17.12|15.49|17.06|15.44|0
1656353280000|2022-06-27 18:08:00|17.01|15.39|17.08|15.45|17.08|15.45|16.98|15.36|0
1656353290000|2022-06-27 18:08:10|17.1|15.47|17.07|15.45|17.1|15.47|17.07|15.45|0
1656353300000|2022-06-27 18:08:20|17.08|15.47|17.13|15.5|17.13|15.5|17.08|15.47|0
1656353310000|2022-06-27 18:08:30|17.15|15.52|17.15|15.52|17.15|15.52|17.12|15.49|0
1656353320000|2022-06-27 18:08:40|17.16|15.53|17.15|15.52|17.17|15.53|17.15|15.52|0
1656353330000|2022-06-27 18:08:50|17.19|15.55|17.17|15.53|17.19|15.55|17.17|15.53|0
1656353340000|2022-06-27 18:09:00|17.19|15.55|17.2|15.56|17.2|15.56|17.19|15.55|0
1656353350000|2022-06-27 18:09:10|17.19|15.55|17.19|15.55|17.19|15.55|17.17|15.53|0
1656353360000|2022-06-27 18:09:20|17.17|15.53|17.2|15.56|17.2|15.56|17.17|15.53|0
1656353370000|2022-06-27 18:09:30|17.17|15.53|17.17|15.53|17.2|15.56|17.17|15.53|0
1656353380000|2022-06-27 18:09:40|17.15|15.52|17.13|15.5|17.15|15.52|17.13|15.5|0
1656353390000|2022-06-27 18:09:50|17.15|15.52|17.12|15.49|17.15|15.52|17.12|15.49|0
1656353400000|2022-06-27 18:10:00|17.13|15.5|17.17|15.53|17.17|15.53|17.13|15.5|0
1656353410000|2022-06-27 18:10:10|17.13|15.5|17.15|15.52|17.15|15.52|17.12|15.49|0
1656353420000|2022-06-27 18:10:20|17.14|15.51|17.12|15.49|17.19|15.55|17.12|15.49|0
1656353430000|2022-06-27 18:10:30|17.15|15.52|17.15|15.52|17.17|15.53|17.15|15.52|0
1656353440000|2022-06-27 18:10:40|17.12|15.49|17.15|15.52|17.15|15.52|17.12|15.49|0
1656353450000|2022-06-27 18:10:50|17.13|15.5|17.13|15.5|17.13|15.5|17.13|15.5|0
1656353460000|2022-06-27 18:11:00|17.17|15.53|17.12|15.49|17.17|15.53|17.12|15.49|0
1656353470000|2022-06-27 18:11:10|17.1|15.47|17.12|15.49|17.12|15.49|17.1|15.47|0
1656353480000|2022-06-27 18:11:20|17.15|15.52|17.26|15.61|17.26|15.61|17.15|15.52|0
1656353490000|2022-06-27 18:11:30|17.27|15.63|17.24|15.6|17.27|15.63|17.24|15.6|0
1656353500000|2022-06-27 18:11:40|17.27|15.63|17.25|15.61|17.27|15.63|17.25|15.61|0
1656353510000|2022-06-27 18:11:50|17.2|15.56|17.17|15.53|17.2|15.56|17.17|15.53|0
1656353520000|2022-06-27 18:12:00|17.15|15.52|17.15|15.52|17.15|15.52|17.13|15.5|0
1656353530000|2022-06-27 18:12:10|17.13|15.5|17.15|15.52|17.17|15.53|17.13|15.5|0
1656353540000|2022-06-27 18:12:20|17.12|15.49|17.01|15.39|17.12|15.49|17.01|15.39|0
1656353550000|2022-06-27 18:12:30|16.99|15.38|17.06|15.44|17.06|15.44|16.99|15.38|0
1656353560000|2022-06-27 18:12:40|17.1|15.47|17.1|15.47|17.12|15.49|17.1|15.47|0
1656353570000|2022-06-27 18:12:50|17.17|15.53|17.24|15.6|17.24|15.6|17.17|15.53|0
1656353580000|2022-06-27 18:13:00|17.27|15.63|17.25|15.61|17.27|15.63|17.24|15.6|0
1656353590000|2022-06-27 18:13:10|17.27|15.63|17.24|15.6|17.27|15.63|17.22|15.58|0
1656353600000|2022-06-27 18:13:20|17.22|15.58|17.27|15.63|17.27|15.63|17.22|15.58|0
1656353610000|2022-06-27 18:13:30|17.29|15.64|17.4|15.74|17.4|15.74|17.29|15.64|0
1656353620000|2022-06-27 18:13:40|17.36|15.71|17.33|15.68|17.36|15.71|17.29|15.64|0
1656353630000|2022-06-27 18:13:50|17.31|15.66|17.27|15.63|17.31|15.66|17.27|15.63|0
1656353640000|2022-06-27 18:14:00|17.34|15.69|17.27|15.63|17.34|15.69|17.27|15.63|0
1656353650000|2022-06-27 18:14:10|17.31|15.66|17.34|15.69|17.34|15.69|17.31|15.66|0
1656353660000|2022-06-27 18:14:20|17.32|15.67|17.31|15.66|17.32|15.67|17.31|15.66|0
1656353670000|2022-06-27 18:14:30|17.34|15.69|17.36|15.71|17.36|15.71|17.32|15.67|0
1656353680000|2022-06-27 18:14:40|17.4|15.74|17.34|15.69|17.41|15.75|17.34|15.69|0
1656353690000|2022-06-27 18:14:50|17.32|15.67|17.31|15.66|17.32|15.67|17.31|15.66|0
1656353700000|2022-06-27 18:15:00|17.34|15.69|17.34|15.69|17.36|15.71|17.33|15.68|0
1656353710000|2022-06-27 18:15:10|17.4|15.74|17.41|15.75|17.41|15.75|17.4|15.74|0
1656353720000|2022-06-27 18:15:20|17.4|15.74|17.41|15.75|17.43|15.77|17.4|15.74|0
1656353730000|2022-06-27 18:15:30|17.43|15.77|17.43|15.77|17.45|15.79|17.43|15.77|0
1656353740000|2022-06-27 18:15:40|17.41|15.75|17.43|15.77|17.43|15.77|17.41|15.75|0
1656353750000|2022-06-27 18:15:50|17.45|15.79|17.43|15.77|17.47|15.8|17.41|15.75|0
1656353760000|2022-06-27 18:16:00|17.34|15.69|17.38|15.72|17.38|15.72|17.34|15.69|0
1656353770000|2022-06-27 18:16:10|17.4|15.74|17.38|15.72|17.43|15.77|17.38|15.72|0
1656353780000|2022-06-27 18:16:20|17.4|15.74|17.43|15.77|17.43|15.77|17.4|15.74|0
1656353790000|2022-06-27 18:16:30|17.45|15.79|17.43|15.77|17.45|15.79|17.42|15.76|0
1656353800000|2022-06-27 18:16:40|17.41|15.75|17.47|15.8|17.47|15.8|17.41|15.75|0
1656353810000|2022-06-27 18:16:50|17.45|15.79|17.47|15.8|17.48|15.82|17.45|15.79|0
1656353820000|2022-06-27 18:17:00|17.48|15.82|17.5|15.83|17.5|15.83|17.48|15.82|0
1656353830000|2022-06-27 18:17:10|17.48|15.82|17.5|15.83|17.5|15.83|17.48|15.82|0
1656353840000|2022-06-27 18:17:20|17.48|15.82|17.43|15.77|17.48|15.82|17.43|15.77|0
1656353850000|2022-06-27 18:17:30|17.41|15.75|17.36|15.71|17.41|15.75|17.36|15.71|0
1656353860000|2022-06-27 18:17:40|17.34|15.69|17.34|15.69|17.36|15.71|17.34|15.69|0
1656353870000|2022-06-27 18:17:50|17.36|15.71|17.41|15.75|17.43|15.77|17.36|15.71|0
1656353880000|2022-06-27 18:18:00|17.43|15.77|17.41|15.75|17.43|15.77|17.38|15.72|0
1656353890000|2022-06-27 18:18:10|17.4|15.74|17.47|15.8|17.47|15.8|17.4|15.74|0
1656353900000|2022-06-27 18:18:20|17.55|15.88|17.54|15.87|17.55|15.88|17.54|15.87|0
1656353910000|2022-06-27 18:18:30|17.48|15.82|17.55|15.88|17.55|15.88|17.48|15.82|0
1656353920000|2022-06-27 18:18:40|17.57|15.9|17.55|15.88|17.57|15.9|17.54|15.87|0
1656353930000|2022-06-27 18:18:50|17.54|15.87|17.57|15.9|17.57|15.9|17.54|15.87|0
1656353940000|2022-06-27 18:19:00|17.61|15.93|17.64|15.96|17.66|15.98|17.61|15.93|0
1656353950000|2022-06-27 18:19:10|17.66|15.98|17.64|15.96|17.66|15.98|17.63|15.95|0
1656353960000|2022-06-27 18:19:20|17.63|15.95|17.63|15.95|17.64|15.96|17.63|15.95|0
1656353970000|2022-06-27 18:19:30|17.66|15.98|17.64|15.96|17.68|16|17.64|15.96|0
1656353980000|2022-06-27 18:19:40|17.66|15.98|17.66|15.98|17.68|16|17.66|15.98|0
1656353990000|2022-06-27 18:19:50|17.68|16|17.68|16|17.68|16|17.66|15.98|0
1656354000000|2022-06-27 18:20:00|17.7|16.01|17.68|16|17.7|16.01|17.66|15.98|0
1656354010000|2022-06-27 18:20:10|17.7|16.01|17.68|16|17.7|16.01|17.66|15.98|0
1656354020000|2022-06-27 18:20:20|17.66|15.98|17.68|16|17.68|16|17.66|15.98|0
1656354030000|2022-06-27 18:20:30|17.64|15.96|17.59|15.91|17.64|15.96|17.59|15.91|0
1656354040000|2022-06-27 18:20:40|17.61|15.93|17.61|15.93|17.64|15.96|17.61|15.93|0
1656354050000|2022-06-27 18:20:50|17.63|15.95|17.63|15.95|17.64|15.96|17.63|15.95|0
1656354060000|2022-06-27 18:21:00|17.64|15.96|17.64|15.96|17.66|15.98|17.64|15.96|0
1656354070000|2022-06-27 18:21:10|17.63|15.95|17.59|15.91|17.63|15.95|17.59|15.91|0
1656354080000|2022-06-27 18:21:20|17.57|15.9|17.52|15.85|17.59|15.91|17.52|15.85|0
1656354090000|2022-06-27 18:21:30|17.47|15.81|17.47|15.8|17.47|15.81|17.47|15.8|0
1656354100000|2022-06-27 18:21:40|17.48|15.82|17.52|15.85|17.52|15.85|17.48|15.82|0
1656354110000|2022-06-27 18:21:50|17.5|15.83|17.55|15.88|17.57|15.9|17.5|15.83|0
1656354120000|2022-06-27 18:22:00|17.57|15.9|17.59|15.91|17.59|15.91|17.55|15.88|0
1656354130000|2022-06-27 18:22:10|17.63|15.95|17.61|15.93|17.63|15.95|17.59|15.91|0
1656354140000|2022-06-27 18:22:20|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1656354150000|2022-06-27 18:22:30|17.61|15.93|17.61|15.93|17.61|15.93|17.59|15.91|0
1656354160000|2022-06-27 18:22:40|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1656354170000|2022-06-27 18:22:50|17.62|15.94|17.64|15.96|17.64|15.96|17.57|15.9|0
1656354180000|2022-06-27 18:23:00|17.61|15.93|17.59|15.91|17.63|15.95|17.59|15.91|0
1656354190000|2022-06-27 18:23:10|17.57|15.9|17.57|15.9|17.61|15.93|17.57|15.9|0
1656354200000|2022-06-27 18:23:20|17.59|15.91|17.57|15.9|17.59|15.91|17.57|15.9|0
1656354210000|2022-06-27 18:23:30|17.55|15.88|17.54|15.87|17.55|15.88|17.54|15.87|0
1656354220000|2022-06-27 18:23:40|17.52|15.85|17.54|15.87|17.54|15.87|17.52|15.85|0
1656354230000|2022-06-27 18:23:50|17.53|15.86|17.48|15.82|17.53|15.86|17.48|15.82|0
1656354240000|2022-06-27 18:24:00|17.5|15.83|17.5|15.83|17.5|15.83|17.48|15.82|0
1656354250000|2022-06-27 18:24:10|17.52|15.85|17.45|15.79|17.52|15.85|17.45|15.79|0
1656354260000|2022-06-27 18:24:20|17.41|15.75|17.45|15.79|17.46|15.79|17.41|15.75|0
1656354270000|2022-06-27 18:24:30|17.47|15.8|17.45|15.79|17.48|15.82|17.45|15.79|0
1656354280000|2022-06-27 18:24:40|17.48|15.82|17.48|15.82|17.48|15.82|17.47|15.8|0
1656354290000|2022-06-27 18:24:50|17.47|15.8|17.52|15.85|17.52|15.85|17.47|15.8|0
1656354300000|2022-06-27 18:25:00|17.48|15.82|17.45|15.79|17.48|15.82|17.45|15.79|0
1656354310000|2022-06-27 18:25:10|17.43|15.77|17.38|15.72|17.43|15.77|17.38|15.72|0
1656354320000|2022-06-27 18:25:20|17.36|15.71|17.31|15.66|17.36|15.71|17.31|15.66|0
1656354330000|2022-06-27 18:25:30|17.1|15.47|16.91|15.3|17.1|15.47|16.87|15.26|0
1656354340000|2022-06-27 18:25:40|16.92|15.31|17.04|15.42|17.04|15.42|16.92|15.31|0
1656354350000|2022-06-27 18:25:50|17.03|15.41|17.04|15.42|17.04|15.42|17.03|15.41|0
1656354360000|2022-06-27 18:26:00|16.99|15.37|17.04|15.42|17.04|15.42|16.99|15.37|0
1656354370000|2022-06-27 18:26:10|17.03|15.41|17.01|15.39|17.03|15.41|16.97|15.36|0
1656354380000|2022-06-27 18:26:20|17.03|15.41|17.04|15.42|17.04|15.42|17.03|15.41|0
1656354390000|2022-06-27 18:26:30|17.12|15.49|17.05|15.43|17.12|15.49|17.05|15.43|0
1656354400000|2022-06-27 18:26:40|17.06|15.44|17.1|15.47|17.11|15.48|17.06|15.44|0
1656354410000|2022-06-27 18:26:50|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1656354420000|2022-06-27 18:27:00|17.1|15.47|17.1|15.47|17.1|15.47|17.08|15.45|0
1656354430000|2022-06-27 18:27:10|17.09|15.46|17.08|15.45|17.09|15.46|17.06|15.44|0
1656354440000|2022-06-27 18:27:20|17.06|15.44|17.06|15.44|17.08|15.45|17.06|15.44|0
1656354450000|2022-06-27 18:27:30|17.07|15.42|17.04|15.42|17.07|15.44|17.04|15.42|0
1656354460000|2022-06-27 18:27:40|17.08|15.45|17.11|15.48|17.11|15.48|17.08|15.45|0
1656354470000|2022-06-27 18:27:50|17.08|15.45|17.07|15.44|17.1|15.47|17.07|15.44|0
1656354480000|2022-06-27 18:28:00|17.06|15.42|17.03|15.4|17.06|15.42|17.03|15.4|0
1656354490000|2022-06-27 18:28:10|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1656354500000|2022-06-27 18:28:20|16.96|15.34|16.97|15.36|16.99|15.37|16.96|15.34|0
1656354510000|2022-06-27 18:28:30|16.96|15.34|17.03|15.4|17.03|15.4|16.96|15.34|0
1656354520000|2022-06-27 18:28:40|17.01|15.39|17.03|15.4|17.03|15.4|17.01|15.39|0
1656354530000|2022-06-27 18:28:50|17.01|15.39|17.01|15.39|17.01|15.39|16.97|15.36|0
1656354540000|2022-06-27 18:29:00|16.99|15.37|16.96|15.34|16.99|15.37|16.96|15.34|0
1656354550000|2022-06-27 18:29:10|16.97|15.36|16.92|15.31|16.97|15.36|16.92|15.31|0
1656354560000|2022-06-27 18:29:20|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1656354570000|2022-06-27 18:29:30|16.92|15.31|16.94|15.33|16.96|15.34|16.92|15.31|0
1656354580000|2022-06-27 18:29:40|16.93|15.32|16.94|15.33|16.96|15.34|16.92|15.31|0
1656354590000|2022-06-27 18:29:50|16.96|15.34|16.94|15.33|16.96|15.34|16.94|15.33|0
1656354600000|2022-06-27 18:30:00|16.91|15.3|17.01|15.39|17.01|15.39|16.91|15.3|0
1656354610000|2022-06-27 18:30:10|17.04|15.42|17.03|15.4|17.04|15.42|17.03|15.4|0
1656354620000|2022-06-27 18:30:20|16.96|15.34|16.82|15.22|16.96|15.34|16.82|15.22|0
1656354630000|2022-06-27 18:30:30|16.87|15.26|16.85|15.25|16.87|15.26|16.78|15.19|0
1656354640000|2022-06-27 18:30:40|16.84|15.23|16.85|15.25|16.85|15.25|16.84|15.23|0
1656354650000|2022-06-27 18:30:50|16.89|15.28|16.84|15.23|16.89|15.28|16.84|15.23|0
1656354660000|2022-06-27 18:31:00|16.87|15.26|16.92|15.31|16.92|15.31|16.87|15.26|0
1656354670000|2022-06-27 18:31:10|16.9|15.29|16.92|15.31|16.94|15.33|16.9|15.29|0
1656354680000|2022-06-27 18:31:20|16.96|15.34|16.94|15.33|16.97|15.35|16.94|15.33|0
1656354690000|2022-06-27 18:31:30|16.92|15.31|16.95|15.33|16.95|15.33|16.92|15.31|0
1656354700000|2022-06-27 18:31:40|16.94|15.36|16.99|15.37|16.99|15.37|16.94|15.36|0
1656354710000|2022-06-27 18:31:50|16.98|15.36|16.97|15.36|16.98|15.36|16.97|15.35|0
1656354720000|2022-06-27 18:32:00|17.04|15.42|17.08|15.45|17.08|15.45|17.04|15.42|0
1656354730000|2022-06-27 18:32:10|17.06|15.44|17.04|15.42|17.06|15.44|17.04|15.42|0
1656354740000|2022-06-27 18:32:20|16.99|15.37|16.97|15.36|17.03|15.4|16.97|15.36|0
1656354750000|2022-06-27 18:32:30|16.99|15.37|17.01|15.39|17.04|15.42|16.99|15.37|0
1656354760000|2022-06-27 18:32:40|16.99|15.37|17.04|15.42|17.04|15.42|16.99|15.37|0
1656354770000|2022-06-27 18:32:50|17.06|15.44|17.06|15.44|17.08|15.45|17.06|15.44|0
1656354780000|2022-06-27 18:33:00|17.08|15.45|17.08|15.45|17.08|15.45|17.06|15.44|0
1656354790000|2022-06-27 18:33:10|17.04|15.42|17.05|15.43|17.06|15.44|17.04|15.42|0
1656354800000|2022-06-27 18:33:20|17.06|15.44|17.1|15.47|17.1|15.47|17.06|15.44|0
1656354810000|2022-06-27 18:33:30|17.11|15.48|17.11|15.48|17.11|15.48|17.1|15.47|0
1656354820000|2022-06-27 18:33:40|17.13|15.5|17.11|15.48|17.13|15.5|17.1|15.47|0
1656354830000|2022-06-27 18:33:50|17.13|15.5|17.11|15.48|17.13|15.5|17.11|15.48|0
1656354840000|2022-06-27 18:34:00|17.13|15.5|17.15|15.51|17.15|15.51|17.12|15.49|0
1656354850000|2022-06-27 18:34:10|17.17|15.53|17.2|15.56|17.2|15.56|17.15|15.51|0
1656354860000|2022-06-27 18:34:20|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1656354870000|2022-06-27 18:34:30|17.21|15.57|17.2|15.56|17.21|15.57|17.2|15.56|0
1656354880000|2022-06-27 18:34:40|17.23|15.59|17.2|15.56|17.23|15.59|17.2|15.56|0
1656354890000|2022-06-27 18:34:50|17.22|15.58|17.25|15.61|17.25|15.61|17.22|15.58|0
1656354900000|2022-06-27 18:35:00|17.27|15.63|17.25|15.61|17.27|15.63|17.24|15.59|0
1656354910000|2022-06-27 18:35:10|17.24|15.59|17.18|15.55|17.24|15.59|17.18|15.55|0
1656354920000|2022-06-27 18:35:20|17.2|15.56|17.22|15.58|17.22|15.58|17.2|15.56|0
1656354930000|2022-06-27 18:35:30|17.2|15.56|17.23|15.59|17.23|15.59|17.2|15.56|0
1656354940000|2022-06-27 18:35:40|17.25|15.61|17.25|15.61|17.27|15.63|17.25|15.61|0
1656354950000|2022-06-27 18:35:50|17.29|15.64|17.29|15.64|17.29|15.64|17.27|15.63|0
1656354970000|2022-06-27 18:36:10|17.27|15.63|17.2|15.56|17.27|15.63|17.2|15.56|0
1656354980000|2022-06-27 18:36:20|17.19|15.55|17.18|15.55|17.2|15.56|17.18|15.55|0
1656354990000|2022-06-27 18:36:30|17.19|15.57|17.22|15.58|17.22|15.58|17.18|15.57|0
1656355000000|2022-06-27 18:36:40|17.24|15.59|17.25|15.61|17.25|15.61|17.24|15.59|0
1656355010000|2022-06-27 18:36:50|17.22|15.58|17.2|15.56|17.22|15.58|17.19|15.55|0
1656355020000|2022-06-27 18:37:00|17.22|15.58|17.24|15.59|17.24|15.59|17.22|15.58|0
1656355030000|2022-06-27 18:37:10|17.22|15.58|17.22|15.58|17.22|15.58|17.18|15.55|0
1656355040000|2022-06-27 18:37:20|17.2|15.56|17.2|15.56|17.22|15.58|17.2|15.56|0
1656355050000|2022-06-27 18:37:30|17.15|15.51|17.16|15.53|17.16|15.53|17.15|15.51|0
1656355060000|2022-06-27 18:37:40|17.18|15.55|17.2|15.56|17.2|15.56|17.16|15.53|0
1656355070000|2022-06-27 18:37:50|17.18|15.55|17.25|15.61|17.25|15.61|17.18|15.55|0
1656355080000|2022-06-27 18:38:00|17.27|15.63|17.25|15.61|17.27|15.63|17.25|15.61|0
1656355090000|2022-06-27 18:38:10|17.27|15.63|17.38|15.72|17.39|15.74|17.27|15.63|0
1656355100000|2022-06-27 18:38:20|17.36|15.7|17.39|15.74|17.39|15.74|17.34|15.69|0
1656355110000|2022-06-27 18:38:30|17.41|15.75|17.41|15.75|17.41|15.75|17.39|15.74|0
1656355120000|2022-06-27 18:38:40|17.43|15.77|17.45|15.78|17.45|15.78|17.39|15.74|0
1656355130000|2022-06-27 18:38:50|17.39|15.74|17.46|15.8|17.46|15.8|17.39|15.74|0
1656355140000|2022-06-27 18:39:00|17.45|15.78|17.48|15.82|17.48|15.82|17.45|15.78|0
1656355150000|2022-06-27 18:39:10|17.46|15.8|17.46|15.8|17.46|15.8|17.45|15.78|0
1656355160000|2022-06-27 18:39:20|17.45|15.78|17.4|15.74|17.45|15.78|17.4|15.74|0
1656355170000|2022-06-27 18:39:30|17.45|15.78|17.45|15.78|17.46|15.8|17.43|15.77|0
1656355180000|2022-06-27 18:39:40|17.41|15.75|17.39|15.74|17.41|15.75|17.39|15.74|0
1656355190000|2022-06-27 18:39:50|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1656355200000|2022-06-27 18:40:00|17.42|15.76|17.41|15.75|17.42|15.76|17.39|15.74|0
1656355210000|2022-06-27 18:40:10|17.39|15.74|17.36|15.7|17.39|15.74|17.36|15.7|0
1656355220000|2022-06-27 18:40:20|17.32|15.67|17.34|15.69|17.34|15.69|17.32|15.67|0
1656355230000|2022-06-27 18:40:30|17.36|15.7|17.31|15.66|17.36|15.7|17.31|15.66|0
1656355240000|2022-06-27 18:40:40|17.29|15.64|17.25|15.61|17.29|15.64|17.25|15.61|0
1656355250000|2022-06-27 18:40:50|17.23|15.59|17.25|15.61|17.27|15.63|17.23|15.59|0
1656355260000|2022-06-27 18:41:00|17.23|15.59|17.2|15.56|17.23|15.59|17.2|15.56|0
1656355270000|2022-06-27 18:41:10|17.22|15.58|17.27|15.63|17.27|15.63|17.22|15.58|0
1656355280000|2022-06-27 18:41:20|17.29|15.64|17.25|15.61|17.29|15.64|17.25|15.61|0
1656355290000|2022-06-27 18:41:30|17.22|15.58|17.2|15.56|17.22|15.58|17.2|15.56|0
1656355300000|2022-06-27 18:41:40|17.22|15.58|17.23|15.59|17.23|15.59|17.22|15.58|0
1656355310000|2022-06-27 18:41:50|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1656355320000|2022-06-27 18:42:00|17.2|15.56|17.22|15.58|17.23|15.59|17.2|15.56|0
1656355330000|2022-06-27 18:42:10|17.2|15.56|17.2|15.56|17.2|15.56|17.18|15.55|0
1656355340000|2022-06-27 18:42:20|17.18|15.55|17.2|15.56|17.2|15.56|17.18|15.55|0
1656355350000|2022-06-27 18:42:30|17.18|15.55|17.18|15.55|17.2|15.56|17.16|15.53|0
1656355370000|2022-06-27 18:42:50|17.2|15.56|17.16|15.53|17.22|15.58|17.16|15.53|0
1656355380000|2022-06-27 18:43:00|17.15|15.51|17.09|15.47|17.15|15.51|17.09|15.47|0
1656355390000|2022-06-27 18:43:10|17.11|15.48|17.09|15.47|17.11|15.48|17.09|15.47|0
1656355400000|2022-06-27 18:43:20|17.13|15.5|17.15|15.51|17.15|15.51|17.13|15.5|0
1656355410000|2022-06-27 18:43:30|17.13|15.5|17.13|15.5|17.15|15.51|17.13|15.5|0
1656355420000|2022-06-27 18:43:40|17.16|15.53|17.15|15.51|17.16|15.53|17.15|15.51|0
1656355430000|2022-06-27 18:43:50|17.16|15.53|17.18|15.55|17.18|15.55|17.16|15.53|0
1656355440000|2022-06-27 18:44:00|17.23|15.59|17.2|15.56|17.23|15.59|17.2|15.56|0
1656355450000|2022-06-27 18:44:10|17.18|15.55|17.13|15.5|17.18|15.55|17.13|15.5|0
1656355460000|2022-06-27 18:44:20|17.15|15.51|17.13|15.5|17.15|15.51|17.11|15.48|0
1656355470000|2022-06-27 18:44:30|17.15|15.51|17.16|15.53|17.16|15.53|17.11|15.48|0
1656355480000|2022-06-27 18:44:40|17.18|15.55|17.2|15.56|17.2|15.56|17.18|15.55|0
1656355490000|2022-06-27 18:44:50|17.18|15.55|17.2|15.56|17.2|15.56|17.18|15.55|0
1656355500000|2022-06-27 18:45:00|17.18|15.55|17.16|15.53|17.18|15.55|17.16|15.53|0
1656355510000|2022-06-27 18:45:10|17.15|15.51|17.08|15.45|17.15|15.51|17.08|15.45|0
1656355520000|2022-06-27 18:45:20|17.11|15.48|17.15|15.51|17.15|15.51|17.11|15.48|0
1656355530000|2022-06-27 18:45:30|17.13|15.5|17.16|15.53|17.16|15.53|17.13|15.5|0
1656355540000|2022-06-27 18:45:40|17.17|15.54|17.16|15.53|17.18|15.55|17.16|15.53|0
1656355550000|2022-06-27 18:45:50|17.18|15.55|17.18|15.55|17.2|15.56|17.18|15.55|0
1656355560000|2022-06-27 18:46:00|17.22|15.58|17.22|15.58|17.23|15.59|17.22|15.58|0
1656355570000|2022-06-27 18:46:10|17.2|15.56|17.15|15.51|17.2|15.56|17.15|15.51|0
1656355580000|2022-06-27 18:46:20|17.16|15.53|17.14|15.51|17.16|15.53|17.14|15.51|0
1656355590000|2022-06-27 18:46:30|17.16|15.53|17.16|15.53|17.18|15.55|17.16|15.53|0
1656355600000|2022-06-27 18:46:40|17.11|15.48|17.13|15.5|17.15|15.51|17.11|15.48|0
1656355610000|2022-06-27 18:46:50|17.11|15.48|17.11|15.48|17.11|15.48|17.08|15.45|0
1656355620000|2022-06-27 18:47:00|17.13|15.5|17.15|15.51|17.15|15.51|17.13|15.5|0
1656355630000|2022-06-27 18:47:10|17.13|15.5|17.09|15.47|17.13|15.5|17.09|15.47|0
1656355640000|2022-06-27 18:47:20|17.11|15.48|17.06|15.43|17.11|15.48|17.06|15.43|0
1656355650000|2022-06-27 18:47:30|17.02|15.4|17.02|15.4|17.02|15.4|17.01|15.39|0
1656355660000|2022-06-27 18:47:40|17.01|15.39|17.13|15.5|17.13|15.5|17.01|15.39|0
1656355670000|2022-06-27 18:47:50|17.11|15.48|17.11|15.48|17.13|15.5|17.11|15.48|0
1656355680000|2022-06-27 18:48:00|17.18|15.55|17.2|15.56|17.2|15.56|17.18|15.55|0
1656355690000|2022-06-27 18:48:10|17.23|15.59|17.25|15.61|17.25|15.61|17.22|15.58|0
1656355700000|2022-06-27 18:48:20|17.23|15.59|17.27|15.62|17.27|15.62|17.23|15.59|0
1656355710000|2022-06-27 18:48:30|17.25|15.61|17.27|15.62|17.29|15.64|17.25|15.61|0
1656355720000|2022-06-27 18:48:40|17.29|15.64|17.32|15.67|17.32|15.67|17.29|15.64|0
1656355730000|2022-06-27 18:48:50|17.3|15.66|17.3|15.66|17.31|15.66|17.3|15.66|0
1656355740000|2022-06-27 18:49:00|17.27|15.62|17.23|15.59|17.27|15.62|17.23|15.59|0
1656355750000|2022-06-27 18:49:10|17.25|15.61|17.29|15.64|17.29|15.65|17.25|15.61|0
1656355760000|2022-06-27 18:49:20|17.3|15.66|17.3|15.66|17.3|15.66|17.29|15.64|0
1656355770000|2022-06-27 18:49:30|17.34|15.69|17.39|15.74|17.39|15.74|17.34|15.69|0
1656355780000|2022-06-27 18:49:40|17.36|15.7|17.38|15.73|17.38|15.73|17.36|15.7|0
1656355790000|2022-06-27 18:49:50|17.36|15.7|17.32|15.67|17.36|15.7|17.3|15.66|0
1656355800000|2022-06-27 18:50:00|17.3|15.66|17.25|15.61|17.3|15.66|17.25|15.61|0
1656355810000|2022-06-27 18:50:10|17.23|15.59|17.25|15.61|17.27|15.62|17.23|15.59|0
1656355820000|2022-06-27 18:50:20|17.27|15.62|17.25|15.61|17.27|15.62|17.25|15.61|0
1656355830000|2022-06-27 18:50:30|17.26|15.62|17.27|15.62|17.27|15.62|17.25|15.61|0
1656355840000|2022-06-27 18:50:40|17.29|15.64|17.29|15.64|17.29|15.64|17.27|15.62|0
1656355850000|2022-06-27 18:50:50|17.25|15.61|17.21|15.57|17.29|15.64|17.21|15.57|0
1656355860000|2022-06-27 18:51:00|17.18|15.54|17.11|15.48|17.18|15.54|17.06|15.43|0
1656355870000|2022-06-27 18:51:10|17.08|15.45|17.08|15.45|17.13|15.5|17.08|15.45|0
1656355880000|2022-06-27 18:51:20|17.09|15.47|17.06|15.43|17.09|15.47|17.06|15.43|0
1656355890000|2022-06-27 18:51:30|17.08|15.45|17.11|15.48|17.13|15.5|17.08|15.45|0
1656355900000|2022-06-27 18:51:40|17.09|15.47|17.11|15.48|17.15|15.51|17.09|15.47|0
1656355910000|2022-06-27 18:51:50|17.13|15.5|17.15|15.51|17.15|15.51|17.11|15.48|0
1656355920000|2022-06-27 18:52:00|17.11|15.48|17.11|15.48|17.13|15.5|17.09|15.47|0
1656355930000|2022-06-27 18:52:10|17.13|15.5|17.16|15.53|17.16|15.53|17.13|15.5|0
1656355940000|2022-06-27 18:52:20|17.15|15.51|17.15|15.51|17.16|15.53|17.15|15.51|0
1656355950000|2022-06-27 18:52:30|17.13|15.5|17.13|15.5|17.16|15.53|17.13|15.5|0
1656355960000|2022-06-27 18:52:40|17.06|15.43|17.06|15.43|17.08|15.45|17.06|15.43|0
1656355970000|2022-06-27 18:52:50|17.04|15.42|17.04|15.42|17.04|15.42|17.02|15.4|0
1656355980000|2022-06-27 18:53:00|16.99|15.37|17.01|15.39|17.01|15.39|16.99|15.37|0
1656355990000|2022-06-27 18:53:10|16.99|15.37|17.01|15.39|17.01|15.39|16.99|15.37|0
1656356000000|2022-06-27 18:53:20|17.02|15.4|17.02|15.4|17.02|15.4|17.01|15.39|0
1656356010000|2022-06-27 18:53:30|17.04|15.42|17.08|15.45|17.08|15.45|17.04|15.42|0
1656356020000|2022-06-27 18:53:40|17.09|15.47|17.11|15.48|17.13|15.5|17.09|15.47|0
1656356030000|2022-06-27 18:53:50|17.13|15.5|17.13|15.5|17.13|15.5|17.09|15.47|0
1656356040000|2022-06-27 18:54:00|17.09|15.47|17.09|15.47|17.09|15.47|17.08|15.45|0
1656356050000|2022-06-27 18:54:10|17.11|15.48|17.09|15.47|17.11|15.48|17.09|15.47|0
1656356060000|2022-06-27 18:54:20|17.11|15.48|17.06|15.43|17.11|15.48|17.06|15.43|0
1656356070000|2022-06-27 18:54:30|17.08|15.45|17.06|15.43|17.08|15.45|17.06|15.43|0
1656356080000|2022-06-27 18:54:40|17.04|15.42|17.08|15.45|17.08|15.45|17.04|15.42|0
1656356090000|2022-06-27 18:54:50|17.09|15.47|17.11|15.48|17.13|15.5|17.08|15.45|0
1656356100000|2022-06-27 18:55:00|17.13|15.5|17.13|15.5|17.13|15.5|17.11|15.48|0
1656356110000|2022-06-27 18:55:10|17.15|15.51|17.02|15.4|17.15|15.51|17.02|15.4|0
1656356120000|2022-06-27 18:55:20|17.03|15.41|17.02|15.4|17.04|15.42|17.02|15.4|0
1656356130000|2022-06-27 18:55:30|17.04|15.42|17.08|15.45|17.08|15.45|17.02|15.4|0
1656356140000|2022-06-27 18:55:40|17.06|15.43|17.06|15.43|17.09|15.47|17.06|15.43|0
1656356150000|2022-06-27 18:55:50|17.08|15.45|17.04|15.42|17.08|15.45|17.04|15.42|0
1656356160000|2022-06-27 18:56:00|17.08|15.45|17.09|15.47|17.09|15.47|17.08|15.45|0
1656356170000|2022-06-27 18:56:10|17.08|15.45|17.06|15.43|17.11|15.48|17.06|15.43|0
1656356180000|2022-06-27 18:56:20|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1656356190000|2022-06-27 18:56:30|17.06|15.43|17.06|15.43|17.06|15.43|17.06|15.43|0
1656356200000|2022-06-27 18:56:40|17.09|15.47|17.09|15.47|17.09|15.47|17.09|15.47|0
1656356210000|2022-06-27 18:56:50|17.11|15.48|17.09|15.47|17.13|15.5|17.09|15.47|0
1656356220000|2022-06-27 18:57:00|17.11|15.48|17.13|15.5|17.13|15.5|17.11|15.48|0
1656356230000|2022-06-27 18:57:10|17.15|15.51|17.15|15.51|17.16|15.53|17.15|15.51|0
1656356240000|2022-06-27 18:57:20|17.13|15.5|17.2|15.56|17.2|15.56|17.13|15.5|0
1656356250000|2022-06-27 18:57:30|17.21|15.57|17.22|15.58|17.22|15.58|17.21|15.57|0
1656356260000|2022-06-27 18:57:40|17.18|15.54|17.2|15.56|17.2|15.56|17.18|15.54|0
1656356270000|2022-06-27 18:57:50|17.22|15.58|17.23|15.59|17.25|15.61|17.22|15.58|0
1656356280000|2022-06-27 18:58:00|17.22|15.58|17.16|15.53|17.22|15.58|17.16|15.53|0
1656356290000|2022-06-27 18:58:10|17.11|15.48|17.09|15.47|17.11|15.48|17.09|15.47|0
1656356300000|2022-06-27 18:58:20|17.06|15.43|17.02|15.4|17.06|15.43|17.02|15.4|0
1656356310000|2022-06-27 18:58:30|16.99|15.37|17.01|15.39|17.02|15.4|16.99|15.37|0
1656356320000|2022-06-27 18:58:40|16.99|15.37|16.97|15.35|17.01|15.39|16.97|15.35|0
1656356330000|2022-06-27 18:58:50|16.95|15.34|16.97|15.35|16.97|15.35|16.92|15.31|0
1656356340000|2022-06-27 18:59:00|16.9|15.29|17.01|15.39|17.01|15.39|16.9|15.29|0
1656356350000|2022-06-27 18:59:10|16.95|15.34|17.02|15.4|17.02|15.4|16.95|15.34|0
1656356360000|2022-06-27 18:59:20|17.01|15.39|17.02|15.4|17.02|15.4|17.01|15.39|0
1656356370000|2022-06-27 18:59:30|17.04|15.42|16.99|15.37|17.04|15.42|16.95|15.34|0
1656356380000|2022-06-27 18:59:40|16.97|15.35|16.97|15.35|16.97|15.35|16.97|15.35|0
1656356390000|2022-06-27 18:59:50|16.95|15.34|16.94|15.32|16.95|15.34|16.94|15.32|0
1656356400000|2022-06-27 19:00:00|16.9|15.29|16.95|15.34|16.95|15.34|16.9|15.29|0
1656356410000|2022-06-27 19:00:10|16.97|15.35|16.83|15.23|16.97|15.35|16.83|15.23|0
1656356420000|2022-06-27 19:00:20|16.82|15.21|16.9|15.29|16.9|15.29|16.82|15.21|0
1656356430000|2022-06-27 19:00:30|16.91|15.3|16.97|15.35|16.97|15.35|16.9|15.29|0
1656356440000|2022-06-27 19:00:40|17.02|15.4|17.01|15.39|17.02|15.4|17.01|15.39|0
1656356450000|2022-06-27 19:00:50|16.99|15.37|16.95|15.34|16.99|15.37|16.95|15.34|0
1656356460000|2022-06-27 19:01:00|17.01|15.39|16.92|15.31|17.01|15.39|16.92|15.31|0
1656356470000|2022-06-27 19:01:10|16.95|15.34|16.9|15.29|16.95|15.34|16.9|15.29|0
1656356480000|2022-06-27 19:01:20|16.88|15.28|16.78|15.18|16.88|15.28|16.78|15.18|0
1656356490000|2022-06-27 19:01:30|16.79|15.19|16.82|15.21|16.82|15.21|16.78|15.18|0
1656356500000|2022-06-27 19:01:40|16.8|15.2|16.82|15.21|16.82|15.21|16.8|15.2|0
1656356510000|2022-06-27 19:01:50|16.8|15.2|16.83|15.23|16.83|15.23|16.8|15.2|0
1656356520000|2022-06-27 19:02:00|16.78|15.18|16.73|15.14|16.78|15.18|16.73|15.14|0
1656356530000|2022-06-27 19:02:10|16.7|15.11|16.66|15.07|16.7|15.11|16.66|15.07|0
1656356540000|2022-06-27 19:02:20|16.7|15.11|16.59|15.01|16.7|15.11|16.59|15.01|0
1656356550000|2022-06-27 19:02:30|16.64|15.06|16.61|15.03|16.64|15.06|16.61|15.03|0
1656356560000|2022-06-27 19:02:40|16.63|15.04|16.63|15.04|16.64|15.06|16.63|15.04|0
1656356570000|2022-06-27 19:02:50|16.61|15.03|16.59|15.01|16.61|15.03|16.59|15.01|0
1656356580000|2022-06-27 19:03:00|16.56|14.98|16.37|14.81|16.56|14.98|16.37|14.81|0
1656356590000|2022-06-27 19:03:10|16.36|14.8|16.39|14.83|16.39|14.83|16.36|14.8|0
1656356600000|2022-06-27 19:03:20|16.37|14.81|16.39|14.83|16.39|14.83|16.36|14.8|0
1656356610000|2022-06-27 19:03:30|16.41|14.84|16.47|14.91|16.47|14.91|16.41|14.84|0
1656356620000|2022-06-27 19:03:40|16.49|14.92|16.47|14.91|16.49|14.92|16.46|14.89|0
1656356630000|2022-06-27 19:03:50|16.49|14.92|16.52|14.95|16.52|14.95|16.47|14.91|0
1656356640000|2022-06-27 19:04:00|16.49|14.92|16.63|15.04|16.63|15.04|16.49|14.92|0
1656356650000|2022-06-27 19:04:10|16.64|15.06|16.52|14.95|16.64|15.06|16.46|14.89|0
1656356660000|2022-06-27 19:04:20|16.54|14.94|16.47|14.91|16.54|14.97|16.47|14.91|0
1656356670000|2022-06-27 19:04:30|16.46|14.89|16.41|14.84|16.46|14.89|16.39|14.83|0
1656356680000|2022-06-27 19:04:40|16.44|14.87|16.42|14.86|16.46|14.89|16.39|14.83|0
1656356690000|2022-06-27 19:04:50|16.44|14.87|16.41|14.84|16.44|14.87|16.41|14.84|0
1656356700000|2022-06-27 19:05:00|16.39|14.83|16.36|14.8|16.41|14.84|16.36|14.8|0
1656356710000|2022-06-27 19:05:10|16.37|14.81|16.36|14.8|16.37|14.81|16.36|14.8|0
1656356720000|2022-06-27 19:05:20|16.34|14.78|16.34|14.78|16.34|14.78|16.32|14.77|0
1656356730000|2022-06-27 19:05:30|16.32|14.77|16.29|14.74|16.32|14.77|16.29|14.74|0
1656356740000|2022-06-27 19:05:40|16.24|14.69|16.26|14.71|16.26|14.71|16.19|14.65|0
1656356750000|2022-06-27 19:05:50|16.24|14.69|16.27|14.72|16.29|14.74|16.24|14.69|0
1656356760000|2022-06-27 19:06:00|16.24|14.69|16.2|14.66|16.24|14.69|16.2|14.66|0
1656356770000|2022-06-27 19:06:10|16.19|14.65|16.19|14.65|16.2|14.66|16.19|14.65|0
1656356780000|2022-06-27 19:06:20|16.2|14.66|16.31|14.75|16.31|14.75|16.2|14.66|0
1656356790000|2022-06-27 19:06:30|16.32|14.77|16.34|14.78|16.37|14.81|16.32|14.77|0
1656356800000|2022-06-27 19:06:40|16.36|14.8|16.42|14.86|16.42|14.86|16.36|14.8|0
1656356810000|2022-06-27 19:06:50|16.41|14.84|16.37|14.81|16.44|14.87|16.37|14.81|0
1656356820000|2022-06-27 19:07:00|16.39|14.83|16.36|14.81|16.39|14.83|16.36|14.8|0
1656356830000|2022-06-27 19:07:10|16.37|14.8|16.44|14.87|16.44|14.87|16.37|14.8|0
1656356840000|2022-06-27 19:07:20|16.42|14.86|16.44|14.87|16.46|14.89|16.37|14.81|0
1656356850000|2022-06-27 19:07:30|16.42|14.86|16.44|14.87|16.44|14.87|16.42|14.86|0
1656356860000|2022-06-27 19:07:40|16.46|14.9|16.47|14.9|16.47|14.9|16.46|14.9|0
1656356870000|2022-06-27 19:07:50|16.46|14.89|16.49|14.92|16.49|14.92|16.46|14.89|0
1656356880000|2022-06-27 19:08:00|16.47|14.9|16.45|14.88|16.47|14.9|16.42|14.86|0
1656356890000|2022-06-27 19:08:10|16.49|14.92|16.51|14.94|16.51|14.94|16.49|14.92|0
1656356900000|2022-06-27 19:08:20|16.52|14.95|16.54|14.97|16.54|14.97|16.49|14.92|0
1656356910000|2022-06-27 19:08:30|16.56|14.98|16.58|15|16.58|15|16.54|14.97|0
1656356920000|2022-06-27 19:08:40|16.59|15.01|16.58|15|16.59|15.01|16.58|15|0
1656356930000|2022-06-27 19:08:50|16.54|14.97|16.59|15.01|16.59|15.01|16.54|14.97|0
1656356940000|2022-06-27 19:09:00|16.63|15.04|16.63|15.04|16.63|15.04|16.59|15.01|0
1656356950000|2022-06-27 19:09:10|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1656356960000|2022-06-27 19:09:20|16.64|15.06|16.68|15.09|16.68|15.09|16.63|15.04|0
1656356970000|2022-06-27 19:09:30|16.73|15.14|16.81|15.21|16.81|15.21|16.73|15.14|0
1656356980000|2022-06-27 19:09:40|16.8|15.2|16.85|15.24|16.85|15.24|16.8|15.2|0
1656356990000|2022-06-27 19:09:50|16.83|15.23|16.78|15.18|16.83|15.23|16.78|15.18|0
1656357000000|2022-06-27 19:10:00|16.75|15.15|16.76|15.17|16.76|15.17|16.73|15.14|0
1656357010000|2022-06-27 19:10:10|16.73|15.14|16.85|15.24|16.85|15.24|16.73|15.14|0
1656357020000|2022-06-27 19:10:20|16.9|15.29|16.97|15.35|16.97|15.35|16.88|15.28|0
1656357030000|2022-06-27 19:10:30|17|15.39|16.9|15.29|17|15.39|16.9|15.29|0
1656357040000|2022-06-27 19:10:40|16.87|15.26|16.87|15.26|16.88|15.28|16.85|15.24|0
1656357050000|2022-06-27 19:10:50|16.83|15.23|16.85|15.24|16.85|15.24|16.83|15.23|0
1656357060000|2022-06-27 19:11:00|16.87|15.26|16.97|15.35|16.97|15.35|16.87|15.26|0
1656357070000|2022-06-27 19:11:10|17|15.39|16.95|15.34|17|15.39|16.95|15.34|0
1656357080000|2022-06-27 19:11:20|16.99|15.37|17|15.39|17|15.39|16.99|15.37|0
1656357090000|2022-06-27 19:11:30|16.99|15.37|17|15.39|17.02|15.4|16.99|15.37|0
1656357100000|2022-06-27 19:11:40|16.97|15.35|17.02|15.4|17.02|15.4|16.97|15.35|0
1656357110000|2022-06-27 19:11:50|17.04|15.42|17.06|15.43|17.06|15.43|17.04|15.42|0
1656357120000|2022-06-27 19:12:00|17.04|15.42|17.07|15.45|17.07|15.45|17.02|15.4|0
1656357130000|2022-06-27 19:12:10|17.11|15.48|17|15.38|17.11|15.48|17|15.38|0
1656357140000|2022-06-27 19:12:20|17.02|15.4|16.95|15.34|17.02|15.4|16.95|15.34|0
1656357150000|2022-06-27 19:12:30|16.94|15.32|16.95|15.34|16.99|15.37|16.94|15.32|0
1656357160000|2022-06-27 19:12:40|16.94|15.32|17|15.38|17.04|15.42|16.94|15.32|0
1656357170000|2022-06-27 19:12:50|17.02|15.4|17.09|15.46|17.09|15.46|17.02|15.4|0
1656357180000|2022-06-27 19:13:00|17.06|15.43|17.14|15.51|17.14|15.51|17.06|15.43|0
1656357190000|2022-06-27 19:13:10|17.16|15.53|17.16|15.53|17.18|15.54|17.16|15.53|0
1656357200000|2022-06-27 19:13:20|17.18|15.54|17.06|15.44|17.18|15.54|17.06|15.44|0
1656357210000|2022-06-27 19:13:30|17.07|15.45|17.07|15.45|17.09|15.46|17.07|15.45|0
1656357220000|2022-06-27 19:13:40|17.09|15.46|17.16|15.53|17.16|15.53|17.09|15.46|0
1656357230000|2022-06-27 19:13:50|17.18|15.54|17.16|15.53|17.18|15.54|17.16|15.53|0
1656357240000|2022-06-27 19:14:00|17.14|15.51|17.13|15.5|17.14|15.51|17.11|15.48|0
1656357250000|2022-06-27 19:14:10|17.15|15.52|17.14|15.51|17.16|15.53|17.13|15.5|0
1656357260000|2022-06-27 19:14:20|17.18|15.54|17.16|15.53|17.18|15.54|17.13|15.5|0
1656357270000|2022-06-27 19:14:30|17.13|15.5|17.23|15.59|17.23|15.59|17.13|15.5|0
1656357280000|2022-06-27 19:14:40|17.2|15.56|17.23|15.59|17.23|15.59|17.2|15.56|0
1656357290000|2022-06-27 19:14:50|17.21|15.57|17.21|15.57|17.23|15.59|17.21|15.57|0
1656357300000|2022-06-27 19:15:00|17.18|15.54|17.14|15.51|17.18|15.54|17.14|15.51|0
1656357310000|2022-06-27 19:15:10|17.23|15.59|17.25|15.61|17.25|15.61|17.23|15.59|0
1656357320000|2022-06-27 19:15:20|17.27|15.62|17.3|15.65|17.3|15.65|17.25|15.61|0
1656357330000|2022-06-27 19:15:30|17.28|15.64|17.18|15.54|17.28|15.64|17.14|15.51|0
1656357340000|2022-06-27 19:15:40|17.16|15.53|17.13|15.49|17.18|15.54|17.13|15.49|0
1656357350000|2022-06-27 19:15:50|17.09|15.46|17.11|15.48|17.13|15.49|17.09|15.46|0
1656357360000|2022-06-27 19:16:00|17.09|15.46|17.14|15.51|17.14|15.51|17.09|15.46|0
1656357370000|2022-06-27 19:16:10|17.16|15.53|17.2|15.56|17.2|15.56|17.16|15.53|0
1656357380000|2022-06-27 19:16:20|17.23|15.59|17.24|15.6|17.25|15.61|17.23|15.59|0
1656357390000|2022-06-27 19:16:30|17.23|15.59|17.3|15.65|17.3|15.65|17.23|15.59|0
1656357400000|2022-06-27 19:16:40|17.32|15.67|17.21|15.57|17.32|15.67|17.21|15.57|0
1656357410000|2022-06-27 19:16:50|17.2|15.56|17.18|15.54|17.2|15.56|17.16|15.53|0
1656357420000|2022-06-27 19:17:00|17.2|15.56|17.27|15.62|17.27|15.62|17.2|15.56|0
1656357430000|2022-06-27 19:17:10|17.25|15.61|17.2|15.56|17.25|15.61|17.2|15.56|0
1656357440000|2022-06-27 19:17:20|17.21|15.57|17.23|15.59|17.23|15.59|17.21|15.57|0
1656357450000|2022-06-27 19:17:30|17.2|15.56|17.23|15.59|17.23|15.59|17.2|15.56|0
1656357460000|2022-06-27 19:17:40|17.25|15.61|17.27|15.62|17.28|15.64|17.25|15.61|0
1656357470000|2022-06-27 19:17:50|17.28|15.64|17.28|15.64|17.3|15.65|17.28|15.64|0
1656357480000|2022-06-27 19:18:00|17.3|15.65|17.28|15.64|17.3|15.65|17.28|15.64|0
1656357490000|2022-06-27 19:18:10|17.29|15.65|17.23|15.59|17.3|15.65|17.23|15.59|0
1656357500000|2022-06-27 19:18:20|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1656357510000|2022-06-27 19:18:30|17.2|15.56|17.14|15.51|17.2|15.56|17.14|15.51|0
1656357520000|2022-06-27 19:18:40|17.13|15.49|17.14|15.51|17.14|15.51|17.13|15.49|0
1656357530000|2022-06-27 19:18:50|17.11|15.48|17.09|15.46|17.11|15.48|17.09|15.46|0
1656357540000|2022-06-27 19:19:00|17.14|15.51|17.18|15.54|17.2|15.56|17.14|15.51|0
1656357550000|2022-06-27 19:19:10|17.14|15.51|17.18|15.54|17.2|15.56|17.14|15.51|0
1656357560000|2022-06-27 19:19:20|17.16|15.53|17.2|15.56|17.2|15.56|17.16|15.53|0
1656357570000|2022-06-27 19:19:30|17.23|15.59|17.27|15.62|17.27|15.62|17.23|15.59|0
1656357580000|2022-06-27 19:19:40|17.28|15.64|17.35|15.7|17.35|15.7|17.28|15.64|0
1656357590000|2022-06-27 19:19:50|17.37|15.72|17.28|15.64|17.37|15.72|17.28|15.64|0
1656357600000|2022-06-27 19:20:00|17.27|15.62|17.25|15.61|17.27|15.62|17.25|15.61|0
1656357610000|2022-06-27 19:20:10|17.27|15.62|17.3|15.65|17.3|15.65|17.27|15.62|0
1656357620000|2022-06-27 19:20:20|17.25|15.61|17.24|15.6|17.25|15.61|17.24|15.6|0
1656357630000|2022-06-27 19:20:30|17.2|15.56|17.16|15.53|17.2|15.56|17.16|15.53|0
1656357640000|2022-06-27 19:20:40|17.13|15.49|17.11|15.48|17.13|15.49|17.09|15.46|0
1656357650000|2022-06-27 19:20:50|17.09|15.46|17.11|15.48|17.11|15.48|17.09|15.46|0
1656357660000|2022-06-27 19:21:00|17.09|15.46|17.11|15.48|17.11|15.48|17.09|15.46|0
1656357670000|2022-06-27 19:21:10|17.13|15.49|17.07|15.45|17.13|15.49|17.07|15.45|0
1656357680000|2022-06-27 19:21:20|17.04|15.42|17.04|15.42|17.06|15.43|17.02|15.4|0
1656357690000|2022-06-27 19:21:30|17.02|15.4|17.04|15.42|17.04|15.42|17.02|15.4|0
1656357700000|2022-06-27 19:21:40|17.02|15.4|17.04|15.42|17.04|15.42|16.99|15.37|0
1656357710000|2022-06-27 19:21:50|17.06|15.43|17.11|15.48|17.13|15.49|17.06|15.43|0
1656357720000|2022-06-27 19:22:00|17.18|15.54|17.09|15.46|17.18|15.54|17.09|15.46|0
1656357730000|2022-06-27 19:22:10|17.06|15.44|17.11|15.48|17.11|15.48|17.06|15.43|0
1656357740000|2022-06-27 19:22:20|17.13|15.49|17.18|15.54|17.18|15.54|17.13|15.49|0
1656357750000|2022-06-27 19:22:30|17.16|15.53|17.13|15.49|17.16|15.53|17.13|15.49|0
1656357760000|2022-06-27 19:22:40|17.11|15.48|17.09|15.46|17.11|15.48|17.09|15.46|0
1656357770000|2022-06-27 19:22:50|17.11|15.48|17.11|15.48|17.11|15.48|17.09|15.46|0
1656357780000|2022-06-27 19:23:00|17.09|15.46|17.06|15.43|17.09|15.46|17.06|15.43|0
1656357790000|2022-06-27 19:23:10|17.04|15.42|17.07|15.45|17.07|15.45|17.04|15.42|0
1656357800000|2022-06-27 19:23:20|17.06|15.43|17.07|15.45|17.07|15.45|17.04|15.42|0
1656357810000|2022-06-27 19:23:30|17.11|15.48|17.07|15.45|17.11|15.48|17.07|15.45|0
1656357820000|2022-06-27 19:23:40|17.09|15.46|17.06|15.43|17.09|15.46|17.06|15.43|0
1656357830000|2022-06-27 19:23:50|17.07|15.45|17.06|15.43|17.07|15.45|17.04|15.42|0
1656357840000|2022-06-27 19:24:00|17.07|15.45|17.07|15.45|17.07|15.45|17.07|15.45|0
1656357850000|2022-06-27 19:24:10|17.11|15.48|17.1|15.47|17.11|15.48|17.09|15.46|0
1656357860000|2022-06-27 19:24:20|17.13|15.49|17.09|15.46|17.13|15.49|17.09|15.46|0
1656357870000|2022-06-27 19:24:30|17.06|15.43|17.07|15.45|17.07|15.45|17.06|15.43|0
1656357880000|2022-06-27 19:24:40|17.06|15.43|17.07|15.45|17.07|15.45|17.06|15.43|0
1656357890000|2022-06-27 19:24:50|17.06|15.43|17.06|15.43|17.07|15.45|17.06|15.43|0
1656357900000|2022-06-27 19:25:00|17.11|15.48|17.07|15.45|17.11|15.48|17.04|15.42|0
1656357910000|2022-06-27 19:25:10|17.04|15.42|17.02|15.4|17.06|15.43|17.02|15.4|0
1656357920000|2022-06-27 19:25:20|17.07|15.45|17.13|15.5|17.14|15.51|17.07|15.45|0
1656357930000|2022-06-27 19:25:30|17.14|15.51|17.18|15.54|17.27|15.62|17.14|15.51|0
1656357940000|2022-06-27 19:25:40|17.21|15.57|17.27|15.62|17.27|15.62|17.21|15.57|0
1656357950000|2022-06-27 19:25:50|17.28|15.64|17.35|15.7|17.35|15.7|17.28|15.64|0
1656357960000|2022-06-27 19:26:00|17.28|15.64|17.26|15.62|17.34|15.68|17.26|15.62|0
1656357970000|2022-06-27 19:26:10|17.25|15.6|17.19|15.56|17.25|15.6|17.19|15.56|0
1656357980000|2022-06-27 19:26:20|17.18|15.54|17.16|15.53|17.18|15.54|17.16|15.53|0
1656357990000|2022-06-27 19:26:30|17.14|15.51|17.16|15.53|17.19|15.56|17.14|15.51|0
1656358000000|2022-06-27 19:26:40|17.12|15.49|17.12|15.49|17.12|15.49|17.11|15.48|0
1656358010000|2022-06-27 19:26:50|17.09|15.46|17.11|15.48|17.11|15.48|17.09|15.46|0
1656358020000|2022-06-27 19:27:00|17.07|15.45|17.09|15.46|17.11|15.48|17.07|15.45|0
1656358030000|2022-06-27 19:27:10|17.04|15.42|17|15.38|17.04|15.42|17|15.38|0
1656358040000|2022-06-27 19:27:20|16.99|15.37|17|15.38|17|15.38|16.97|15.35|0
1656358050000|2022-06-27 19:27:30|17.06|15.43|17.08|15.45|17.08|15.45|17.06|15.43|0
1656358060000|2022-06-27 19:27:40|17.07|15.46|17.02|15.4|17.09|15.46|17.02|15.4|0
1656358070000|2022-06-27 19:27:50|17.09|15.46|17.14|15.51|17.14|15.51|17.09|15.46|0
1656358080000|2022-06-27 19:28:00|17.12|15.49|17.07|15.45|17.12|15.49|17.07|15.45|0
1656358090000|2022-06-27 19:28:10|17|15.38|17.02|15.4|17.04|15.41|17|15.38|0
1656358100000|2022-06-27 19:28:20|17.05|15.43|17.04|15.41|17.05|15.43|17.04|15.41|0
1656358110000|2022-06-27 19:28:30|17.02|15.4|17|15.38|17.02|15.4|17|15.38|0
1656358120000|2022-06-27 19:28:40|16.99|15.37|17|15.38|17|15.38|16.99|15.37|0
1656358130000|2022-06-27 19:28:50|16.99|15.37|17.02|15.4|17.02|15.4|16.99|15.37|0
1656358140000|2022-06-27 19:29:00|17.04|15.41|16.97|15.35|17.04|15.41|16.97|15.35|0
1656358150000|2022-06-27 19:29:10|16.99|15.37|17.11|15.48|17.11|15.48|16.99|15.37|0
1656358160000|2022-06-27 19:29:20|17.07|15.45|17.14|15.51|17.14|15.51|17.07|15.45|0
1656358170000|2022-06-27 19:29:30|17.13|15.5|17.14|15.51|17.14|15.51|17.12|15.49|0
1656358180000|2022-06-27 19:29:40|17.16|15.53|17.16|15.53|17.16|15.53|17.16|15.53|0
1656358190000|2022-06-27 19:29:50|17.14|15.51|17.12|15.49|17.18|15.54|17.12|15.49|0
1656358200000|2022-06-27 19:30:00|17.11|15.48|16.99|15.37|17.11|15.48|16.99|15.37|0
1656358210000|2022-06-27 19:30:10|16.97|15.35|16.95|15.34|17.02|15.4|16.95|15.34|0
1656358220000|2022-06-27 19:30:20|17|15.38|17|15.38|17.04|15.41|17|15.38|0
1656358230000|2022-06-27 19:30:30|17.07|15.45|16.97|15.35|17.07|15.45|16.97|15.35|0
1656358240000|2022-06-27 19:30:40|16.95|15.34|16.97|15.35|16.97|15.35|16.93|15.32|0
1656358250000|2022-06-27 19:30:50|16.99|15.37|16.99|15.37|16.99|15.37|16.99|15.37|0
1656358260000|2022-06-27 19:31:00|16.97|15.35|16.93|15.32|16.97|15.35|16.9|15.29|0
1656358270000|2022-06-27 19:31:10|16.95|15.34|16.99|15.37|16.99|15.37|16.95|15.34|0
1656358280000|2022-06-27 19:31:20|17|15.38|16.93|15.32|17|15.38|16.92|15.3|0
1656358290000|2022-06-27 19:31:30|16.9|15.29|16.92|15.3|16.95|15.34|16.9|15.29|0
1656358300000|2022-06-27 19:31:40|16.93|15.32|16.93|15.32|16.95|15.34|16.9|15.29|0
1656358310000|2022-06-27 19:31:50|16.97|15.35|16.9|15.29|16.97|15.35|16.9|15.29|0
1656358320000|2022-06-27 19:32:00|16.88|15.27|16.9|15.29|16.9|15.29|16.88|15.27|0
1656358330000|2022-06-27 19:32:10|16.92|15.3|16.9|15.29|16.93|15.32|16.9|15.29|0
1656358340000|2022-06-27 19:32:20|16.88|15.27|16.9|15.29|16.9|15.29|16.88|15.27|0
1656358350000|2022-06-27 19:32:30|16.89|15.28|16.93|15.32|16.93|15.32|16.89|15.28|0
1656358360000|2022-06-27 19:32:40|16.95|15.34|16.92|15.3|16.95|15.34|16.9|15.29|0
1656358370000|2022-06-27 19:32:50|16.95|15.34|16.95|15.34|16.95|15.34|16.93|15.32|0
1656358380000|2022-06-27 19:33:00|16.98|15.37|16.97|15.35|17|15.38|16.97|15.35|0
1656358390000|2022-06-27 19:33:10|16.95|15.34|16.9|15.29|16.95|15.34|16.88|15.27|0
1656358400000|2022-06-27 19:33:20|16.86|15.26|16.83|15.23|16.86|15.26|16.83|15.23|0
1656358410000|2022-06-27 19:33:30|16.81|15.21|16.85|15.24|16.85|15.24|16.81|15.21|0
1656358420000|2022-06-27 19:33:40|16.86|15.26|16.86|15.26|16.88|15.27|16.86|15.26|0
1656358430000|2022-06-27 19:33:50|16.85|15.24|16.86|15.26|16.88|15.27|16.85|15.24|0
1656358440000|2022-06-27 19:34:00|16.83|15.23|16.83|15.23|16.83|15.23|16.79|15.2|0
1656358450000|2022-06-27 19:34:10|16.86|15.26|16.86|15.26|16.86|15.26|16.85|15.24|0
1656358460000|2022-06-27 19:34:20|16.85|15.24|16.81|15.21|16.85|15.24|16.81|15.21|0
1656358470000|2022-06-27 19:34:30|16.83|15.23|16.8|15.2|16.83|15.23|16.8|15.2|0
1656358480000|2022-06-27 19:34:40|16.79|15.18|16.78|15.18|16.79|15.2|16.78|15.18|0
1656358490000|2022-06-27 19:34:50|16.76|15.16|16.78|15.18|16.78|15.18|16.76|15.16|0
1656358500000|2022-06-27 19:35:00|16.79|15.2|16.74|15.15|16.79|15.2|16.74|15.15|0
1656358510000|2022-06-27 19:35:10|16.69|15.1|16.67|15.09|16.69|15.1|16.66|15.07|0
1656358520000|2022-06-27 19:35:20|16.66|15.07|16.67|15.09|16.69|15.1|16.66|15.07|0
1656358530000|2022-06-27 19:35:30|16.73|15.13|16.76|15.16|16.78|15.18|16.73|15.13|0
1656358540000|2022-06-27 19:35:40|16.77|15.17|16.74|15.15|16.78|15.18|16.74|15.15|0
1656358550000|2022-06-27 19:35:50|16.66|15.07|16.67|15.09|16.67|15.09|16.64|15.06|0
1656358560000|2022-06-27 19:36:00|16.64|15.06|16.61|15.02|16.64|15.06|16.61|15.02|0
1656358570000|2022-06-27 19:36:10|16.66|15.07|16.67|15.09|16.67|15.09|16.64|15.06|0
1656358580000|2022-06-27 19:36:20|16.64|15.06|16.64|15.06|16.64|15.06|16.62|15.04|0
1656358590000|2022-06-27 19:36:30|16.61|15.02|16.52|14.95|16.61|15.02|16.52|14.95|0
1656358600000|2022-06-27 19:36:40|16.54|14.96|16.57|14.99|16.57|14.99|16.54|14.96|0
1656358610000|2022-06-27 19:36:50|16.54|14.96|16.52|14.95|16.54|14.96|16.52|14.95|0
1656358620000|2022-06-27 19:37:00|16.53|14.96|16.45|14.89|16.53|14.96|16.45|14.89|0
1656358630000|2022-06-27 19:37:10|16.47|14.9|16.5|14.93|16.5|14.93|16.47|14.9|0
1656358640000|2022-06-27 19:37:20|16.52|14.95|16.64|15.06|16.64|15.06|16.52|14.95|0
1656358650000|2022-06-27 19:37:30|16.66|15.07|16.71|15.12|16.71|15.12|16.64|15.06|0
1656358660000|2022-06-27 19:37:40|16.67|15.09|16.67|15.09|16.67|15.09|16.66|15.07|0
1656358670000|2022-06-27 19:37:50|16.59|15.01|16.57|14.99|16.59|15.01|16.57|14.99|0
1656358680000|2022-06-27 19:38:00|16.56|14.98|16.49|14.92|16.56|14.98|16.49|14.92|0
1656358690000|2022-06-27 19:38:10|16.52|14.95|16.47|14.9|16.52|14.95|16.47|14.9|0
1656358700000|2022-06-27 19:38:20|16.5|14.93|16.42|14.86|16.5|14.93|16.42|14.86|0
1656358710000|2022-06-27 19:38:30|16.37|14.81|16.45|14.89|16.45|14.89|16.37|14.81|0
1656358720000|2022-06-27 19:38:40|16.47|14.9|16.45|14.89|16.47|14.9|16.42|14.86|0
1656358730000|2022-06-27 19:38:50|16.42|14.86|16.37|14.81|16.42|14.86|16.37|14.81|0
1656358740000|2022-06-27 19:39:00|16.4|14.84|16.39|14.83|16.4|14.84|16.39|14.83|0
1656358750000|2022-06-27 19:39:10|16.42|14.86|16.47|14.9|16.47|14.9|16.42|14.86|0
1656358760000|2022-06-27 19:39:20|16.5|14.93|16.56|14.98|16.56|14.98|16.5|14.93|0
1656358770000|2022-06-27 19:39:30|16.5|14.93|16.54|14.96|16.55|14.97|16.5|14.93|0
1656358780000|2022-06-27 19:39:40|16.56|14.98|16.57|14.99|16.57|14.99|16.56|14.98|0
1656358790000|2022-06-27 19:39:50|16.56|14.98|16.5|14.93|16.56|14.98|16.47|14.9|0
1656358800000|2022-06-27 19:40:00|16.47|14.9|16.45|14.89|16.49|14.92|16.44|14.87|0
1656358810000|2022-06-27 19:40:10|16.47|14.9|16.45|14.89|16.47|14.9|16.44|14.87|0
1656358820000|2022-06-27 19:40:20|16.42|14.86|16.4|14.84|16.44|14.87|16.4|14.84|0
1656358830000|2022-06-27 19:40:30|16.42|14.86|16.54|14.96|16.54|14.96|16.42|14.86|0
1656358840000|2022-06-27 19:40:40|16.62|15.04|16.55|14.98|16.62|15.04|16.55|14.98|0
1656358850000|2022-06-27 19:40:50|16.59|15.01|16.52|14.95|16.61|15.02|16.52|14.95|0
1656358860000|2022-06-27 19:41:00|16.55|14.98|16.54|14.96|16.55|14.98|16.54|14.96|0
1656358870000|2022-06-27 19:41:10|16.5|14.93|16.49|14.92|16.5|14.93|16.47|14.9|0
1656358880000|2022-06-27 19:41:20|16.52|14.95|16.62|15.04|16.62|15.04|16.52|14.95|0
1656358890000|2022-06-27 19:41:30|16.52|14.95|16.67|15.09|16.67|15.09|16.52|14.95|0
1656358900000|2022-06-27 19:41:40|16.71|15.12|16.74|15.15|16.74|15.15|16.69|15.1|0
1656358910000|2022-06-27 19:41:50|16.71|15.12|16.71|15.12|16.73|15.13|16.71|15.12|0
1656358920000|2022-06-27 19:42:00|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1656358930000|2022-06-27 19:42:10|16.74|15.15|16.69|15.1|16.74|15.15|16.69|15.1|0
1656358940000|2022-06-27 19:42:20|16.61|15.02|16.59|15.01|16.61|15.02|16.59|15.01|0
1656358950000|2022-06-27 19:42:30|16.57|14.99|16.57|14.99|16.61|15.02|16.57|14.99|0
1656358960000|2022-06-27 19:42:40|16.59|15.01|16.69|15.1|16.69|15.1|16.59|15.01|0
1656358970000|2022-06-27 19:42:50|16.71|15.12|16.77|15.17|16.77|15.17|16.71|15.12|0
1656358980000|2022-06-27 19:43:00|16.78|15.18|16.83|15.23|16.85|15.24|16.78|15.18|0
1656358990000|2022-06-27 19:43:10|16.85|15.24|16.89|15.28|16.89|15.28|16.85|15.24|0
1656359000000|2022-06-27 19:43:20|16.88|15.27|16.85|15.24|16.88|15.27|16.85|15.24|0
1656359010000|2022-06-27 19:43:30|16.83|15.23|16.93|15.32|16.93|15.32|16.83|15.23|0
1656359020000|2022-06-27 19:43:40|16.88|15.27|16.9|15.29|16.91|15.3|16.88|15.27|0
1656359030000|2022-06-27 19:43:50|16.93|15.32|16.95|15.33|16.95|15.33|16.88|15.27|0
1656359040000|2022-06-27 19:44:00|17|15.38|17.02|15.4|17.02|15.4|17|15.38|0
1656359050000|2022-06-27 19:44:10|17.05|15.43|17.09|15.46|17.09|15.46|17.05|15.43|0
1656359060000|2022-06-27 19:44:20|17.07|15.44|17.05|15.43|17.09|15.46|17.05|15.43|0
1656359070000|2022-06-27 19:44:30|17.09|15.46|17.09|15.46|17.09|15.46|17.07|15.44|0
1656359080000|2022-06-27 19:44:40|17.11|15.48|17.12|15.49|17.12|15.49|17.11|15.48|0
1656359090000|2022-06-27 19:44:50|17.14|15.51|17.14|15.51|17.14|15.51|17.12|15.49|0
1656359100000|2022-06-27 19:45:00|17.12|15.49|17.07|15.44|17.12|15.49|17.07|15.44|0
1656359110000|2022-06-27 19:45:10|17.16|15.52|17.15|15.52|17.16|15.52|17.14|15.51|0
1656359120000|2022-06-27 19:45:20|17.05|15.43|17.14|15.51|17.14|15.51|17.05|15.43|0
1656359130000|2022-06-27 19:45:30|17.16|15.52|17.33|15.68|17.33|15.68|17.16|15.52|0
1656359140000|2022-06-27 19:45:40|17.39|15.73|17.32|15.67|17.39|15.73|17.32|15.67|0
1656359150000|2022-06-27 19:45:50|17.26|15.62|17.19|15.56|17.26|15.62|17.19|15.56|0
1656359160000|2022-06-27 19:46:00|17.21|15.57|17.21|15.57|17.21|15.57|17.14|15.51|0
1656359170000|2022-06-27 19:46:10|17.16|15.52|17.16|15.52|17.21|15.57|17.16|15.52|0
1656359180000|2022-06-27 19:46:20|17.23|15.59|17.28|15.63|17.28|15.63|17.23|15.59|0
1656359190000|2022-06-27 19:46:30|17.33|15.68|17.25|15.6|17.33|15.68|17.25|15.6|0
1656359200000|2022-06-27 19:46:40|17.21|15.57|17.23|15.59|17.23|15.59|17.19|15.56|0
1656359210000|2022-06-27 19:46:50|17.21|15.57|17.21|15.57|17.22|15.58|17.21|15.57|0
1656359220000|2022-06-27 19:47:00|17.19|15.56|17.16|15.52|17.19|15.56|17.16|15.52|0
1656359230000|2022-06-27 19:47:10|17.12|15.49|17.12|15.49|17.14|15.51|17.12|15.49|0
1656359240000|2022-06-27 19:47:20|17.14|15.51|17.02|15.4|17.14|15.51|17|15.38|0
1656359250000|2022-06-27 19:47:30|17|15.38|17.02|15.4|17.02|15.4|16.98|15.37|0
1656359260000|2022-06-27 19:47:40|16.97|15.35|17.02|15.4|17.02|15.4|16.97|15.35|0
1656359270000|2022-06-27 19:47:50|17.07|15.44|17.05|15.43|17.07|15.44|17.04|15.41|0
1656359280000|2022-06-27 19:48:00|16.98|15.37|16.98|15.37|17|15.38|16.98|15.37|0
1656359290000|2022-06-27 19:48:10|17|15.38|17.09|15.46|17.09|15.46|16.98|15.37|0
1656359300000|2022-06-27 19:48:20|17.11|15.48|17.12|15.49|17.14|15.51|17.11|15.48|0
1656359310000|2022-06-27 19:48:30|17.11|15.48|17.05|15.43|17.11|15.48|17.04|15.41|0
1656359320000|2022-06-27 19:48:40|17.04|15.41|17.02|15.4|17.04|15.41|17.02|15.4|0
1656359330000|2022-06-27 19:48:50|17|15.38|17|15.38|17.02|15.4|17|15.38|0
1656359340000|2022-06-27 19:49:00|17.02|15.4|16.97|15.35|17.02|15.4|16.97|15.35|0
1656359350000|2022-06-27 19:49:10|16.94|15.33|16.91|15.3|16.94|15.33|16.91|15.3|0
1656359360000|2022-06-27 19:49:20|16.86|15.26|16.9|15.29|16.9|15.29|16.78|15.18|0
1656359370000|2022-06-27 19:49:30|16.97|15.35|17|15.38|17|15.38|16.88|15.27|0
1656359380000|2022-06-27 19:49:40|16.97|15.35|17.02|15.4|17.04|15.41|16.97|15.35|0
1656359390000|2022-06-27 19:49:50|17.09|15.46|17.09|15.46|17.09|15.46|17.05|15.43|0
1656359400000|2022-06-27 19:50:00|16.72|15.13|16.56|14.98|16.72|15.13|16.56|14.98|0
1656359410000|2022-06-27 19:50:10|16.5|14.93|16.54|14.96|16.57|14.99|16.5|14.93|0
1656359420000|2022-06-27 19:50:20|16.52|14.95|16.52|14.95|16.55|14.98|16.52|14.95|0
1656359430000|2022-06-27 19:50:30|16.54|14.96|16.45|14.89|16.54|14.96|16.45|14.89|0
1656359440000|2022-06-27 19:50:40|16.4|14.84|16.47|14.9|16.47|14.9|16.37|14.81|0
1656359450000|2022-06-27 19:50:50|16.42|14.85|16.59|15.01|16.59|15.01|16.4|14.84|0
1656359460000|2022-06-27 19:51:00|16.5|14.93|16.48|14.91|16.5|14.93|16.47|14.9|0
1656359470000|2022-06-27 19:51:10|16.45|14.89|16.55|14.98|16.55|14.98|16.45|14.89|0
1656359480000|2022-06-27 19:51:20|16.57|14.99|16.59|15.01|16.6|15.02|16.54|14.96|0
1656359490000|2022-06-27 19:51:30|16.61|15.03|16.59|15.01|16.61|15.03|16.59|15.01|0
1656359500000|2022-06-27 19:51:40|16.54|14.96|16.49|14.92|16.54|14.96|16.45|14.89|0
1656359510000|2022-06-27 19:51:50|16.42|14.85|16.37|14.81|16.42|14.85|16.37|14.81|0
1656359520000|2022-06-27 19:52:00|16.38|14.82|16.42|14.85|16.42|14.85|16.37|14.81|0
1656359530000|2022-06-27 19:52:10|16.5|14.93|16.57|14.99|16.59|15.01|16.5|14.93|0
1656359540000|2022-06-27 19:52:20|16.59|15.01|16.57|14.99|16.59|15.01|16.55|14.98|0
1656359550000|2022-06-27 19:52:30|16.6|15.02|16.47|14.9|16.6|15.02|16.47|14.9|0
1656359560000|2022-06-27 19:52:40|16.49|14.92|16.42|14.85|16.49|14.92|16.42|14.85|0
1656359570000|2022-06-27 19:52:50|16.4|14.84|16.37|14.81|16.4|14.84|16.37|14.81|0
1656359580000|2022-06-27 19:53:00|16.35|14.79|16.33|14.78|16.35|14.79|16.33|14.78|0
1656359590000|2022-06-27 19:53:10|16.32|14.76|16.27|14.72|16.35|14.79|16.27|14.72|0
1656359600000|2022-06-27 19:53:20|16.22|14.67|16.18|14.64|16.23|14.69|16.17|14.63|0
1656359610000|2022-06-27 19:53:30|16.2|14.66|16.27|14.72|16.27|14.72|16.17|14.63|0
1656359620000|2022-06-27 19:53:40|16.25|14.7|16.18|14.64|16.28|14.73|16.18|14.64|0
1656359630000|2022-06-27 19:53:50|16.23|14.69|16.22|14.68|16.23|14.69|16.19|14.65|0
1656359640000|2022-06-27 19:54:00|16.23|14.69|16.3|14.75|16.35|14.79|16.23|14.69|0
1656359650000|2022-06-27 19:54:10|16.33|14.78|16.28|14.73|16.33|14.78|16.28|14.73|0
1656359660000|2022-06-27 19:54:20|16.27|14.72|16.35|14.79|16.35|14.79|16.27|14.72|0
1656359670000|2022-06-27 19:54:30|16.32|14.76|16.27|14.72|16.32|14.76|16.27|14.72|0
1656359680000|2022-06-27 19:54:40|16.28|14.73|16.33|14.78|16.33|14.78|16.28|14.73|0
1656359690000|2022-06-27 19:54:50|16.32|14.76|16.37|14.81|16.4|14.84|16.32|14.76|0
1656359700000|2022-06-27 19:55:00|16.4|14.84|16.43|14.86|16.45|14.89|16.4|14.84|0
1656359710000|2022-06-27 19:55:10|16.44|14.88|16.4|14.84|16.44|14.88|16.37|14.81|0
1656359720000|2022-06-27 19:55:20|16.42|14.85|16.43|14.87|16.47|14.9|16.42|14.85|0
1656359730000|2022-06-27 19:55:30|16.38|14.82|16.43|14.87|16.43|14.87|16.38|14.82|0
1656359740000|2022-06-27 19:55:40|16.47|14.9|16.5|14.93|16.52|14.95|16.47|14.9|0
1656359750000|2022-06-27 19:55:50|16.47|14.9|16.49|14.92|16.49|14.92|16.47|14.9|0
1656359760000|2022-06-27 19:56:00|16.47|14.9|16.62|15.04|16.62|15.04|16.47|14.9|0
1656359770000|2022-06-27 19:56:10|16.59|15.01|16.57|14.99|16.6|15.02|16.57|14.99|0
1656359780000|2022-06-27 19:56:20|16.59|15.01|16.52|14.95|16.59|15.01|16.52|14.95|0
1656359790000|2022-06-27 19:56:30|16.47|14.9|16.54|14.96|16.54|14.96|16.47|14.9|0
1656359800000|2022-06-27 19:56:40|16.55|14.98|16.57|14.99|16.57|14.99|16.55|14.98|0
1656359810000|2022-06-27 19:56:50|16.55|14.98|16.57|14.99|16.6|15.02|16.55|14.98|0
1656359820000|2022-06-27 19:57:00|16.59|15.01|16.71|15.12|16.71|15.12|16.59|15.01|0
1656359830000|2022-06-27 19:57:10|16.69|15.1|16.62|15.04|16.69|15.1|16.62|15.04|0
1656359840000|2022-06-27 19:57:20|16.64|15.05|16.62|15.04|16.64|15.05|16.6|15.02|0
1656359850000|2022-06-27 19:57:30|16.6|15.02|16.59|15.01|16.6|15.02|16.57|14.99|0
1656359860000|2022-06-27 19:57:40|16.57|14.99|16.57|14.99|16.59|15.01|16.57|14.99|0
1656359870000|2022-06-27 19:57:50|16.59|15.01|16.55|14.98|16.59|15.01|16.55|14.98|0
1656359880000|2022-06-27 19:58:00|16.54|14.96|16.6|15.02|16.6|15.02|16.54|14.96|0
1656359890000|2022-06-27 19:58:10|16.55|14.98|16.6|15.02|16.6|15.02|16.54|14.96|0
1656359900000|2022-06-27 19:58:20|16.65|15.06|16.66|15.07|16.66|15.07|16.62|15.04|0
1656359910000|2022-06-27 19:58:30|16.64|15.05|16.62|15.04|16.66|15.07|16.6|15.02|0
1656359920000|2022-06-27 19:58:40|16.64|15.05|16.67|15.08|16.67|15.08|16.64|15.05|0
1656359930000|2022-06-27 19:58:50|16.66|15.07|16.67|15.08|16.67|15.08|16.66|15.07|0
1656359940000|2022-06-27 19:59:00|16.69|15.1|16.72|15.13|16.72|15.13|16.69|15.1|0
1656359950000|2022-06-27 19:59:10|16.76|15.16|16.79|15.19|16.79|15.19|16.74|15.15|0
1656359960000|2022-06-27 19:59:20|16.81|15.21|16.84|15.24|16.84|15.24|16.81|15.21|0
1656359970000|2022-06-27 19:59:30|16.79|15.19|16.78|15.18|16.84|15.24|16.72|15.13|0
1656359980000|2022-06-27 19:59:40|16.76|15.16|16.88|15.27|16.88|15.27|16.76|15.16|0
1656359990000|2022-06-27 19:59:50|16.91|15.3|17|15.38|17|15.38|16.91|15.3|0
1656360000000|2022-06-27 20:00:00|17.16|15.52|17.21|15.57|17.26|15.62|17.16|15.52|0
1656360010000|2022-06-27 20:00:10|17.23|15.59|17.33|15.68|17.33|15.68|17.23|15.59|0
1656360020000|2022-06-27 20:00:20|17.37|15.71|17.24|15.6|17.37|15.71|17.24|15.6|0
1656360030000|2022-06-27 20:00:30|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1656360040000|2022-06-27 20:00:40|17.28|15.63|17.24|15.6|17.28|15.63|17.24|15.6|0
1656360050000|2022-06-27 20:00:50|17.21|15.57|17.19|15.55|17.21|15.57|17.19|15.55|0
1656360060000|2022-06-27 20:01:00|17.17|15.54|17.21|15.57|17.21|15.57|17.17|15.54|0
1656360070000|2022-06-27 20:01:10|17.23|15.59|17.2|15.56|17.23|15.59|17.2|15.56|0
1656360080000|2022-06-27 20:01:20|17.16|15.52|17.14|15.51|17.16|15.52|17.14|15.51|0
1656360090000|2022-06-27 20:01:30|17.1|15.47|17.13|15.5|17.14|15.51|17.1|15.47|0
1656360100000|2022-06-27 20:01:40|17.12|15.49|17.17|15.54|17.17|15.54|17.12|15.49|0
1656360110000|2022-06-27 20:01:50|17.16|15.52|17.12|15.49|17.16|15.52|17.12|15.49|0
1656360120000|2022-06-27 20:02:00|17.14|15.51|17.12|15.49|17.14|15.51|17.12|15.49|0
1656360130000|2022-06-27 20:02:10|17.1|15.47|17.09|15.46|17.1|15.47|17.09|15.46|0
1656360140000|2022-06-27 20:02:20|17.07|15.44|17.09|15.46|17.09|15.46|17.07|15.44|0
1656360150000|2022-06-27 20:02:30|17.1|15.47|17.16|15.52|17.16|15.52|17.09|15.46|0
1656360160000|2022-06-27 20:02:40|17.19|15.55|17.21|15.57|17.21|15.57|17.19|15.55|0
1656360170000|2022-06-27 20:02:50|17.19|15.55|17.19|15.55|17.19|15.55|17.17|15.54|0
1656360180000|2022-06-27 20:03:00|17.21|15.57|17.21|15.57|17.23|15.59|17.21|15.57|0
1656360190000|2022-06-27 20:03:10|17.19|15.55|17.12|15.49|17.19|15.55|17.12|15.49|0
1656360200000|2022-06-27 20:03:20|17.1|15.47|17.1|15.47|17.12|15.49|17.1|15.47|0
1656360210000|2022-06-27 20:03:30|17.07|15.44|17.07|15.44|17.07|15.44|17.07|15.44|0
1656360220000|2022-06-27 20:03:40|17.05|15.43|17.05|15.43|17.05|15.43|17.05|15.43|0
1656360230000|2022-06-27 20:03:50|17.07|15.44|17.1|15.47|17.1|15.47|17.07|15.44|0
1656360240000|2022-06-27 20:04:00|17.09|15.46|17.05|15.43|17.09|15.46|17.05|15.43|0
1656360250000|2022-06-27 20:04:10|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1656360260000|2022-06-27 20:04:20|17.05|15.43|17.07|15.44|17.09|15.46|17.05|15.43|0
1656360270000|2022-06-27 20:04:30|17.09|15.46|17.02|15.4|17.09|15.46|17.02|15.4|0
1656360280000|2022-06-27 20:04:40|17.05|15.43|17.09|15.46|17.09|15.46|17.05|15.43|0
1656360290000|2022-06-27 20:04:50|17.1|15.47|17.19|15.55|17.19|15.55|17.1|15.47|0
1656360300000|2022-06-27 20:05:00|17.2|15.56|17.17|15.54|17.2|15.56|17.17|15.54|0
1656360310000|2022-06-27 20:05:10|17.23|15.59|17.16|15.52|17.23|15.59|17.16|15.52|0
1656360320000|2022-06-27 20:05:20|17.1|15.47|17.09|15.47|17.1|15.47|17.09|15.46|0
1656360330000|2022-06-27 20:05:30|17.1|15.49|17.14|15.51|17.14|15.51|17.1|15.49|0
1656360340000|2022-06-27 20:05:40|17.16|15.52|17.12|15.49|17.16|15.52|17.12|15.49|0
1656360350000|2022-06-27 20:05:50|17.1|15.47|17.16|15.52|17.16|15.52|17.1|15.47|0
1656360360000|2022-06-27 20:06:00|17.17|15.54|17.17|15.54|17.19|15.55|17.17|15.54|0
1656360370000|2022-06-27 20:06:10|17.16|15.52|17.24|15.6|17.24|15.6|17.16|15.52|0
1656360380000|2022-06-27 20:06:20|17.26|15.62|17.23|15.59|17.28|15.63|17.23|15.59|0
1656360390000|2022-06-27 20:06:30|17.21|15.57|17.12|15.49|17.21|15.57|17.12|15.49|0
1656360400000|2022-06-27 20:06:40|17.14|15.51|17.14|15.51|17.14|15.51|17.12|15.49|0
1656360410000|2022-06-27 20:06:50|17.12|15.49|17.17|15.54|17.17|15.54|17.12|15.49|0
1656360420000|2022-06-27 20:07:00|17.21|15.57|17.26|15.62|17.26|15.62|17.21|15.57|0
1656360430000|2022-06-27 20:07:10|17.3|15.65|17.3|15.65|17.31|15.66|17.3|15.65|0
1656360440000|2022-06-27 20:07:20|17.28|15.63|17.3|15.65|17.31|15.66|17.28|15.63|0
1656360450000|2022-06-27 20:07:30|17.31|15.66|17.28|15.63|17.31|15.66|17.28|15.63|0
1656360460000|2022-06-27 20:07:40|17.24|15.6|17.26|15.62|17.26|15.62|17.24|15.6|0
1656360470000|2022-06-27 20:07:50|17.24|15.6|17.24|15.6|17.26|15.62|17.24|15.6|0
1656360480000|2022-06-27 20:08:00|17.26|15.62|17.26|15.62|17.28|15.63|17.26|15.62|0
1656360500000|2022-06-27 20:08:20|17.28|15.63|17.26|15.62|17.28|15.63|17.26|15.62|0
1656360510000|2022-06-27 20:08:30|17.21|15.57|17.23|15.58|17.24|15.6|17.21|15.57|0
1656360520000|2022-06-27 20:08:40|17.25|15.61|17.28|15.63|17.28|15.63|17.25|15.61|0
1656360540000|2022-06-27 20:09:00|17.26|15.62|17.23|15.58|17.26|15.62|17.23|15.58|0
1656360550000|2022-06-27 20:09:10|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1656360560000|2022-06-27 20:09:20|17.26|15.62|17.3|15.65|17.3|15.65|17.26|15.62|0
1656360570000|2022-06-27 20:09:30|17.31|15.66|17.3|15.66|17.31|15.66|17.3|15.66|0
1656360580000|2022-06-27 20:09:40|17.31|15.65|17.31|15.66|17.31|15.66|17.3|15.65|0
1656360600000|2022-06-27 20:10:00|17.3|15.65|17.26|15.62|17.3|15.65|17.26|15.62|0
1656360610000|2022-06-27 20:10:10|17.27|15.63|17.24|15.6|17.28|15.63|17.24|15.6|0
1656360620000|2022-06-27 20:10:20|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1656360630000|2022-06-27 20:10:30|17.29|15.64|17.3|15.65|17.3|15.65|17.29|15.64|0
1656360640000|2022-06-27 20:10:40|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1656360650000|2022-06-27 20:10:50|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1656360660000|2022-06-27 20:11:00|17.31|15.66|17.31|15.66|17.31|15.66|17.3|15.65|0
1656360670000|2022-06-27 20:11:10|17.33|15.68|17.33|15.68|17.33|15.68|17.31|15.66|0
1656360680000|2022-06-27 20:11:20|17.34|15.69|17.33|15.68|17.34|15.69|17.33|15.68|0
1656360690000|2022-06-27 20:11:30|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1656360700000|2022-06-27 20:11:40|17.36|15.68|17.33|15.68|17.36|15.68|17.33|15.68|0
1656360710000|2022-06-27 20:11:50|17.37|15.71|17.33|15.68|17.37|15.71|17.33|15.68|0
1656360720000|2022-06-27 20:12:00|17.31|15.66|17.35|15.7|17.35|15.7|17.31|15.66|0
1656360730000|2022-06-27 20:12:10|17.37|15.71|17.38|15.73|17.38|15.73|17.37|15.71|0
1656360750000|2022-06-27 20:12:30|17.37|15.71|17.37|15.71|17.37|15.71|17.37|15.71|0
1656360760000|2022-06-27 20:12:40|17.35|15.7|17.37|15.71|17.37|15.71|17.35|15.7|0
1656360770000|2022-06-27 20:12:50|17.35|15.7|17.33|15.68|17.35|15.7|17.33|15.68|0
1656360780000|2022-06-27 20:13:00|17.3|15.65|17.28|15.63|17.3|15.65|17.28|15.63|0
1656360790000|2022-06-27 20:13:10|17.26|15.62|17.26|15.62|17.26|15.62|17.24|15.6|0
1656360800000|2022-06-27 20:13:20|17.28|15.63|17.31|15.66|17.31|15.66|17.28|15.63|0
1656360810000|2022-06-27 20:13:30|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1656360820000|2022-06-27 20:13:40|17.31|15.66|17.31|15.66|17.33|15.68|17.31|15.66|0
1656360830000|2022-06-27 20:13:50|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1656360840000|2022-06-27 20:14:00|17.3|15.65|17.28|15.63|17.31|15.66|17.28|15.63|0
1656360850000|2022-06-27 20:14:10|17.26|15.62|17.24|15.6|17.26|15.62|17.24|15.6|0
1656360860000|2022-06-27 20:14:20|17.26|15.62|17.24|15.6|17.26|15.62|17.24|15.6|0
1656360870000|2022-06-27 20:14:30|17.22|15.58|17.22|15.58|17.22|15.58|17.17|15.54|0
1656360880000|2022-06-27 20:14:40|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1656360890000|2022-06-27 20:14:50|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1656360910000|2022-06-27 20:15:10|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1656360920000|2022-06-27 20:15:20|17.35|15.7|17.37|15.71|17.37|15.71|17.35|15.7|0
1656360930000|2022-06-27 20:15:30|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1656360940000|2022-06-27 20:15:40|17.33|15.68|17.38|15.73|17.38|15.73|17.33|15.68|0
1656360950000|2022-06-27 20:15:50|17.4|15.74|17.38|15.73|17.4|15.74|17.38|15.73|0
1656360960000|2022-06-27 20:16:00|17.37|15.71|17.29|15.65|17.37|15.71|17.29|15.65|0
1656360970000|2022-06-27 20:16:10|17.28|15.63|17.29|15.65|17.29|15.65|17.28|15.63|0
1656360980000|2022-06-27 20:16:20|17.3|15.66|17.29|15.65|17.31|15.66|17.29|15.65|0
1656360990000|2022-06-27 20:16:30|17.3|15.66|17.3|15.66|17.3|15.66|17.3|15.66|0
1656361000000|2022-06-27 20:16:40|17.29|15.65|17.29|15.65|17.29|15.65|17.28|15.63|0
1656361010000|2022-06-27 20:16:50|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1656361020000|2022-06-27 20:17:00|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1656361030000|2022-06-27 20:17:10|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1656361040000|2022-06-27 20:17:20|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1656361050000|2022-06-27 20:17:30|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1656361060000|2022-06-27 20:17:40|17.29|15.65|17.29|15.65|17.29|15.65|17.29|15.65|0
1656361070000|2022-06-27 20:17:50|17.3|15.66|17.29|15.65|17.3|15.66|17.28|15.63|0
1656361080000|2022-06-27 20:18:00|17.28|15.64|17.28|15.63|17.28|15.64|17.28|15.63|0
1656361100000|2022-06-27 20:18:20|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1656361110000|2022-06-27 20:18:30|17.3||17.3||17.3||17.3||0
1656361120000|2022-06-27 20:18:40|17.31||17.31||17.31||17.3||0
1656361130000|2022-06-27 20:18:50|17.32|15.67|17.31|15.66|17.32|15.67|17.31|15.66|0
1656361150000|2022-06-27 20:19:10|17.29|15.65|17.29|15.65|17.29|15.65|17.29|15.65|0
1656361160000|2022-06-27 20:19:20|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1656361170000|2022-06-27 20:19:30|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1656361180000|2022-06-27 20:19:40|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1656361190000|2022-06-27 20:19:50|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1656361230000|2022-06-27 20:20:30|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1656361240000|2022-06-27 20:20:40|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1656361250000|2022-06-27 20:20:50|17.35|15.7|17.35|15.7|17.35|15.7|17.34|15.69|0
1656361270000|2022-06-27 20:21:10|17.34|15.69|17.35|15.7|17.35|15.7|17.33|15.68|0
1656361280000|2022-06-27 20:21:20||15.69||15.69||15.69||15.69|0
1656361290000|2022-06-27 20:21:30|17.38|15.73|17.31|15.66|17.38|15.73|17.31|15.66|0
1656361300000|2022-06-27 20:21:40|17.29|15.65|17.29|15.65|17.29|15.65|17.29|15.65|0
1656361310000|2022-06-27 20:21:50|17.31|15.66|17.33|15.68|17.33|15.68|17.31|15.66|0
1656361320000|2022-06-27 20:22:00|17.35|15.69|17.35|15.69|17.36|15.7|17.33|15.68|0
1656361340000|2022-06-27 20:22:20|17.34|15.68|17.33|15.68|17.34|15.68|17.33|15.68|0
1656361350000|2022-06-27 20:22:30|17.35|15.69|17.33|15.68|17.35|15.69|17.33|15.68|0
1656361360000|2022-06-27 20:22:40|17.31|15.66|17.32|15.67|17.32|15.67|17.31|15.66|0
1656361370000|2022-06-27 20:22:50|17.3|15.65|17.31|15.66|17.31|15.66|17.3|15.65|0
1656361380000|2022-06-27 20:23:00|17.33|15.68|17.35|15.69|17.35|15.69|17.33|15.68|0
1656361400000|2022-06-27 20:23:20|17.36|15.7|17.36|15.71|17.36|15.71|17.36|15.7|0
1656361410000|2022-06-27 20:23:30|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1656361420000|2022-06-27 20:23:40|17.42|15.76|17.47|15.81|17.47|15.81|17.42|15.76|0
1656361430000|2022-06-27 20:23:50|17.52|15.86|17.44|15.77|17.52|15.86|17.44|15.77|0
1656361440000|2022-06-27 20:24:00|17.42|15.76|17.41|15.75|17.44|15.77|17.41|15.75|0
1656361450000|2022-06-27 20:24:10|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1656361460000|2022-06-27 20:24:20|17.45|15.78|17.47|15.81|17.47|15.81|17.45|15.78|0
1656361470000|2022-06-27 20:24:30|17.48|15.82|16.92|15.31|17.48|15.82|16.83|15.23|0
1656361480000|2022-06-27 20:24:40|16.91|15.3|16.9|15.29|16.91|15.3|16.88|15.28|0
1656361490000|2022-06-27 20:24:50|16.88|15.28|16.88|15.27|16.88|15.28|16.88|15.27|0
1656361500000|2022-06-27 20:25:00|16.87|15.26|16.88|15.28|16.9|15.29|16.87|15.26|0
1656361510000|2022-06-27 20:25:10|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1656361520000|2022-06-27 20:25:20|16.87|15.26|16.88|15.28|16.88|15.28|16.87|15.26|0
1656361540000|2022-06-27 20:25:40|16.9|15.29|16.9|15.29|16.92|15.31|16.9|15.29|0
1656361560000|2022-06-27 20:26:00|16.88|15.28|16.88|15.28|16.88|15.28|16.87|15.27|0
1656361580000|2022-06-27 20:26:20|16.87|15.26|16.88|15.28|16.88|15.28|16.87|15.26|0
1656361600000|2022-06-27 20:26:40|16.87|15.26|16.88|15.28|16.88|15.28|16.87|15.26|0
1656361610000|2022-06-27 20:26:50|16.87|15.27|16.87|15.26|16.87|15.27|16.87|15.26|0
1656361620000|2022-06-27 20:27:00|16.85|15.24|16.87|15.26|16.87|15.26|16.85|15.24|0
1656361640000|2022-06-27 20:27:20||15.27||15.27||15.27||15.27|0
1656361650000|2022-06-27 20:27:30||15.26||15.26||15.27||15.26|0
1656361660000|2022-06-27 20:27:40|16.85|15.24|16.8|15.2|16.85|15.24|16.8|15.2|0
1656361670000|2022-06-27 20:27:50|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656361680000|2022-06-27 20:28:00|16.81|15.21|16.8|15.2|16.83|15.23|16.8|15.2|0
1656361700000|2022-06-27 20:28:20|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656361710000|2022-06-27 20:28:30|16.77|15.17|16.76|15.16|16.77|15.17|16.76|15.16|0
1656361730000|2022-06-27 20:28:50|16.78|15.18|16.76|15.16|16.78|15.18|16.76|15.16|0
1656361740000|2022-06-27 20:29:00|16.77|15.17|16.75|15.15|16.77|15.17|16.75|15.15|0
1656361750000|2022-06-27 20:29:10|16.73|15.13|16.75|15.15|16.75|15.15|16.73|15.13|0
1656361760000|2022-06-27 20:29:20|16.73|15.13|16.75|15.15|16.75|15.15|16.73|15.13|0
1656361770000|2022-06-27 20:29:30|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1656361800000|2022-06-27 20:30:00|16.75|15.15|16.78|15.18|16.78|15.18|16.75|15.15|0
1656361810000|2022-06-27 20:30:10|16.8|15.2|16.78|15.18|16.8|15.2|16.78|15.18|0
1656361820000|2022-06-27 20:30:20|16.8|15.2|16.78|15.18|16.8|15.2|16.78|15.18|0
1656361830000|2022-06-27 20:30:30|16.8|15.2|16.76|15.16|16.8|15.2|16.76|15.16|0
1656361840000|2022-06-27 20:30:40|16.75|15.15|16.76|15.16|16.76|15.16|16.75|15.15|0
1656361850000|2022-06-27 20:30:50|16.75|15.15|16.74|15.14|16.75|15.15|16.74|15.14|0
1656361860000|2022-06-27 20:31:00|16.75|15.15|16.76|15.16|16.76|15.16|16.75|15.15|0
1656361900000|2022-06-27 20:31:40|16.78|15.18|16.76|15.16|16.78|15.18|16.76|15.16|0
1656361920000|2022-06-27 20:32:00|16.71|15.11|16.71|15.11|16.71|15.11|16.71|15.11|0
1656361970000|2022-06-27 20:32:50|16.7|15.1|16.7|15.1|16.7|15.1|16.7|15.1|0
1656361980000|2022-06-27 20:33:00|16.73|15.13|16.71|15.11|16.73|15.13|16.71|15.11|0
1656362000000|2022-06-27 20:33:20|16.73|15.13|16.74|15.14|16.74|15.14|16.71|15.11|0
1656362010000|2022-06-27 20:33:30|16.75|15.15|16.76|15.16|16.76|15.16|16.75|15.15|0
1656362030000|2022-06-27 20:33:50|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1656362040000|2022-06-27 20:34:00|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1656362060000|2022-06-27 20:34:20|16.74|15.14|16.75|15.15|16.75|15.15|16.74|15.14|0
1656362070000|2022-06-27 20:34:30|16.73|15.13|16.71|15.11|16.73|15.13|16.71|15.11|0
1656362090000|2022-06-27 20:34:50|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1656362100000|2022-06-27 20:35:00|16.71|15.11|16.73|15.13|16.75|15.15|16.71|15.11|0
1656362110000|2022-06-27 20:35:10|16.72|15.12|16.73|15.13|16.73|15.13|16.72|15.12|0
1656362150000|2022-06-27 20:35:50|16.74|15.14|16.73|15.13|16.75|15.15|16.73|15.13|0
1656362160000|2022-06-27 20:36:00|16.75|15.15|16.74|15.14|16.75|15.15|16.73|15.13|0
1656362170000|2022-06-27 20:36:10|16.75|15.15|16.75|15.15|16.76|15.16|16.75|15.15|0
1656362200000|2022-06-27 20:36:40|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1656362210000|2022-06-27 20:36:50|16.71|15.11|16.73|15.13|16.73|15.13|16.71|15.11|0
1656362230000|2022-06-27 20:37:10|16.74|15.14|16.75|15.15|16.75|15.15|16.74|15.14|0
1656362240000|2022-06-27 20:37:20|16.73|15.13|16.75|15.15|16.75|15.15|16.73|15.13|0
1656362250000|2022-06-27 20:37:30|16.74|15.14|16.76|15.16|16.76|15.16|16.74|15.14|0
1656362260000|2022-06-27 20:37:40|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656362270000|2022-06-27 20:37:50|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656362300000|2022-06-27 20:38:20|16.78|15.18|16.8|15.2|16.8|15.2|16.78|15.18|0
1656362310000|2022-06-27 20:38:30|16.81|15.21|16.85|15.24|16.85|15.24|16.81|15.21|0
1656362320000|2022-06-27 20:38:40|16.81|15.21|16.8|15.2|16.81|15.21|16.8|15.2|0
1656362330000|2022-06-27 20:38:50|16.79|15.19|16.78|15.18|16.79|15.19|16.78|15.18|0
1656362340000|2022-06-27 20:39:00|16.76|15.16|16.78|15.18|16.78|15.18|16.76|15.16|0
1656362350000|2022-06-27 20:39:10|16.76|15.16|16.77|15.17|16.77|15.17|16.76|15.16|0
1656362360000|2022-06-27 20:39:20|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1656362380000|2022-06-27 20:39:40|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656362400000|2022-06-27 20:40:00|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1656362440000|2022-06-27 20:40:40|16.73|15.13|16.7|15.1|16.73|15.13|16.7|15.1|0
1656362460000|2022-06-27 20:41:00|16.71|15.11|16.73|15.13|16.73|15.13|16.71|15.11|0
1656362470000|2022-06-27 20:41:10|16.75|15.15|16.76|15.16|16.76|15.16|16.75|15.15|0
1656362490000|2022-06-27 20:41:30|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656362500000|2022-06-27 20:41:40|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656362510000|2022-06-27 20:41:50|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656362530000|2022-06-27 20:42:10|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656362550000|2022-06-27 20:42:30|16.78|15.18|16.77|15.17|16.78|15.18|16.77|15.17|0
1656362560000|2022-06-27 20:42:40|16.78|15.18|16.76|15.16|16.78|15.18|16.76|15.16|0
1656362570000|2022-06-27 20:42:50|16.75|15.15|16.76|15.16|16.76|15.16|16.75|15.15|0
1656362590000|2022-06-27 20:43:10|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1656362600000|2022-06-27 20:43:20|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656362610000|2022-06-27 20:43:30|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1656362620000|2022-06-27 20:43:40|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656362630000|2022-06-27 20:43:50|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1656362680000|2022-06-27 20:44:40|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1656362690000|2022-06-27 20:44:50|16.75|15.15|16.73|15.13|16.75|15.15|16.73|15.13|0
1656362700000|2022-06-27 20:45:00|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1656362710000|2022-06-27 20:45:10|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656362720000|2022-06-27 20:45:20|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656362730000|2022-06-27 20:45:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656362740000|2022-06-27 20:45:40|16.78|15.18|16.76|15.16|16.78|15.18|16.76|15.16|0
1656362770000|2022-06-27 20:46:10|16.75|15.15|16.8|15.2|16.8|15.2|16.75|15.15|0
1656362780000|2022-06-27 20:46:20|16.81|15.21|16.8|15.2|16.81|15.21|16.8|15.2|0
1656362790000|2022-06-27 20:46:30|16.79|15.19|16.76|15.16|16.79|15.19|16.76|15.16|0
1656362810000|2022-06-27 20:46:50|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656362820000|2022-06-27 20:47:00|16.76|15.16|16.78|15.18|16.8|15.2|16.76|15.16|0
1656362830000|2022-06-27 20:47:10|16.79|15.19|16.76|15.16|16.79|15.19|16.76|15.16|0
1656362850000|2022-06-27 20:47:30|16.77|15.17|16.76|15.16|16.77|15.17|16.76|15.16|0
1656362880000|2022-06-27 20:48:00|16.78|15.18|16.8|15.2|16.8|15.2|16.76|15.16|0
1656362890000|2022-06-27 20:48:10|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656362900000|2022-06-27 20:48:20|16.81|15.21|16.83|15.23|16.83|15.23|16.81|15.21|0
1656362910000|2022-06-27 20:48:30|16.85|15.24|16.85|15.24|16.85|15.24|16.85|15.24|0
1656362920000|2022-06-27 20:48:40|16.86|15.26|16.83|15.23|16.86|15.26|16.83|15.23|0
1656362930000|2022-06-27 20:48:50|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656362940000|2022-06-27 20:49:00|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656362950000|2022-06-27 20:49:10|16.78|15.18|16.8|15.2|16.8|15.2|16.78|15.18|0
1656362970000|2022-06-27 20:49:30|16.81|15.21|16.83|15.23|16.83|15.23|16.81|15.21|0
1656362980000|2022-06-27 20:49:40|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656362990000|2022-06-27 20:49:50|16.83|15.23|16.82|15.22|16.83|15.23|16.82|15.22|0
1656363000000|2022-06-27 20:50:00|16.83|15.23|16.83|15.23|16.84|15.23|16.83|15.23|0
1656363010000|2022-06-27 20:50:10|16.85|15.24|16.85|15.24|16.85|15.24|16.85|15.24|0
1656363030000|2022-06-27 20:50:30|16.84|15.23|16.84|15.23|16.85|15.24|16.84|15.23|0
1656363040000|2022-06-27 20:50:40|16.83|15.21|16.83|15.23|16.83|15.23|16.81|15.21|0
1656363050000|2022-06-27 20:50:50|16.85|15.24|16.81|15.21|16.85|15.24|16.81|15.21|0
1656363060000|2022-06-27 20:51:00|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656363070000|2022-06-27 20:51:10|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656363080000|2022-06-27 20:51:20|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656363090000|2022-06-27 20:51:30|16.78|15.18|16.79|15.19|16.79|15.19|16.78|15.18|0
1656363100000|2022-06-27 20:51:40|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656363110000|2022-06-27 20:51:50|16.76|15.16|16.78|15.18|16.79|15.19|16.76|15.16|0
1656363120000|2022-06-27 20:52:00|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656363140000|2022-06-27 20:52:20|16.78|15.18|16.78|15.18|16.78|15.18|16.76|15.16|0
1656363170000|2022-06-27 20:52:50|16.79|15.19|16.78|15.18|16.79|15.19|16.78|15.18|0
1656363200000|2022-06-27 20:53:20|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1656363210000|2022-06-27 20:53:30|16.85|15.24|16.85|15.25|16.85|15.25|16.85|15.24|0
1656363220000|2022-06-27 20:53:40|16.86|15.26|16.86|15.26|16.87|15.27|16.86|15.26|0
1656363230000|2022-06-27 20:53:50|16.87|15.27|16.86|15.26|16.87|15.27|16.85|15.24|0
1656363240000|2022-06-27 20:54:00|16.87|15.27|16.86|15.26|16.88|15.27|16.86|15.26|0
1656363250000|2022-06-27 20:54:10|16.85|15.25|16.79|15.19|16.85|15.25|16.79|15.19|0
1656363260000|2022-06-27 20:54:20|16.78|15.18|16.79|15.19|16.81|15.21|16.78|15.18|0
1656363270000|2022-06-27 20:54:30|16.81|15.21|16.8|15.2|16.81|15.21|16.8|15.2|0
1656363280000|2022-06-27 20:54:40|16.78|15.18|16.79|15.19|16.79|15.19|16.78|15.18|0
1656363290000|2022-06-27 20:54:50|16.78|15.18|16.79|15.19|16.79|15.19|16.78|15.18|0
1656363300000|2022-06-27 20:55:00|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656363310000|2022-06-27 20:55:10|16.81|15.21|16.79|15.19|16.81|15.21|16.79|15.19|0
1656363320000|2022-06-27 20:55:20|16.81|15.21|16.78|15.18|16.81|15.21|16.78|15.18|0
1656363330000|2022-06-27 20:55:30|16.76|15.16|16.78|15.18|16.78|15.18|16.76|15.16|0
1656363340000|2022-06-27 20:55:40|16.81|15.21|16.79|15.19|16.81|15.21|16.79|15.19|0
1656363350000|2022-06-27 20:55:50|16.76|15.16|16.78|15.18|16.78|15.18|16.76|15.16|0
1656363360000|2022-06-27 20:56:00|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1656363370000|2022-06-27 20:56:10|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656363380000|2022-06-27 20:56:20|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1656363390000|2022-06-27 20:56:30|16.78|15.18|16.81|15.21|16.81|15.21|16.78|15.18|0
1656363400000|2022-06-27 20:56:40|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656363410000|2022-06-27 20:56:50|16.82|15.22|16.82|15.22|16.82|15.22|16.81|15.21|0
1656363420000|2022-06-27 20:57:00|16.81|15.21|16.79|15.19|16.82|15.22|16.79|15.19|0
1656363430000|2022-06-27 20:57:10|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656363440000|2022-06-27 20:57:20|16.79|15.19|16.79|15.19|16.81|15.21|16.79|15.19|0
1656363470000|2022-06-27 20:57:50|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656363490000|2022-06-27 20:58:10|16.8|15.2|16.79|15.19|16.8|15.2|16.79|15.19|0
1656363540000|2022-06-27 20:59:00|16.78|15.18|16.79|15.19|16.79|15.19|16.78|15.18|0
1656363550000|2022-06-27 20:59:10|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656363560000|2022-06-27 20:59:20|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1656363580000|2022-06-27 20:59:40|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656363590000|2022-06-27 20:59:50|16.77|15.17|16.8|15.2|16.8|15.2|16.77|15.17|0
1656363600000|2022-06-27 21:00:00|16.78|15.18|16.79|15.19|16.79|15.19|16.78|15.18|0
1656363610000|2022-06-27 21:00:10|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656363640000|2022-06-27 21:00:40|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1656363650000|2022-06-27 21:00:50|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656363660000|2022-06-27 21:01:00|16.81|15.21|16.8|15.2|16.81|15.21|16.8|15.2|0
1656363670000|2022-06-27 21:01:10|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1656363690000|2022-06-27 21:01:30|16.8|15.2|16.79|15.19|16.8|15.2|16.79|15.19|0
1656363730000|2022-06-27 21:02:10|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656363810000|2022-06-27 21:03:30|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656363830000|2022-06-27 21:03:50|16.8|15.2|16.81|15.21|16.81|15.21|16.8|15.2|0
1656363870000|2022-06-27 21:04:30|16.83|15.22|16.83|15.22|16.83|15.22|16.83|15.22|0
1656363880000|2022-06-27 21:04:40||15.23||15.23||15.23||15.23|0
1656363890000|2022-06-27 21:04:50|16.84|15.24|16.84|15.24|16.84|15.24|16.83|15.24|0
1656363910000|2022-06-27 21:05:10|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1656363930000|2022-06-27 21:05:30|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1656363940000|2022-06-27 21:05:40|16.85|15.25|16.85|15.24|16.85|15.25|16.85|15.24|0
1656364060000|2022-06-27 21:07:40|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1656364100000|2022-06-27 21:08:20|16.87||16.86||16.87||16.86||0
1656364110000|2022-06-27 21:08:30|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1656364120000|2022-06-27 21:08:40|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1656364130000|2022-06-27 21:08:50|16.87||16.87||16.87||16.87||0
1656364140000|2022-06-27 21:09:00|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1656364160000|2022-06-27 21:09:20|16.85||16.86||16.86||16.85||0
1656364180000|2022-06-27 21:09:40|16.85|15.26|16.85|15.25|16.85|15.26|16.85|15.25|0
1656364190000|2022-06-27 21:09:50|16.87|15.26|16.86|15.26|16.87|15.26|16.86|15.26|0
1656364230000|2022-06-27 21:10:30||15.25||15.25||15.25||15.25|0
1656364240000|2022-06-27 21:10:40|16.87|15.26|16.87|15.26|16.87|15.26|16.87|15.26|0
1656364260000|2022-06-27 21:11:00|16.86|15.27|16.86|15.26|16.86|15.27|16.86|15.26|0
1656364300000|2022-06-27 21:11:40||15.25||15.26||15.26||15.25|0
1656364330000|2022-06-27 21:12:10||15.25||15.25||15.25||15.25|0
1656364520000|2022-06-27 21:15:20|16.85||16.85||16.85||16.85||0
1656364530000|2022-06-27 21:15:30|16.86||16.86||16.86||16.86||0
1656364570000|2022-06-27 21:16:10|16.87|15.26|16.86|15.25|16.87|15.26|16.86|15.25|0
1656364580000|2022-06-27 21:16:20|16.87|15.27|16.86|15.26|16.87|15.27|16.86|15.26|0
1656364600000|2022-06-27 21:16:40|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1656364620000|2022-06-27 21:17:00|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1656364660000|2022-06-27 21:17:40||15.25||15.25||15.25||15.25|0
1656364790000|2022-06-27 21:19:50|16.85||16.85||16.85||16.85||0
1656364870000|2022-06-27 21:21:10|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1656365030000|2022-06-27 21:23:50|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656365040000|2022-06-27 21:24:00|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1656365120000|2022-06-27 21:25:20|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656365140000|2022-06-27 21:25:40|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1656365180000|2022-06-27 21:26:20|16.84|15.23|16.84|15.23|16.84|15.23|16.84|15.23|0
1656365260000|2022-06-27 21:27:40|16.83||16.83||16.83||16.83||0
1656365320000|2022-06-27 21:28:40|16.84||16.84||16.84||16.84||0
1656365370000|2022-06-27 21:29:30|16.83||16.84||16.84||16.83||0
1656365410000|2022-06-27 21:30:10|16.83||16.83||16.83||16.83||0
1656365450000|2022-06-27 21:30:50|16.84||16.83||16.84||16.83||0
1656365460000|2022-06-27 21:31:00|16.82|15.21|16.82|15.21|16.82|15.21|16.82|15.21|0
1656365480000|2022-06-27 21:31:20||15.22||15.22||15.22||15.22|0
1656365530000|2022-06-27 21:32:10|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656365760000|2022-06-27 21:36:00|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1656365790000|2022-06-27 21:36:30|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656365810000|2022-06-27 21:36:50|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1656365890000|2022-06-27 21:38:10|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656365900000|2022-06-27 21:38:20|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1656365910000|2022-06-27 21:38:30|16.8|15.2|16.79|15.19|16.8|15.2|16.79|15.19|0
1656365920000|2022-06-27 21:38:40|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656365940000|2022-06-27 21:39:00|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1656365970000|2022-06-27 21:39:30|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656365980000|2022-06-27 21:39:40|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1656365990000|2022-06-27 21:39:50|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656366030000|2022-06-27 21:40:30|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1656366070000|2022-06-27 21:41:10|16.73|15.13|16.74|15.14|16.74|15.14|16.73|15.13|0
1656366100000|2022-06-27 21:41:40|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1656366140000|2022-06-27 21:42:20|16.74|15.14|16.75|15.15|16.75|15.15|16.74|15.14|0
1656366150000|2022-06-27 21:42:30|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1656366160000|2022-06-27 21:42:40|16.73|15.13|16.72|15.12|16.73|15.13|16.72|15.12|0
1656366190000|2022-06-27 21:43:10|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1656366210000|2022-06-27 21:43:30|16.72|15.12|16.72|15.12|16.72|15.12|16.72|15.12|0
1656366220000|2022-06-27 21:43:40|16.7|15.1|16.7|15.1|16.7|15.1|16.7|15.1|0
1656366330000|2022-06-27 21:45:30|16.71|15.11|16.71|15.11|16.71|15.11|16.71|15.11|0
1656366350000|2022-06-27 21:45:50|16.7|15.1|16.7|15.1|16.7|15.1|16.7|15.1|0
1656366470000|2022-06-27 21:47:50|16.71|15.11|16.71|15.11|16.71|15.11|16.71|15.11|0
1656366550000|2022-06-27 21:49:10|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1656366570000|2022-06-27 21:49:30|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1656366630000|2022-06-27 21:50:30|16.73|15.13|16.72|15.12|16.73|15.13|16.72|15.12|0
1656366690000|2022-06-27 21:51:30|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1656366740000|2022-06-27 21:52:20|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1656366790000|2022-06-27 21:53:10|16.75|15.15|16.76|15.16|16.76|15.16|16.75|15.15|0
1656366810000|2022-06-27 21:53:30|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1656366870000|2022-06-27 21:54:30|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1656366910000|2022-06-27 21:55:10|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1656366960000|2022-06-27 21:56:00|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1656366980000|2022-06-27 21:56:20|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1656367010000|2022-06-27 21:56:50|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1656367070000|2022-06-27 21:57:50|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1656367090000|2022-06-27 21:58:10|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1656367100000|2022-06-27 21:58:20|16.74|15.14|16.77|15.17|16.77|15.17|16.74|15.14|0
1656367110000|2022-06-27 21:58:30|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656367130000|2022-06-27 21:58:50|16.8|15.2|16.78|15.18|16.8|15.2|16.78|15.18|0
1656367140000|2022-06-27 21:59:00|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656367200000|2022-06-27 22:00:00|16.9|15.29|16.92|15.31|16.92|15.31|16.88|15.27|0
1656367210000|2022-06-27 22:00:10|16.88|15.27|16.85|15.24|16.88|15.27|16.85|15.24|0
1656367220000|2022-06-27 22:00:20|16.81|15.21|16.87|15.27|16.87|15.27|16.81|15.21|0
1656367230000|2022-06-27 22:00:30|16.88|15.25|16.86|15.25|16.88|15.25|16.86|15.25|0
1656367240000|2022-06-27 22:00:40|16.8|15.2|16.81|15.21|16.81|15.21|16.8|15.2|0
1656367250000|2022-06-27 22:00:50|16.8|15.2|16.72|15.12|16.8|15.2|16.72|15.12|0
1656367260000|2022-06-27 22:01:00|16.71|15.11|16.71|15.11|16.71|15.11|16.71|15.11|0
1656367270000|2022-06-27 22:01:10|16.72|15.12|16.72|15.12|16.72|15.12|16.72|15.12|0
1656367280000|2022-06-27 22:01:20|16.74|15.14|16.73|15.13|16.74|15.14|16.73|15.13|0
1656367290000|2022-06-27 22:01:30|16.71|15.11|16.72|15.12|16.72|15.12|16.71|15.11|0
1656367300000|2022-06-27 22:01:40|16.71|15.11|16.66|15.06|16.71|15.11|16.66|15.06|0
1656367310000|2022-06-27 22:01:50|16.65|15.05|16.64|15.04|16.66|15.06|16.64|15.04|0
1656367320000|2022-06-27 22:02:00|16.65|15.05|16.64|15.04|16.65|15.05|16.64|15.04|0
1656367330000|2022-06-27 22:02:10|16.6|15|16.59|14.99|16.6|15|16.58|14.98|0
1656367340000|2022-06-27 22:02:20|16.58|14.98|16.58|14.98|16.58|14.98|16.58|14.98|0
1656367360000|2022-06-27 22:02:40|16.56|14.96|16.59|14.99|16.59|14.99|16.56|14.96|0
1656367380000|2022-06-27 22:03:00|16.58|14.98|16.58|14.98|16.58|14.98|16.58|14.98|0
1656367400000|2022-06-27 22:03:20|16.59|14.99|16.61|15.01|16.61|15.01|16.59|14.99|0
1656367410000|2022-06-27 22:03:30|16.62|15.02|16.62|15.02|16.62|15.02|16.62|15.02|0
1656367420000|2022-06-27 22:03:40|16.61|15.01|16.61|15.01|16.61|15.01|16.61|15.01|0
1656367430000|2022-06-27 22:03:50|16.58|14.98|16.58|14.98|16.58|14.98|16.58|14.98|0
1656367440000|2022-06-27 22:04:00|16.59|14.99|16.61|15.01|16.61|15.01|16.58|14.98|0
1656367450000|2022-06-27 22:04:10|16.62|15.02|16.61|15.01|16.62|15.02|16.61|15.01|0
1656367460000|2022-06-27 22:04:20|16.59|14.99|16.59|14.99|16.59|14.99|16.59|14.99|0
1656367470000|2022-06-27 22:04:30|16.58|14.98|16.58|14.98|16.59|14.99|16.58|14.98|0
1656367480000|2022-06-27 22:04:40|16.59|14.99|16.6|15|16.61|15.01|16.59|14.99|0
1656367490000|2022-06-27 22:04:50|16.58|14.98|16.58|14.98|16.58|14.98|16.58|14.98|0
1656367500000|2022-06-27 22:05:00|16.59|14.99|16.58|14.98|16.59|14.99|16.58|14.98|0
1656367520000|2022-06-27 22:05:20|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656367530000|2022-06-27 22:05:30|16.58|14.98|16.57|14.97|16.58|14.98|16.56|14.96|0
1656367540000|2022-06-27 22:05:40|16.6|15|16.6|15|16.6|15|16.6|15|0
1656367550000|2022-06-27 22:05:50|16.61|15.01|16.61|15.01|16.61|15.01|16.61|15.01|0
1656367560000|2022-06-27 22:06:00|16.58|14.98|16.56|14.96|16.58|14.98|16.56|14.96|0
1656367570000|2022-06-27 22:06:10|16.57|14.97|16.58|14.98|16.58|14.98|16.57|14.97|0
1656367580000|2022-06-27 22:06:20|16.57|14.97|16.58|14.98|16.58|14.98|16.57|14.97|0
1656367600000|2022-06-27 22:06:40|16.59|14.99|16.59|14.99|16.59|14.99|16.59|14.99|0
1656367610000|2022-06-27 22:06:50|16.61|15.01|16.61|15.01|16.61|15.01|16.61|15.01|0
1656367630000|2022-06-27 22:07:10|16.59|14.99|16.58|14.98|16.59|14.99|16.58|14.98|0
1656367640000|2022-06-27 22:07:20|16.59|14.99|16.59|14.99|16.59|14.99|16.58|14.98|0
1656367650000|2022-06-27 22:07:30|16.6|15|16.59|14.99|16.6|15|16.59|14.99|0
1656367660000|2022-06-27 22:07:40|16.61|15.01|16.61|15.01|16.61|15.01|16.61|15.01|0
1656367680000|2022-06-27 22:08:00|16.6|15|16.62|15.02|16.62|15.02|16.6|15|0
1656367700000|2022-06-27 22:08:20|16.6|15|16.6|15|16.6|15|16.6|15|0
1656367710000|2022-06-27 22:08:30|16.59|14.99|16.58|14.98|16.59|14.99|16.58|14.98|0
1656367720000|2022-06-27 22:08:40|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656367730000|2022-06-27 22:08:50|16.59|14.99|16.59|14.99|16.59|14.99|16.59|14.99|0
1656367740000|2022-06-27 22:09:00|16.58|14.98|16.64|15.04|16.64|15.04|16.58|14.98|0
1656367770000|2022-06-27 22:09:30|16.62|15.02|16.62|15.02|16.62|15.02|16.62|15.02|0
1656367780000|2022-06-27 22:09:40|16.63|15.03|16.62|15.02|16.63|15.03|16.62|15.02|0
1656367790000|2022-06-27 22:09:50|16.63|15.03|16.63|15.03|16.63|15.03|16.63|15.03|0
1656367800000|2022-06-27 22:10:00|16.64|15.04|16.64|15.04|16.64|15.04|16.62|15.02|0
1656367810000|2022-06-27 22:10:10|16.66|15.06|16.64|15.04|16.66|15.06|16.64|15.04|0
1656367840000|2022-06-27 22:10:40|16.66|15.06|16.66|15.06|16.66|15.06|16.66|15.06|0
1656367850000|2022-06-27 22:10:50|16.67|15.07|16.67|15.07|16.67|15.07|16.67|15.07|0
1656367860000|2022-06-27 22:11:00|16.69|15.09|16.69|15.09|16.69|15.09|16.68|15.08|0
1656367870000|2022-06-27 22:11:10|16.66|15.06|16.66|15.06|16.66|15.06|16.65|15.05|0
1656367880000|2022-06-27 22:11:20|16.65|15.05|16.66|15.06|16.66|15.06|16.65|15.05|0
1656367900000|2022-06-27 22:11:40|16.65|15.05|16.62|15.02|16.65|15.05|16.62|15.02|0
1656367910000|2022-06-27 22:11:50|16.61|15.01|16.61|15.01|16.61|15.01|16.61|15.01|0
1656367930000|2022-06-27 22:12:10|16.6|15|16.59|14.99|16.6|15|16.59|14.99|0
1656367940000|2022-06-27 22:12:20|16.61|15.01|16.6|15|16.61|15.01|16.6|15|0
1656367950000|2022-06-27 22:12:30|16.59|14.99|16.61|15.01|16.61|15.01|16.59|14.99|0
1656367970000|2022-06-27 22:12:50|16.6|15|16.6|15|16.6|15|16.6|15|0
1656367980000|2022-06-27 22:13:00|16.61|15.01|16.61|15.01|16.61|15.01|16.61|15.01|0
1656368010000|2022-06-27 22:13:30|16.62|15.02|16.57|14.97|16.62|15.02|16.57|14.97|0
1656368020000|2022-06-27 22:13:40|16.58|14.98|16.57|14.97|16.58|14.98|16.57|14.97|0
1656368030000|2022-06-27 22:13:50|16.56|14.96|16.55|14.95|16.56|14.96|16.55|14.95|0
1656368040000|2022-06-27 22:14:00|16.54|14.94|16.54|14.94|16.54|14.94|16.53|14.93|0
1656368050000|2022-06-27 22:14:10|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656368060000|2022-06-27 22:14:20|16.56|14.96|16.56|14.96|16.56|14.96|16.56|14.96|0
1656368070000|2022-06-27 22:14:30|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656368090000|2022-06-27 22:14:50|16.61|15.01|16.61|15.01|16.61|15.01|16.61|15.01|0
1656368130000|2022-06-27 22:15:30|16.63|15.03|16.62|15.02|16.63|15.03|16.62|15.02|0
1656368140000|2022-06-27 22:15:40|16.63|15.03|16.63|15.03|16.63|15.03|16.63|15.03|0
1656368150000|2022-06-27 22:15:50|16.64|15.04|16.63|15.03|16.64|15.04|16.63|15.03|0
1656368160000|2022-06-27 22:16:00|16.62|15.02|16.61|15.01|16.62|15.02|16.61|15.01|0
1656368170000|2022-06-27 22:16:10|16.59|14.99|16.61|15.01|16.61|15.01|16.59|14.99|0
1656368180000|2022-06-27 22:16:20|16.59|14.99|16.59|14.99|16.6|15|16.59|14.99|0
1656368190000|2022-06-27 22:16:30|16.6|15|16.59|14.99|16.6|15|16.59|14.99|0
1656368220000|2022-06-27 22:17:00|16.6|15|16.61|15.01|16.61|15.01|16.6|15|0
1656368230000|2022-06-27 22:17:10|16.62|15.02|16.61|15.01|16.62|15.02|16.61|15.01|0
1656368240000|2022-06-27 22:17:20|16.62|15.02|16.61|15.01|16.62|15.02|16.61|15.01|0
1656368250000|2022-06-27 22:17:30|16.62|15.02|16.62|15.02|16.62|15.02|16.62|15.02|0
1656368270000|2022-06-27 22:17:50|16.61|15.01|16.61|15.01|16.61|15.01|16.61|15.01|0
1656368280000|2022-06-27 22:18:00|16.62|15.02|16.62|15.02|16.62|15.02|16.62|15.02|0
1656368290000|2022-06-27 22:18:10|16.61|15.01|16.61|15.01|16.61|15.01|16.61|15.01|0
1656368300000|2022-06-27 22:18:20|16.6|15|16.57|14.97|16.6|15|16.57|14.97|0
1656368320000|2022-06-27 22:18:40|16.58|14.98|16.58|14.98|16.58|14.98|16.58|14.98|0
1656368340000|2022-06-27 22:19:00|16.57|14.97|16.57|14.97|16.59|14.99|16.57|14.97|0
1656368350000|2022-06-27 22:19:10|16.56|14.96|16.56|14.96|16.56|14.96|16.56|14.96|0
1656368360000|2022-06-27 22:19:20|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656368380000|2022-06-27 22:19:40|16.56|14.96|16.56|14.96|16.56|14.96|16.56|14.96|0
1656368390000|2022-06-27 22:19:50|16.54|14.94|16.54|14.94|16.54|14.94|16.54|14.94|0
1656368400000|2022-06-27 22:20:00|16.56|14.96|16.56|14.96|16.56|14.96|16.56|14.96|0
1656368410000|2022-06-27 22:20:10|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656368420000|2022-06-27 22:20:20|16.56|14.96|16.56|14.96|16.56|14.96|16.56|14.96|0
1656368440000|2022-06-27 22:20:40|16.54|14.94|16.54|14.94|16.54|14.94|16.54|14.94|0
1656368450000|2022-06-27 22:20:50|16.53|14.93|16.52|14.92|16.53|14.93|16.52|14.92|0
1656368470000|2022-06-27 22:21:10|16.53|14.93|16.54|14.94|16.54|14.94|16.53|14.93|0
1656368480000|2022-06-27 22:21:20|16.51|14.91|16.51|14.91|16.51|14.91|16.51|14.91|0
1656368490000|2022-06-27 22:21:30|16.52|14.92|16.51|14.91|16.52|14.92|16.51|14.91|0
1656368500000|2022-06-27 22:21:40|16.52|14.92|16.52|14.92|16.52|14.92|16.52|14.92|0
1656368510000|2022-06-27 22:21:50|16.53|14.93|16.53|14.93|16.54|14.94|16.53|14.93|0
1656368520000|2022-06-27 22:22:00|16.52|14.92|16.52|14.92|16.52|14.92|16.52|14.92|0
1656368540000|2022-06-27 22:22:20|16.51|14.91|16.52|14.92|16.52|14.92|16.51|14.91|0
1656368560000|2022-06-27 22:22:40|16.53|14.93|16.54|14.94|16.54|14.94|16.53|14.93|0
1656368640000|2022-06-27 22:24:00|16.56|14.96|16.56|14.96|16.56|14.96|16.56|14.96|0
1656368650000|2022-06-27 22:24:10|16.54|14.94|16.54|14.94|16.54|14.94|16.54|14.94|0
1656368660000|2022-06-27 22:24:20|16.56|14.96|16.54|14.94|16.56|14.96|16.54|14.94|0
1656368710000|2022-06-27 22:25:10|16.53|14.93|16.54|14.94|16.54|14.94|16.53|14.93|0
1656368720000|2022-06-27 22:25:20|16.53|14.93|16.53|14.93|16.53|14.93|16.53|14.93|0
1656368730000|2022-06-27 22:25:30|16.52|14.92|16.53|14.93|16.53|14.93|16.52|14.92|0
1656368740000|2022-06-27 22:25:40|16.54|14.94|16.56|14.96|16.56|14.96|16.54|14.94|0
1656368760000|2022-06-27 22:26:00|16.55|14.95|16.56|14.96|16.56|14.96|16.55|14.95|0
1656368790000|2022-06-27 22:26:30|16.55|14.95|16.55|14.95|16.55|14.95|16.55|14.95|0
1656368800000|2022-06-27 22:26:40|16.56|14.96|16.56|14.96|16.56|14.96|16.56|14.96|0
1656368810000|2022-06-27 22:26:50|16.54|14.94|16.54|14.94|16.54|14.94|16.54|14.94|0
1656368820000|2022-06-27 22:27:00|16.56|14.96|16.55|14.95|16.56|14.96|16.55|14.95|0
1656368830000|2022-06-27 22:27:10|16.56|14.96|16.55|14.95|16.56|14.96|16.55|14.95|0
1656368840000|2022-06-27 22:27:20|16.54|14.94|16.54|14.94|16.54|14.94|16.54|14.94|0
1656368860000|2022-06-27 22:27:40|16.55|14.95|16.54|14.94|16.55|14.95|16.54|14.94|0
1656368870000|2022-06-27 22:27:50|16.55|14.95|16.53|14.93|16.55|14.95|16.53|14.93|0
1656368880000|2022-06-27 22:28:00|16.54|14.94|16.56|14.96|16.56|14.96|16.54|14.94|0
1656368920000|2022-06-27 22:28:40|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656368950000|2022-06-27 22:29:10|16.61|15.01|16.62|15.02|16.62|15.02|16.61|15.01|0
1656368970000|2022-06-27 22:29:30|16.61|15.01|16.61|15.01|16.61|15.01|16.61|15.01|0
1656368980000|2022-06-27 22:29:40|16.62|15.02|16.61|15.01|16.62|15.02|16.61|15.01|0
1656368990000|2022-06-27 22:29:50|16.59|14.99|16.59|14.99|16.59|14.99|16.59|14.99|0
1656369000000|2022-06-27 22:30:00|16.58|14.98|16.61|15.01|16.61|15.01|16.57|14.97|0
1656369020000|2022-06-27 22:30:20|16.6|15|16.6|15|16.6|15|16.6|15|0
1656369030000|2022-06-27 22:30:30|16.61|15.01|16.61|15.01|16.61|15.01|16.61|15.01|0
1656369050000|2022-06-27 22:30:50|16.6|15|16.6|15|16.6|15|16.6|15|0
1656369060000|2022-06-27 22:31:00|16.59|14.99|16.57|14.97|16.61|15.01|16.57|14.97|0
1656369070000|2022-06-27 22:31:10|16.56|14.96|16.56|14.96|16.56|14.96|16.56|14.96|0
1656369080000|2022-06-27 22:31:20|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656369090000|2022-06-27 22:31:30|16.56|14.96|16.56|14.96|16.56|14.96|16.56|14.96|0
1656369100000|2022-06-27 22:31:40|16.54|14.94|16.58|14.98|16.58|14.98|16.54|14.94|0
1656369120000|2022-06-27 22:32:00|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656369130000|2022-06-27 22:32:10|16.56|14.96|16.57|14.97|16.57|14.97|16.56|14.96|0
1656369140000|2022-06-27 22:32:20|16.56|14.96|16.57|14.97|16.57|14.97|16.56|14.96|0
1656369150000|2022-06-27 22:32:30|16.56|14.96|16.56|14.96|16.57|14.97|16.56|14.96|0
1656369160000|2022-06-27 22:32:40|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656369170000|2022-06-27 22:32:50|16.56|14.96|16.56|14.96|16.56|14.96|16.56|14.96|0
1656369190000|2022-06-27 22:33:10|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656369220000|2022-06-27 22:33:40|16.58|14.98|16.58|14.98|16.58|14.98|16.58|14.98|0
1656369230000|2022-06-27 22:33:50|16.59|14.99|16.6|15|16.6|15|16.59|14.99|0
1656369240000|2022-06-27 22:34:00|16.58|14.98|16.58|14.98|16.58|14.98|16.58|14.98|0
1656369250000|2022-06-27 22:34:10|16.56|14.96|16.56|14.96|16.56|14.96|16.56|14.96|0
1656369280000|2022-06-27 22:34:40|16.57|14.97|16.56|14.96|16.57|14.97|16.56|14.96|0
1656369290000|2022-06-27 22:34:50|16.57|14.97|16.59|14.99|16.59|14.99|16.57|14.97|0
1656369300000|2022-06-27 22:35:00|16.6|15|16.6|15|16.6|15|16.59|14.99|0
1656369340000|2022-06-27 22:35:40|16.62|15.02|16.62|15.02|16.62|15.02|16.62|15.02|0
1656369350000|2022-06-27 22:35:50|16.61|15.01|16.61|15.01|16.62|15.02|16.6|15|0
1656369360000|2022-06-27 22:36:00|16.62|15.02|16.61|15.01|16.62|15.02|16.61|15.01|0
1656369370000|2022-06-27 22:36:10|16.6|15|16.59|14.99|16.6|15|16.59|14.99|0
1656369380000|2022-06-27 22:36:20|16.6|15|16.6|15|16.6|15|16.6|15|0
1656369390000|2022-06-27 22:36:30|16.59|14.99|16.58|14.98|16.59|14.99|16.57|14.97|0
1656369400000|2022-06-27 22:36:40|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656369410000|2022-06-27 22:36:50|16.58|14.98|16.58|14.98|16.58|14.98|16.58|14.98|0
1656369420000|2022-06-27 22:37:00|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656369430000|2022-06-27 22:37:10|16.58|14.98|16.58|14.98|16.58|14.98|16.58|14.98|0
1656369440000|2022-06-27 22:37:20|16.59|14.99|16.6|15|16.6|15|16.59|14.99|0
1656369450000|2022-06-27 22:37:30|16.59|14.99|16.6|15|16.6|15|16.59|14.99|0
1656369460000|2022-06-27 22:37:40|16.59|14.99|16.59|14.99|16.59|14.99|16.59|14.99|0
1656369470000|2022-06-27 22:37:50|16.6|15|16.6|15|16.6|15|16.6|15|0
1656369490000|2022-06-27 22:38:10|16.59|14.99|16.59|14.99|16.59|14.99|16.59|14.99|0
1656369500000|2022-06-27 22:38:20|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656369520000|2022-06-27 22:38:40|16.56|14.96|16.57|14.97|16.57|14.97|16.56|14.96|0
1656369530000|2022-06-27 22:38:50|16.56|14.96|16.56|14.96|16.57|14.97|16.56|14.96|0
1656369540000|2022-06-27 22:39:00|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656369550000|2022-06-27 22:39:10|16.58|14.98|16.58|14.98|16.58|14.98|16.57|14.97|0
1656369560000|2022-06-27 22:39:20|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656369600000|2022-06-27 22:40:00|16.59|14.99|16.59|14.99|16.59|14.99|16.59|14.99|0
1656369670000|2022-06-27 22:41:10|16.58|14.98|16.58|14.98|16.58|14.98|16.58|14.98|0
1656369680000|2022-06-27 22:41:20|16.57|14.97|16.58|14.98|16.58|14.98|16.57|14.97|0
1656369700000|2022-06-27 22:41:40|16.59|14.99|16.59|14.99|16.59|14.99|16.59|14.99|0
1656369710000|2022-06-27 22:41:50|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656369750000|2022-06-27 22:42:30|16.58|14.98|16.58|14.98|16.58|14.98|16.58|14.98|0
1656369760000|2022-06-27 22:42:40|16.59|14.99|16.59|14.99|16.59|14.99|16.59|14.99|0
1656369780000|2022-06-27 22:43:00|16.58|14.98|16.58|14.98|16.58|14.98|16.58|14.98|0
1656369790000|2022-06-27 22:43:10|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656369810000|2022-06-27 22:43:30|16.56|14.96|16.56|14.96|16.56|14.96|16.56|14.96|0
1656369820000|2022-06-27 22:43:40|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656369830000|2022-06-27 22:43:50|16.58|14.98|16.58|14.98|16.58|14.98|16.58|14.98|0
1656369840000|2022-06-27 22:44:00|16.57|14.97|16.58|14.98|16.58|14.98|16.57|14.97|0
1656369860000|2022-06-27 22:44:20|16.59|14.99|16.59|14.99|16.59|14.99|16.59|14.99|0
1656369900000|2022-06-27 22:45:00|16.6|15|16.61|15.01|16.61|15.01|16.6|15|0
1656369910000|2022-06-27 22:45:10|16.62|15.02|16.62|15.02|16.62|15.02|16.62|15.02|0
1656369920000|2022-06-27 22:45:20|16.63|15.03|16.67|15.07|16.67|15.07|16.63|15.03|0
1656369930000|2022-06-27 22:45:30|16.65|15.05|16.65|15.05|16.66|15.06|16.65|15.05|0
1656369940000|2022-06-27 22:45:40|16.62|15.02|16.62|15.02|16.62|15.02|16.62|15.02|0
1656369960000|2022-06-27 22:46:00|16.64|15.04|16.65|15.05|16.65|15.05|16.64|15.04|0
1656369970000|2022-06-27 22:46:10|16.66|15.06|16.66|15.06|16.66|15.06|16.66|15.06|0
1656369990000|2022-06-27 22:46:30|16.65|15.05|16.64|15.04|16.65|15.05|16.64|15.04|0
1656370030000|2022-06-27 22:47:10|16.65|15.05|16.65|15.05|16.65|15.05|16.65|15.05|0
1656370040000|2022-06-27 22:47:20|16.66|15.06|16.67|15.07|16.67|15.07|16.66|15.06|0
1656370050000|2022-06-27 22:47:30|16.69|15.09|16.66|15.06|16.69|15.09|16.66|15.06|0
1656370060000|2022-06-27 22:47:40|16.67|15.07|16.67|15.07|16.67|15.07|16.67|15.07|0
1656370070000|2022-06-27 22:47:50|16.65|15.05|16.65|15.05|16.65|15.05|16.65|15.05|0
1656370080000|2022-06-27 22:48:00|16.67|15.07|16.67|15.07|16.67|15.07|16.67|15.07|0
1656370110000|2022-06-27 22:48:30|16.69|15.09|16.69|15.09|16.69|15.09|16.69|15.09|0
1656370130000|2022-06-27 22:48:50|16.67|15.07|16.67|15.07|16.67|15.07|16.67|15.07|0
1656370140000|2022-06-27 22:49:00|16.69|15.09|16.69|15.09|16.69|15.09|16.69|15.09|0
1656370150000|2022-06-27 22:49:10|16.7|15.1|16.69|15.09|16.7|15.1|16.69|15.09|0
1656370160000|2022-06-27 22:49:20|16.68|15.08|16.68|15.08|16.68|15.08|16.68|15.08|0
1656370170000|2022-06-27 22:49:30|16.67|15.07|16.67|15.07|16.67|15.07|16.67|15.07|0
1656370180000|2022-06-27 22:49:40|16.65|15.05|16.65|15.05|16.65|15.05|16.65|15.05|0
1656370200000|2022-06-27 22:50:00|16.64|15.04|16.64|15.04|16.64|15.04|16.64|15.04|0
1656370210000|2022-06-27 22:50:10|16.65|15.05|16.65|15.05|16.65|15.05|16.65|15.05|0
1656370220000|2022-06-27 22:50:20|16.66|15.06|16.66|15.06|16.66|15.06|16.66|15.06|0
1656370230000|2022-06-27 22:50:30|16.67|15.07|16.67|15.07|16.67|15.07|16.67|15.07|0
1656370240000|2022-06-27 22:50:40|16.65|15.05|16.65|15.05|16.65|15.05|16.65|15.05|0
1656370250000|2022-06-27 22:50:50|16.64|15.04|16.65|15.05|16.65|15.05|16.64|15.04|0
1656370260000|2022-06-27 22:51:00|16.64|15.04|16.64|15.04|16.64|15.04|16.64|15.04|0
1656370370000|2022-06-27 22:52:50|16.65|15.05|16.65|15.05|16.65|15.05|16.65|15.05|0
1656370400000|2022-06-27 22:53:20|16.67|15.07|16.67|15.07|16.67|15.07|16.67|15.07|0
1656370410000|2022-06-27 22:53:30|16.68|15.08|16.68|15.08|16.68|15.08|16.68|15.08|0
1656370420000|2022-06-27 22:53:40|16.7|15.1|16.7|15.1|16.7|15.1|16.7|15.1|0
1656370440000|2022-06-27 22:54:00|16.68|15.08|16.68|15.08|16.68|15.08|16.68|15.08|0
1656370510000|2022-06-27 22:55:10|16.69|15.09|16.7|15.1|16.7|15.1|16.69|15.09|0
1656370580000|2022-06-27 22:56:20|16.71|15.11|16.72|15.12|16.72|15.12|16.71|15.11|0
1656370600000|2022-06-27 22:56:40|16.71|15.11|16.7|15.1|16.71|15.11|16.7|15.1|0
1656370610000|2022-06-27 22:56:50|16.71|15.11|16.7|15.1|16.71|15.11|16.7|15.1|0
1656370760000|2022-06-27 22:59:20|16.72|15.12|16.72|15.12|16.72|15.12|16.72|15.12|0
1656370780000|2022-06-27 22:59:40|16.7|15.1|16.7|15.1|16.7|15.1|16.7|15.1|0
1656370790000|2022-06-27 22:59:50|16.68|15.08|16.68|15.08|16.69|15.09|16.68|15.08|0
1656370800000|2022-06-27 23:00:00|16.7|15.1|16.7|15.1|16.7|15.1|16.7|15.1|0
1656370810000|2022-06-27 23:00:10|16.69|15.09|16.69|15.09|16.7|15.1|16.68|15.08|0
1656370820000|2022-06-27 23:00:20|16.68|15.08|16.68|15.08|16.68|15.08|16.68|15.08|0
1656370830000|2022-06-27 23:00:30|16.67|15.07|16.68|15.08|16.68|15.08|16.67|15.07|0
1656370840000|2022-06-27 23:00:40|16.67|15.07|16.68|15.08|16.68|15.08|16.67|15.07|0
1656370850000|2022-06-27 23:00:50|16.72|15.12|16.72|15.12|16.72|15.12|16.72|15.12|0
1656370860000|2022-06-27 23:01:00|16.71|15.11|16.71|15.11|16.71|15.11|16.71|15.11|0
1656370880000|2022-06-27 23:01:20|16.7|15.1|16.71|15.11|16.71|15.11|16.7|15.1|0
1656370890000|2022-06-27 23:01:30|16.72|15.12|16.74|15.14|16.74|15.14|16.72|15.12|0
1656370900000|2022-06-27 23:01:40|16.73|15.13|16.73|15.13|16.73|15.13|16.72|15.12|0
1656370910000|2022-06-27 23:01:50|16.75|15.15|16.74|15.14|16.75|15.15|16.74|15.14|0
1656370920000|2022-06-27 23:02:00|16.75|15.15|16.77|15.17|16.77|15.17|16.75|15.15|0
1656370930000|2022-06-27 23:02:10|16.78|15.18|16.8|15.2|16.8|15.2|16.78|15.18|0
1656370940000|2022-06-27 23:02:20|16.79|15.19|16.8|15.2|16.8|15.2|16.78|15.18|0
1656370960000|2022-06-27 23:02:40|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656370970000|2022-06-27 23:02:50|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656370980000|2022-06-27 23:03:00|16.82|15.21|16.82|15.21|16.82|15.21|16.82|15.21|0
1656371000000|2022-06-27 23:03:20|16.81|15.2|16.8|15.2|16.81|15.2|16.8|15.2|0
1656371010000|2022-06-27 23:03:30|16.82|15.21|16.81|15.21|16.82|15.21|16.81|15.21|0
1656371020000|2022-06-27 23:03:40|16.82||16.82||16.82||16.82||0
1656371030000|2022-06-27 23:03:50|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656371040000|2022-06-27 23:04:00|16.84|15.24|16.83|15.23|16.84|15.24|16.83|15.23|0
1656371050000|2022-06-27 23:04:10|16.82|15.22|16.83|15.23|16.83|15.23|16.82|15.22|0
1656371060000|2022-06-27 23:04:20|16.82|15.21|16.82|15.21|16.82|15.21|16.82|15.21|0
1656371070000|2022-06-27 23:04:30|16.8|15.2|16.78|15.18|16.8|15.2|16.78|15.18|0
1656371080000|2022-06-27 23:04:40|16.79|15.19|16.81|15.21|16.81|15.21|16.79|15.19|0
1656371090000|2022-06-27 23:04:50|16.82|15.2|16.8|15.2|16.82|15.2|16.8|15.2|0
1656371100000|2022-06-27 23:05:00|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656371120000|2022-06-27 23:05:20|16.8|15.2|16.82|15.21|16.82|15.21|16.8|15.2|0
1656371130000|2022-06-27 23:05:30|16.81||16.82||16.82||16.81||0
1656371140000|2022-06-27 23:05:40||15.22||15.21||15.22||15.21|0
1656371150000|2022-06-27 23:05:50|16.8|15.2|16.82|15.21|16.83|15.23|16.8|15.2|0
1656371160000|2022-06-27 23:06:00|16.83|15.23|16.82|15.21|16.83|15.23|16.82|15.21|0
1656371210000|2022-06-27 23:06:50|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656371220000|2022-06-27 23:07:00|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656371230000|2022-06-27 23:07:10|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656371240000|2022-06-27 23:07:20|16.82|15.21|16.82|15.21|16.82|15.21|16.82|15.21|0
1656371310000|2022-06-27 23:08:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656371340000|2022-06-27 23:09:00|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1656371350000|2022-06-27 23:09:10|16.82|15.21|16.81|15.21|16.82|15.21|16.81|15.21|0
1656371390000|2022-06-27 23:09:50|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656371400000|2022-06-27 23:10:00|16.85|15.24|16.85|15.24|16.85|15.24|16.85|15.24|0
1656371410000|2022-06-27 23:10:10|16.87|15.26|16.9|15.29|16.9|15.29|16.87|15.26|0
1656371420000|2022-06-27 23:10:20|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1656371440000|2022-06-27 23:10:40|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1656371450000|2022-06-27 23:10:50|16.92|15.31|16.9|15.29|16.92|15.31|16.9|15.29|0
1656371460000|2022-06-27 23:11:00|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1656371490000|2022-06-27 23:11:30|16.9|15.29|16.81|15.21|16.9|15.29|16.81|15.21|0
1656371500000|2022-06-27 23:11:40|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656371510000|2022-06-27 23:11:50|16.84|15.24|16.83|15.23|16.85|15.24|16.83|15.23|0
1656371520000|2022-06-27 23:12:00|16.82|15.22|16.82|15.22|16.83|15.23|16.82|15.22|0
1656371530000|2022-06-27 23:12:10|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656371540000|2022-06-27 23:12:20|16.82|15.22|16.81|15.21|16.83|15.23|16.81|15.21|0
1656371570000|2022-06-27 23:12:50|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656371600000|2022-06-27 23:13:20|16.78|15.18|16.81|15.21|16.81|15.21|16.78|15.18|0
1656371640000|2022-06-27 23:14:00|16.83|15.23|16.85|15.24|16.85|15.24|16.83|15.23|0
1656371650000|2022-06-27 23:14:10|16.84||16.85||16.85||16.84||0
1656371660000|2022-06-27 23:14:20|16.84||16.84||16.84||16.84||0
1656371670000|2022-06-27 23:14:30|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656371690000|2022-06-27 23:14:50|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1656371700000|2022-06-27 23:15:00|16.85||16.85||16.85||16.85||0
1656371710000|2022-06-27 23:15:10|16.84|15.23|16.83|15.23|16.84|15.23|16.83|15.23|0
1656371720000|2022-06-27 23:15:20|16.84|15.24|16.84|15.24|16.85|15.24|16.84|15.24|0
1656371740000|2022-06-27 23:15:40|16.83|15.23|16.82|15.22|16.83|15.23|16.82|15.22|0
1656371750000|2022-06-27 23:15:50|16.81|15.21|16.83|15.23|16.83|15.23|16.81|15.21|0
1656371760000|2022-06-27 23:16:00|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656371770000|2022-06-27 23:16:10|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656371780000|2022-06-27 23:16:20|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1656371790000|2022-06-27 23:16:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656371810000|2022-06-27 23:16:50|16.79|15.19|16.8|15.2|16.8|15.2|16.79|15.19|0
1656371820000|2022-06-27 23:17:00|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1656371830000|2022-06-27 23:17:10|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656371860000|2022-06-27 23:17:40|16.77|15.17|16.78|15.18|16.78|15.18|16.77|15.17|0
1656371890000|2022-06-27 23:18:10|16.77|15.17|16.8|15.2|16.8|15.2|16.76|15.16|0
1656371900000|2022-06-27 23:18:20|16.81|15.21|16.82|15.22|16.82|15.22|16.81|15.21|0
1656371910000|2022-06-27 23:18:30|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656371960000|2022-06-27 23:19:20|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656371970000|2022-06-27 23:19:30|16.85|15.24|16.85|15.24|16.85|15.24|16.85|15.24|0
1656371980000|2022-06-27 23:19:40|16.84|15.23|16.83|15.23|16.84|15.23|16.83|15.23|0
1656372020000|2022-06-27 23:20:20|16.84|15.24|16.85|15.24|16.85|15.24|16.84|15.24|0
1656372030000|2022-06-27 23:20:30|16.84|15.23|16.83|15.23|16.84|15.23|16.83|15.23|0
1656372060000|2022-06-27 23:21:00|16.82|15.22|16.81|15.21|16.82|15.22|16.81|15.21|0
1656372090000|2022-06-27 23:21:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656372100000|2022-06-27 23:21:40|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656372120000|2022-06-27 23:22:00|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1656372140000|2022-06-27 23:22:20|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656372170000|2022-06-27 23:22:50|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1656372180000|2022-06-27 23:23:00|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656372220000|2022-06-27 23:23:40|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656372280000|2022-06-27 23:24:40|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656372300000|2022-06-27 23:25:00|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1656372310000|2022-06-27 23:25:10|16.83|15.23|16.82|15.22|16.83|15.23|16.82|15.22|0
1656372320000|2022-06-27 23:25:20|16.83|15.23|16.82|15.22|16.83|15.23|16.82|15.22|0
1656372330000|2022-06-27 23:25:30|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656372350000|2022-06-27 23:25:50|16.82|15.22|16.83|15.23|16.83|15.23|16.82|15.22|0
1656372360000|2022-06-27 23:26:00|16.82|15.22|16.83|15.23|16.83|15.23|16.82|15.22|0
1656372390000|2022-06-27 23:26:30|16.82|15.22|16.81|15.21|16.82|15.22|16.8|15.2|0
1656372410000|2022-06-27 23:26:50|16.83|15.23|16.85|15.24|16.85|15.24|16.83|15.23|0
1656372420000|2022-06-27 23:27:00|16.83|15.23|16.81|15.21|16.83|15.23|16.81|15.21|0
1656372430000|2022-06-27 23:27:10|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656372450000|2022-06-27 23:27:30|16.82|15.22|16.82|15.22|16.83|15.23|16.82|15.22|0
1656372460000|2022-06-27 23:27:40|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656372510000|2022-06-27 23:28:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656372530000|2022-06-27 23:28:50|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656372540000|2022-06-27 23:29:00|16.84|15.24|16.83|15.23|16.85|15.24|16.83|15.23|0
1656372590000|2022-06-27 23:29:50|16.85|15.24|16.83|15.23|16.85|15.24|16.83|15.23|0
1656372600000|2022-06-27 23:30:00|16.84||16.83||16.84||16.83||0
1656372620000|2022-06-27 23:30:20|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1656372630000|2022-06-27 23:30:30|16.83|15.23|16.81|15.21|16.83|15.23|16.81|15.21|0
1656372640000|2022-06-27 23:30:40|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656372660000|2022-06-27 23:31:00|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656372690000|2022-06-27 23:31:30|16.8|15.2|16.8|15.2|16.81|15.21|16.8|15.2|0
1656372710000|2022-06-27 23:31:50|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656372740000|2022-06-27 23:32:20|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656372780000|2022-06-27 23:33:00|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656372790000|2022-06-27 23:33:10|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1656372800000|2022-06-27 23:33:20|16.78|15.18|16.78|15.18|16.79|15.19|16.78|15.18|0
1656372830000|2022-06-27 23:33:50|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656372880000|2022-06-27 23:34:40|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1656372890000|2022-06-27 23:34:50|16.79|15.19|16.78|15.18|16.79|15.19|16.78|15.18|0
1656372910000|2022-06-27 23:35:10|16.77|15.17|16.78|15.18|16.78|15.18|16.77|15.17|0
1656372920000|2022-06-27 23:35:20|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1656372930000|2022-06-27 23:35:30|16.78|15.18|16.78|15.18|16.78|15.18|16.77|15.17|0
1656372950000|2022-06-27 23:35:50|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656373030000|2022-06-27 23:37:10|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1656373070000|2022-06-27 23:37:50|16.76|15.16|16.75|15.15|16.76|15.16|16.75|15.15|0
1656373080000|2022-06-27 23:38:00|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656373090000|2022-06-27 23:38:10|16.75|15.15|16.77|15.17|16.77|15.17|16.75|15.15|0
1656373100000|2022-06-27 23:38:20|16.76|15.16|16.78|15.18|16.78|15.18|16.76|15.16|0
1656373150000|2022-06-27 23:39:10|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656373200000|2022-06-27 23:40:00|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1656373260000|2022-06-27 23:41:00|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656373270000|2022-06-27 23:41:10|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1656373440000|2022-06-27 23:44:00|16.73|15.13|16.71|15.11|16.73|15.13|16.71|15.11|0
1656373450000|2022-06-27 23:44:10|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1656373460000|2022-06-27 23:44:20|16.71|15.11|16.71|15.11|16.71|15.11|16.71|15.11|0
1656373470000|2022-06-27 23:44:30|16.7|15.1|16.7|15.1|16.7|15.1|16.7|15.1|0
1656373500000|2022-06-27 23:45:00|16.71|15.11|16.71|15.11|16.72|15.12|16.71|15.11|0
1656373510000|2022-06-27 23:45:10|16.72|15.12|16.71|15.11|16.72|15.12|16.71|15.11|0
1656373530000|2022-06-27 23:45:30|16.72|15.12|16.73|15.13|16.73|15.13|16.72|15.12|0
1656373540000|2022-06-27 23:45:40|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1656373550000|2022-06-27 23:45:50|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1656373560000|2022-06-27 23:46:00|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1656373570000|2022-06-27 23:46:10|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656373580000|2022-06-27 23:46:20|16.75|15.15|16.74|15.14|16.75|15.15|16.74|15.14|0
1656373590000|2022-06-27 23:46:30|16.75|15.15|16.74|15.14|16.75|15.15|16.74|15.14|0
1656373600000|2022-06-27 23:46:40|16.76|15.16|16.75|15.15|16.76|15.16|16.75|15.15|0
1656373610000|2022-06-27 23:46:50|16.74|15.14|16.75|15.15|16.75|15.15|16.74|15.14|0
1656373620000|2022-06-27 23:47:00|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656373630000|2022-06-27 23:47:10|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1656373640000|2022-06-27 23:47:20|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1656373660000|2022-06-27 23:47:40|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1656373670000|2022-06-27 23:47:50|16.71|15.11|16.71|15.11|16.71|15.11|16.71|15.11|0
1656373680000|2022-06-27 23:48:00|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1656373690000|2022-06-27 23:48:10|16.74|15.14|16.74|15.14|16.74|15.14|16.73|15.13|0
1656373700000|2022-06-27 23:48:20|16.76|15.16|16.78|15.18|16.78|15.18|16.76|15.16|0
1656373710000|2022-06-27 23:48:30|16.79|15.19|16.81|15.21|16.81|15.21|16.79|15.19|0
1656373720000|2022-06-27 23:48:40|16.8|15.2|16.79|15.19|16.8|15.2|16.78|15.18|0
1656373730000|2022-06-27 23:48:50|16.78|15.18|16.79|15.19|16.79|15.19|16.78|15.18|0
1656373740000|2022-06-27 23:49:00|16.78|15.18|16.79|15.19|16.79|15.19|16.78|15.18|0
1656373770000|2022-06-27 23:49:30|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656373800000|2022-06-27 23:50:00|16.79|15.19|16.79|15.19|16.8|15.2|16.79|15.19|0
1656373810000|2022-06-27 23:50:10|16.8|15.2|16.78|15.18|16.8|15.2|16.78|15.18|0
1656373830000|2022-06-27 23:50:30|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1656373840000|2022-06-27 23:50:40|16.76|15.16|16.75|15.15|16.76|15.16|16.75|15.15|0
1656373850000|2022-06-27 23:50:50|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656373860000|2022-06-27 23:51:00|16.75|15.15|16.73|15.13|16.75|15.15|16.73|15.13|0
1656373870000|2022-06-27 23:51:10|16.72|15.12|16.73|15.13|16.73|15.13|16.72|15.12|0
1656373880000|2022-06-27 23:51:20|16.72|15.12|16.72|15.12|16.72|15.12|16.71|15.11|0
1656373890000|2022-06-27 23:51:30|16.71|15.11|16.71|15.11|16.71|15.11|16.71|15.11|0
1656373900000|2022-06-27 23:51:40|16.72|15.12|16.72|15.12|16.72|15.12|16.72|15.12|0
1656373910000|2022-06-27 23:51:50|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1656373920000|2022-06-27 23:52:00|16.72|15.12|16.73|15.13|16.73|15.13|16.72|15.12|0
1656373930000|2022-06-27 23:52:10|16.71|15.11|16.73|15.13|16.73|15.13|16.71|15.11|0
1656373940000|2022-06-27 23:52:20|16.71|15.11|16.72|15.12|16.72|15.12|16.71|15.11|0
1656373950000|2022-06-27 23:52:30|16.71|15.11|16.73|15.13|16.73|15.13|16.71|15.11|0
1656373960000|2022-06-27 23:52:40|16.72|15.12|16.68|15.08|16.72|15.12|16.68|15.08|0
1656373980000|2022-06-27 23:53:00|16.66|15.06|16.66|15.06|16.66|15.06|16.66|15.06|0
1656373990000|2022-06-27 23:53:10|16.65|15.05|16.65|15.05|16.65|15.05|16.65|15.05|0
1656374000000|2022-06-27 23:53:20|16.66|15.06|16.66|15.06|16.66|15.06|16.66|15.06|0
1656374010000|2022-06-27 23:53:30|16.63|15.03|16.65|15.05|16.65|15.05|16.63|15.03|0
1656374020000|2022-06-27 23:53:40|16.64|15.04|16.65|15.05|16.65|15.05|16.64|15.04|0
1656374040000|2022-06-27 23:54:00|16.64|15.04|16.64|15.04|16.64|15.04|16.64|15.04|0
1656374050000|2022-06-27 23:54:10|16.63|15.03|16.63|15.03|16.64|15.04|16.63|15.03|0
1656374060000|2022-06-27 23:54:20|16.65|15.05|16.63|15.03|16.65|15.05|16.63|15.03|0
1656374070000|2022-06-27 23:54:30|16.64|15.04|16.65|15.05|16.65|15.05|16.64|15.04|0
1656374080000|2022-06-27 23:54:40|16.63|15.03|16.61|15.01|16.63|15.03|16.61|15.01|0
1656374110000|2022-06-27 23:55:10|16.6|15|16.61|15.01|16.61|15.01|16.6|15|0
1656374120000|2022-06-27 23:55:20|16.63|15.03|16.63|15.03|16.63|15.03|16.63|15.03|0
1656374130000|2022-06-27 23:55:30|16.64|15.04|16.63|15.03|16.64|15.04|16.63|15.03|0
1656374140000|2022-06-27 23:55:40|16.64|15.04|16.65|15.05|16.65|15.05|16.64|15.04|0
1656374150000|2022-06-27 23:55:50|16.63|15.03|16.63|15.03|16.63|15.03|16.63|15.03|0
1656374160000|2022-06-27 23:56:00|16.62|15.02|16.62|15.02|16.62|15.02|16.62|15.02|0
1656374170000|2022-06-27 23:56:10|16.61|15.01|16.61|15.01|16.61|15.01|16.61|15.01|0
1656374190000|2022-06-27 23:56:30|16.63|15.03|16.65|15.05|16.65|15.05|16.63|15.03|0
1656374200000|2022-06-27 23:56:40|16.64|15.04|16.63|15.03|16.64|15.04|16.63|15.03|0
1656374250000|2022-06-27 23:57:30|16.64|15.04|16.63|15.03|16.64|15.04|16.63|15.03|0
1656374260000|2022-06-27 23:57:40|16.64|15.04|16.65|15.05|16.65|15.05|16.64|15.04|0
1656374270000|2022-06-27 23:57:50|16.63|15.03|16.61|15.01|16.63|15.03|16.61|15.01|0
1656374280000|2022-06-27 23:58:00|16.6|15|16.6|15|16.6|15|16.6|15|0
1656374310000|2022-06-27 23:58:30|16.61|15.01|16.61|15.01|16.61|15.01|16.61|15.01|0
1656374330000|2022-06-27 23:58:50|16.62|15.02|16.62|15.02|16.62|15.02|16.62|15.02|0
1656374340000|2022-06-27 23:59:00|16.65|15.05|16.65|15.05|16.65|15.05|16.65|15.05|0
1656374350000|2022-06-27 23:59:10|16.66|15.06|16.66|15.06|16.66|15.06|16.66|15.06|0
1656374360000|2022-06-27 23:59:20|16.68|15.08|16.68|15.08|16.68|15.08|16.68|15.08|0
1656374370000|2022-06-27 23:59:30|16.7|15.1|16.71|15.11|16.71|15.11|16.69|15.09|0
1656374380000|2022-06-27 23:59:40|16.7|15.1|16.73|15.13|16.73|15.13|16.7|15.1|0
1656374390000|2022-06-27 23:59:50|16.74|15.14|16.78|15.18|16.78|15.18|16.74|15.14|0
1656374400000|2022-06-28 00:00:00|16.76|15.16|16.79|15.19|16.79|15.19|16.76|15.16|0
1656374410000|2022-06-28 00:00:10|16.74|15.14|16.76|15.16|16.76|15.16|16.74|15.14|0
1656374420000|2022-06-28 00:00:20|16.78|15.18|16.84|15.24|16.84|15.24|16.78|15.18|0
1656374430000|2022-06-28 00:00:30|16.83|15.22|16.88|15.27|16.88|15.27|16.83|15.22|0
1656374440000|2022-06-28 00:00:40|16.93|15.32|17.05|15.43|17.05|15.43|16.93|15.32|0
1656374450000|2022-06-28 00:00:50|17.04|15.41|17.07|15.44|17.11|15.48|17.04|15.41|0
1656374460000|2022-06-28 00:01:00|17.05|15.43|17.16|15.52|17.16|15.52|17.05|15.43|0
1656374470000|2022-06-28 00:01:10|17.14|15.51|17.08|15.45|17.14|15.51|17.08|15.45|0
1656374480000|2022-06-28 00:01:20|17.09|15.46|17.14|15.51|17.14|15.51|17.09|15.46|0
1656374490000|2022-06-28 00:01:30|17.13|15.5|17.15|15.52|17.15|15.52|17.12|15.49|0
1656374500000|2022-06-28 00:01:40|17.13|15.5|17.14|15.51|17.16|15.52|17.13|15.5|0
1656374510000|2022-06-28 00:01:50|17.12|15.49|17.14|15.51|17.14|15.51|17.12|15.49|0
1656374520000|2022-06-28 00:02:00|17.16|15.52|17.16|15.52|17.16|15.52|17.16|15.52|0
1656374540000|2022-06-28 00:02:20|17.15|15.51|17.14|15.51|17.15|15.51|17.14|15.51|0
1656374550000|2022-06-28 00:02:30|17.12|15.49|17.14|15.51|17.14|15.51|17.12|15.49|0
1656374560000|2022-06-28 00:02:40|17.16|15.52|17.25|15.6|17.25|15.6|17.16|15.52|0
1656374570000|2022-06-28 00:02:50|17.19|15.56|17.2|15.56|17.2|15.56|17.19|15.56|0
1656374580000|2022-06-28 00:03:00|17.23|15.59|17.18|15.55|17.23|15.59|17.18|15.55|0
1656374590000|2022-06-28 00:03:10|17.19|15.56|17.22|15.58|17.23|15.59|17.19|15.56|0
1656374600000|2022-06-28 00:03:20|17.21|15.57|17.19|15.56|17.21|15.57|17.19|15.56|0
1656374610000|2022-06-28 00:03:30|17.18|15.55|17.21|15.57|17.23|15.59|17.18|15.55|0
1656374620000|2022-06-28 00:03:40|17.2|15.56|17.16|15.52|17.2|15.56|17.16|15.52|0
1656374630000|2022-06-28 00:03:50|17.17|15.53|17.14|15.51|17.17|15.53|17.14|15.51|0
1656374640000|2022-06-28 00:04:00|17.12|15.49|17.07|15.44|17.12|15.49|17.07|15.44|0
1656374650000|2022-06-28 00:04:10|17.05|15.43|17.11|15.48|17.11|15.48|17.05|15.43|0
1656374660000|2022-06-28 00:04:20|17.1|15.47|17.1|15.47|17.1|15.47|17.09|15.46|0
1656374670000|2022-06-28 00:04:30|17.09|15.46|17.05|15.43|17.09|15.46|17.05|15.43|0
1656374680000|2022-06-28 00:04:40|17.09|15.46|17.1|15.47|17.1|15.47|17.09|15.46|0
1656374690000|2022-06-28 00:04:50|17.11|15.48|17.11|15.48|17.11|15.48|17.09|15.46|0
1656374700000|2022-06-28 00:05:00|17.12|15.49|17.09|15.46|17.12|15.49|17.09|15.46|0
1656374710000|2022-06-28 00:05:10|17.07|15.44|17.08|15.45|17.08|15.45|17.07|15.44|0
1656374720000|2022-06-28 00:05:20|17.12|15.49|17.11|15.48|17.12|15.49|17.1|15.48|0
1656374730000|2022-06-28 00:05:30|17.1|15.49|17.1|15.48|17.12|15.49|17.1|15.48|0
1656374740000|2022-06-28 00:05:40|17.09|15.47|17.08|15.45|17.09|15.47|17.08|15.45|0
1656374750000|2022-06-28 00:05:50|17.09|15.46|17.09|15.46|17.09|15.46|17.06|15.44|0
1656374760000|2022-06-28 00:06:00|17.1|15.48|17.16|15.52|17.16|15.52|17.1|15.48|0
1656374770000|2022-06-28 00:06:10|17.18|15.54|17.18|15.55|17.19|15.56|17.17|15.53|0
1656374780000|2022-06-28 00:06:20|17.16|15.52|17.21|15.57|17.21|15.57|17.16|15.52|0
1656374790000|2022-06-28 00:06:30|17.23|15.59|17.19|15.56|17.23|15.59|17.19|15.56|0
1656374800000|2022-06-28 00:06:40|17.2||17.2||17.2||17.19||0
1656374810000|2022-06-28 00:06:50|17.19|15.57|17.23|15.59|17.23|15.59|17.19|15.57|0
1656374820000|2022-06-28 00:07:00|17.24|15.6|17.23|15.59|17.25|15.6|17.23|15.59|0
1656374830000|2022-06-28 00:07:10|17.21|15.57|17.23|15.59|17.23|15.59|17.21|15.57|0
1656374840000|2022-06-28 00:07:20|17.25|15.6|17.26|15.62|17.26|15.62|17.23|15.59|0
1656374850000|2022-06-28 00:07:30|17.25|15.6|17.25|15.61|17.25|15.61|17.25|15.6|0
1656374860000|2022-06-28 00:07:40|17.26|15.62|17.25|15.61|17.26|15.62|17.25|15.6|0
1656374870000|2022-06-28 00:07:50|17.27|15.6|17.3|15.65|17.3|15.65|17.27|15.6|0
1656374880000|2022-06-28 00:08:00|17.28|15.63|17.28|15.63|17.28|15.63|17.28|15.63|0
1656374890000|2022-06-28 00:08:10|17.29|15.64|17.27|15.63|17.29|15.64|17.27|15.63|0
1656374900000|2022-06-28 00:08:20|17.26|15.62|17.27|15.63|17.27|15.63|17.26|15.62|0
1656374910000|2022-06-28 00:08:30|17.26|15.62|17.28|15.63|17.28|15.63|17.26|15.62|0
1656374920000|2022-06-28 00:08:40|17.29|15.64|17.28|15.63|17.29|15.64|17.28|15.63|0
1656374930000|2022-06-28 00:08:50|17.25|15.61|17.26|15.62|17.26|15.62|17.25|15.61|0
1656374940000|2022-06-28 00:09:00|17.23|15.59|17.25|15.6|17.26|15.62|17.23|15.59|0
1656374950000|2022-06-28 00:09:10|17.24|15.61|17.26|15.62|17.26|15.62|17.24|15.59|0
1656374960000|2022-06-28 00:09:20|17.28|15.63|17.25|15.6|17.28|15.63|17.25|15.6|0
1656374970000|2022-06-28 00:09:30|17.27|15.61|17.26|15.62|17.28|15.63|17.26|15.61|0
1656374980000|2022-06-28 00:09:40|17.27|15.63|17.28|15.63|17.28|15.63|17.27|15.63|0
1656374990000|2022-06-28 00:09:50|17.29|15.64|17.24|15.59|17.29|15.64|17.24|15.59|0
1656375000000|2022-06-28 00:10:00|17.23|15.57|17.22|15.58|17.23|15.58|17.21|15.57|0
1656375010000|2022-06-28 00:10:10|17.23|15.59|17.26|15.62|17.28|15.63|17.23|15.59|0
1656375020000|2022-06-28 00:10:20|17.28|15.63|17.3|15.65|17.3|15.65|17.28|15.63|0
1656375030000|2022-06-28 00:10:30|17.32|15.67|17.25|15.61|17.32|15.67|17.25|15.61|0
1656375040000|2022-06-28 00:10:40|17.26|15.62|17.25|15.61|17.26|15.62|17.25|15.61|0
1656375050000|2022-06-28 00:10:50|17.26|15.6|17.24|15.59|17.26|15.62|17.24|15.59|0
1656375060000|2022-06-28 00:11:00|17.23|15.6|17.25|15.6|17.25|15.6|17.23|15.6|0
1656375070000|2022-06-28 00:11:10|17.24|15.58|17.23|15.59|17.24|15.59|17.22|15.58|0
1656375080000|2022-06-28 00:11:20|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1656375090000|2022-06-28 00:11:30|17.21|15.57|17.17|15.54|17.21|15.57|17.17|15.54|0
1656375100000|2022-06-28 00:11:40|17.18|15.55|17.17|15.54|17.18|15.55|17.17|15.54|0
1656375110000|2022-06-28 00:11:50|17.18|15.55|17.17|15.54|17.18|15.55|17.17|15.54|0
1656375120000|2022-06-28 00:12:00||15.53||15.53||15.54||15.53|0
1656375130000|2022-06-28 00:12:10|17.19|15.54|17.19|15.55|17.21|15.57|17.19|15.54|0
1656375140000|2022-06-28 00:12:20|17.2|15.56|17.18|15.55|17.2|15.56|17.17|15.54|0
1656375150000|2022-06-28 00:12:30|17.17|15.54|17.18|15.55|17.18|15.55|17.17|15.53|0
1656375160000|2022-06-28 00:12:40|17.17|15.54|17.17|15.53|17.17|15.54|17.17|15.53|0
1656375170000|2022-06-28 00:12:50|17.18|15.54|17.19|15.55|17.19|15.55|17.17|15.54|0
1656375180000|2022-06-28 00:13:00|17.2|15.56|17.18|15.55|17.2|15.56|17.18|15.55|0
1656375190000|2022-06-28 00:13:10|17.19||17.19||17.19||17.19||0
1656375200000|2022-06-28 00:13:20|17.2|15.56|17.19|15.55|17.21|15.57|17.19|15.55|0
1656375210000|2022-06-28 00:13:30|17.21|15.57|17.19|15.55|17.21|15.57|17.19|15.55|0
1656375220000|2022-06-28 00:13:40|17.17|15.54|17.17|15.54|17.17|15.54|17.17|15.54|0
1656375230000|2022-06-28 00:13:50|17.19|15.55|17.18|15.55|17.19|15.55|17.18|15.55|0
1656375240000|2022-06-28 00:14:00|17.17|15.54|17.17|15.54|17.18|15.55|17.17|15.54|0
1656375250000|2022-06-28 00:14:10|17.18|15.55|17.17|15.54|17.18|15.55|17.17|15.54|0
1656375260000|2022-06-28 00:14:20|17.18|15.55|17.17|15.54|17.18|15.55|17.17|15.54|0
1656375270000|2022-06-28 00:14:30|17.19|15.53|17.19|15.55|17.19|15.55|17.19|15.53|0
1656375290000|2022-06-28 00:14:50|17.18|15.54|17.17|15.54|17.18|15.54|17.17|15.54|0
1656375300000|2022-06-28 00:15:00|17.19|15.55|17.23|15.59|17.24|15.6|17.19|15.55|0
1656375310000|2022-06-28 00:15:10|17.24|15.61|17.24|15.6|17.26|15.62|17.24|15.6|0
1656375320000|2022-06-28 00:15:20|17.26|15.62|17.24|15.6|17.26|15.62|17.24|15.6|0
1656375330000|2022-06-28 00:15:30|17.23|15.59|17.21|15.57|17.23|15.59|17.19|15.55|0
1656375340000|2022-06-28 00:15:40|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1656375350000|2022-06-28 00:15:50|17.22|15.58|17.26|15.62|17.26|15.62|17.22|15.58|0
1656375360000|2022-06-28 00:16:00|17.24|15.6|17.26|15.62|17.26|15.62|17.24|15.6|0
1656375370000|2022-06-28 00:16:10|17.24|15.6|17.21|15.57|17.25|15.61|17.21|15.57|0
1656375380000|2022-06-28 00:16:20|17.24|15.6|17.24|15.59|17.24|15.6|17.23|15.59|0
1656375390000|2022-06-28 00:16:30|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1656375400000|2022-06-28 00:16:40|17.21|15.57|17.21|15.57|17.21|15.57|17.19|15.55|0
1656375410000|2022-06-28 00:16:50|17.19|15.55|17.19|15.55|17.19|15.55|17.19|15.55|0
1656375420000|2022-06-28 00:17:00|17.21|15.57|17.24|15.6|17.24|15.6|17.19|15.55|0
1656375430000|2022-06-28 00:17:10||15.59||15.6||15.6||15.59|0
1656375440000|2022-06-28 00:17:20|17.26|15.62|17.24|15.6|17.26|15.62|17.24|15.6|0
1656375450000|2022-06-28 00:17:30|17.25|15.61|17.21|15.57|17.26|15.62|17.21|15.57|0
1656375460000|2022-06-28 00:17:40|17.23|15.59|17.22|15.58|17.23|15.59|17.22|15.58|0
1656375470000|2022-06-28 00:17:50|17.23|15.59|17.23|15.59|17.23|15.59|17.23|15.59|0
1656375490000|2022-06-28 00:18:10|17.21|15.57|17.19|15.55|17.21|15.57|17.19|15.55|0
1656375520000|2022-06-28 00:18:40|17.18||17.18||17.18||17.18||0
1656375530000|2022-06-28 00:18:50|17.19||17.19||17.19||17.19||0
1656375540000|2022-06-28 00:19:00|17.18|15.54|17.17|15.54|17.18|15.54|17.17|15.54|0
1656375550000|2022-06-28 00:19:10|17.19|15.55|17.2|15.56|17.21|15.57|17.19|15.55|0
1656375560000|2022-06-28 00:19:20|17.21|15.57|17.23|15.59|17.24|15.6|17.21|15.57|0
1656375570000|2022-06-28 00:19:30|17.22|15.58|17.2|15.56|17.22|15.58|17.2|15.56|0
1656375580000|2022-06-28 00:19:40|17.19|15.55|17.19|15.55|17.19|15.55|17.19|15.55|0
1656375590000|2022-06-28 00:19:50|17.17|15.54|17.17|15.54|17.17|15.54|17.17|15.54|0
1656375600000|2022-06-28 00:20:00|17.16|15.52|17.12|15.49|17.16|15.52|17.12|15.49|0
1656375610000|2022-06-28 00:20:10|17.13|15.5|17.14|15.51|17.14|15.51|17.13|15.5|0
1656375620000|2022-06-28 00:20:20|17.16|15.52|17.14|15.51|17.16|15.52|17.14|15.51|0
1656375630000|2022-06-28 00:20:30|17.13|15.5|17.12|15.49|17.13|15.5|17.12|15.49|0
1656375650000|2022-06-28 00:20:50|17.16|15.52|17.14|15.51|17.16|15.52|17.14|15.51|0
1656375660000|2022-06-28 00:21:00|17.13|15.5|17.14|15.51|17.16|15.52|17.13|15.5|0
1656375670000|2022-06-28 00:21:10|17.12|15.49|17.13|15.5|17.13|15.5|17.12|15.49|0
1656375680000|2022-06-28 00:21:20|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1656375690000|2022-06-28 00:21:30|17.11|15.48|17.1|15.47|17.11|15.48|17.1|15.47|0
1656375700000|2022-06-28 00:21:40|17.09|15.46|17.1|15.47|17.1|15.47|17.09|15.46|0
1656375710000|2022-06-28 00:21:50|17.09|15.46|17.09|15.46|17.1|15.47|17.09|15.46|0
1656375720000|2022-06-28 00:22:00|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1656375730000|2022-06-28 00:22:10|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1656375740000|2022-06-28 00:22:20|17.03|15.41|17.03|15.41|17.04|15.42|17.03|15.41|0
1656375750000|2022-06-28 00:22:30|17.02|15.4|17.07|15.44|17.07|15.44|17.02|15.4|0
1656375760000|2022-06-28 00:22:40|17.09|15.46|17.07|15.44|17.09|15.46|17.07|15.44|0
1656375770000|2022-06-28 00:22:50|17.05|15.43|17.1|15.47|17.1|15.47|17.05|15.43|0
1656375790000|2022-06-28 00:23:10|17.09||17.09||17.09||17.09||0
1656375800000|2022-06-28 00:23:20|17.11|15.46|17.09|15.47|17.11|15.48|17.09|15.46|0
1656375810000|2022-06-28 00:23:30||15.46||15.47||15.47||15.46|0
1656375820000|2022-06-28 00:23:40|17.1|15.46|17.1|15.47|17.1|15.47|17.1|15.46|0
1656375830000|2022-06-28 00:23:50|17.11|15.48|17.1|15.47|17.11|15.48|17.1|15.47|0
1656375840000|2022-06-28 00:24:00|17.09|15.46|17.08|15.45|17.09|15.46|17.07|15.44|0
1656375850000|2022-06-28 00:24:10|17.07|15.44|17.05|15.43|17.07|15.44|17.05|15.43|0
1656375860000|2022-06-28 00:24:20|17.08|15.45|17.07|15.44|17.08|15.45|17.05|15.43|0
1656375870000|2022-06-28 00:24:30|17.08|15.45|17.09|15.46|17.09|15.46|17.07|15.44|0
1656375880000|2022-06-28 00:24:40||15.47||15.46||15.47||15.46|0
1656375890000|2022-06-28 00:24:50|17.07|15.44|17.07|15.44|17.07|15.44|17.07|15.44|0
1656375900000|2022-06-28 00:25:00|17.09|15.47|17.08|15.45|17.1|15.47|17.08|15.45|0
1656375910000|2022-06-28 00:25:10|17.09|15.46|17.07|15.44|17.09|15.46|17.05|15.43|0
1656375920000|2022-06-28 00:25:20|17.08|15.45|17.09|15.46|17.09|15.46|17.08|15.45|0
1656375930000|2022-06-28 00:25:30|17.1|15.47|17.09|15.47|17.1|15.47|17.09|15.47|0
1656375940000|2022-06-28 00:25:40|17.1||17.1||17.1||17.09||0
1656375950000|2022-06-28 00:25:50|17.09||17.09||17.09||17.09||0
1656375960000|2022-06-28 00:26:00|17.1||17.1||17.1||17.09||0
1656375980000|2022-06-28 00:26:20|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1656376000000|2022-06-28 00:26:40|17.07|15.44|17.09|15.46|17.09|15.46|17.07|15.44|0
1656376010000|2022-06-28 00:26:50|17.1|15.47|17.1|15.47|17.1|15.47|17.09|15.47|0
1656376020000|2022-06-28 00:27:00|17.09||17.1||17.1||17.09||0
1656376030000|2022-06-28 00:27:10|17.09|15.46|17.09|15.47|17.1|15.47|17.09|15.46|0
1656376040000|2022-06-28 00:27:20|17.1|15.46|17.1|15.47|17.1|15.47|17.1|15.46|0
1656376050000|2022-06-28 00:27:30|17.09|15.46|17.07|15.44|17.09|15.46|17.07|15.44|0
1656376060000|2022-06-28 00:27:40|17.09|15.46|17.05|15.43|17.09|15.46|17.05|15.43|0
1656376070000|2022-06-28 00:27:50|17.06||17.06||17.06||17.06||0
1656376080000|2022-06-28 00:28:00|17.07|15.44|17.09|15.46|17.09|15.46|17.07|15.44|0
1656376090000|2022-06-28 00:28:10||15.47||15.46||15.47||15.46|0
1656376110000|2022-06-28 00:28:30|17.08|15.47|17.1|15.47|17.1|15.47|17.08|15.46|0
1656376120000|2022-06-28 00:28:40|17.08|15.46|17.1|15.47|17.1|15.47|17.08|15.46|0
1656376130000|2022-06-28 00:28:50|17.11|15.48|17.1|15.47|17.12|15.49|17.1|15.47|0
1656376140000|2022-06-28 00:29:00|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1656376150000|2022-06-28 00:29:10|17.1|15.47|17.09|15.47|17.1|15.47|17.09|15.47|0
1656376160000|2022-06-28 00:29:20|17.1|15.49|17.12|15.49|17.12|15.49|17.1|15.49|0
1656376190000|2022-06-28 00:29:50|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1656376200000|2022-06-28 00:30:00|17.09||17.1||17.1||17.09||0
1656376210000|2022-06-28 00:30:10|17.14|15.51|17.15|15.52|17.15|15.52|17.14|15.51|0
1656376220000|2022-06-28 00:30:20|17.14|15.51|17.14|15.51|17.14|15.51|17.14|15.51|0
1656376230000|2022-06-28 00:30:30|17.12|15.49|17.11|15.48|17.12|15.49|17.11|15.48|0
1656376240000|2022-06-28 00:30:40|17.12|15.49|17.11|15.48|17.12|15.49|17.11|15.48|0
1656376250000|2022-06-28 00:30:50|17.14|15.51|17.14|15.51|17.14|15.51|17.13|15.5|0
1656376260000|2022-06-28 00:31:00|17.15|15.52|17.11|15.48|17.15|15.52|17.1|15.47|0
1656376270000|2022-06-28 00:31:10|17.12|15.49|17.13|15.5|17.14|15.51|17.12|15.49|0
1656376280000|2022-06-28 00:31:20|17.11|15.48|17.1|15.47|17.11|15.48|17.1|15.47|0
1656376290000|2022-06-28 00:31:30|17.08|15.46|17.1|15.47|17.1|15.47|17.08|15.46|0
1656376300000|2022-06-28 00:31:40|17.09||17.1||17.1||17.09||0
1656376310000|2022-06-28 00:31:50|17.11|15.48|17.12|15.49|17.12|15.49|17.11|15.48|0
1656376320000|2022-06-28 00:32:00|17.1|15.47|17.12|15.49|17.12|15.49|17.1|15.47|0
1656376330000|2022-06-28 00:32:10|17.11|15.48|17.11|15.48|17.11|15.48|17.1|15.47|0
1656376340000|2022-06-28 00:32:20|17.1|15.47|17.12|15.49|17.12|15.49|17.1|15.47|0
1656376350000|2022-06-28 00:32:30|17.08|15.46|17.1|15.47|17.1|15.47|17.08|15.46|0
1656376370000|2022-06-28 00:32:50|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1656376380000|2022-06-28 00:33:00|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1656376390000|2022-06-28 00:33:10|17.15|15.52|17.15|15.52|17.15|15.52|17.15|15.52|0
1656376450000|2022-06-28 00:34:10|17.14|15.5|17.14|15.5|17.15|15.52|17.14|15.5|0
1656376470000|2022-06-28 00:34:30|17.15|15.52|17.15|15.52|17.15|15.52|17.15|15.52|0
1656376490000|2022-06-28 00:34:50|17.14|15.5|17.15|15.52|17.15|15.52|17.14|15.5|0
1656376530000|2022-06-28 00:35:30|17.14|15.5|17.15|15.52|17.15|15.52|17.14|15.5|0
1656376540000|2022-06-28 00:35:40|17.14|15.5|17.15|15.51|17.15|15.51|17.14|15.5|0
1656376550000|2022-06-28 00:35:50|17.14|15.52|17.14|15.5|17.14|15.52|17.14|15.5|0
1656376560000|2022-06-28 00:36:00|17.13|15.49|17.1|15.47|17.13|15.49|17.1|15.47|0
1656376580000|2022-06-28 00:36:20|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1656376590000|2022-06-28 00:36:30|17.11|15.48|17.1|15.47|17.11|15.48|17.1|15.47|0
1656376610000|2022-06-28 00:36:50|17.08|15.46|17.12|15.49|17.12|15.49|17.08|15.46|0
1656376620000|2022-06-28 00:37:00|17.1|15.47|17.08|15.46|17.1|15.47|17.08|15.46|0
1656376630000|2022-06-28 00:37:10|17.07|15.44|17.07|15.44|17.07|15.44|17.07|15.44|0
1656376640000|2022-06-28 00:37:20|17.08|15.46|17.08|15.46|17.08|15.46|17.08|15.46|0
1656376650000|2022-06-28 00:37:30|17.1|15.47|17.1|15.47|17.12|15.49|17.1|15.47|0
1656376670000|2022-06-28 00:37:50|17.12|15.49|17.1|15.47|17.12|15.49|17.1|15.47|0
1656376680000|2022-06-28 00:38:00|17.08|15.46|17.1|15.47|17.1|15.47|17.08|15.46|0
1656376710000|2022-06-28 00:38:30|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1656376720000|2022-06-28 00:38:40|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1656376730000|2022-06-28 00:38:50|17.11|15.48|17.1|15.47|17.11|15.48|17.1|15.47|0
1656376740000|2022-06-28 00:39:00|17.11|15.48|17.1|15.47|17.11|15.48|17.1|15.47|0
1656376750000|2022-06-28 00:39:10|17.12|15.49|17.1|15.47|17.12|15.49|17.1|15.47|0
1656376760000|2022-06-28 00:39:20|17.09|15.46|17.07|15.44|17.09|15.46|17.07|15.44|0
1656376770000|2022-06-28 00:39:30|17.09|15.46|17.09|15.46|17.09|15.46|17.08|15.46|0
1656376780000|2022-06-28 00:39:40|17.08||17.08||17.08||17.08||0
1656376790000|2022-06-28 00:39:50|17.1|15.47|17.08|15.46|17.1|15.47|17.08|15.46|0
1656376800000|2022-06-28 00:40:00|17.09||17.09||17.09||17.09||0
1656376810000|2022-06-28 00:40:10|17.08|15.45|17.07|15.44|17.08|15.45|17.07|15.44|0
1656376820000|2022-06-28 00:40:20|17.08|15.46|17.08|15.46|17.1|15.47|17.08|15.46|0
1656376830000|2022-06-28 00:40:30|17.09||17.09||17.09||17.09||0
1656376840000|2022-06-28 00:40:40|17.08||17.08||17.08||17.08||0
1656376850000|2022-06-28 00:40:50|17.07|15.44|17.08|15.46|17.08|15.46|17.07|15.44|0
1656376860000|2022-06-28 00:41:00|17.07|15.44|17.08|15.46|17.08|15.46|17.07|15.44|0
1656376870000|2022-06-28 00:41:10|17.09||17.08||17.09||17.08||0
1656376880000|2022-06-28 00:41:20|17.1|15.47|17.1|15.47|17.11|15.48|17.1|15.47|0
1656376890000|2022-06-28 00:41:30|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1656376910000|2022-06-28 00:41:50|17.11|15.48|17.12|15.49|17.12|15.49|17.1|15.47|0
1656376940000|2022-06-28 00:42:20|17.14|15.5|17.14|15.5|17.14|15.5|17.14|15.5|0
1656376950000|2022-06-28 00:42:30|17.13|15.49|17.12|15.49|17.13|15.49|17.12|15.49|0
1656376960000|2022-06-28 00:42:40|17.13|15.5|17.12|15.49|17.13|15.5|17.12|15.49|0
1656376970000|2022-06-28 00:42:50|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1656376980000|2022-06-28 00:43:00|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1656376990000|2022-06-28 00:43:10|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1656377030000|2022-06-28 00:43:50|17.08|15.46|17.1|15.47|17.1|15.47|17.08|15.46|0
1656377040000|2022-06-28 00:44:00|17.09|15.46|17.1|15.47|17.12|15.49|17.09|15.46|0
1656377050000|2022-06-28 00:44:10|17.11|15.48|17.1|15.47|17.11|15.48|17.1|15.47|0
1656377060000|2022-06-28 00:44:20|17.11|15.48|17.13|15.5|17.13|15.5|17.11|15.48|0
1656377070000|2022-06-28 00:44:30|17.14|15.49|17.12|15.49|17.14|15.49|17.12|15.49|0
1656377090000|2022-06-28 00:44:50|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1656377100000|2022-06-28 00:45:00|17.09|15.46|17.07|15.44|17.1|15.47|17.07|15.44|0
1656377110000|2022-06-28 00:45:10|17.09|15.45|17.08|15.46|17.09|15.46|17.08|15.45|0
1656377130000|2022-06-28 00:45:30|17.09||17.08||17.09||17.08||0
1656377140000|2022-06-28 00:45:40|17.07|15.45|17.07|15.45|17.07|15.45|17.07|15.45|0
1656377150000|2022-06-28 00:45:50|17.05|15.44|17.06|15.43|17.06|15.44|17.05|15.42|0
1656377160000|2022-06-28 00:46:00|17.07|15.44|17.05|15.42|17.07|15.44|17.05|15.42|0
1656377170000|2022-06-28 00:46:10|17.07|15.44|17.07|15.45|17.07|15.45|17.07|15.44|0
1656377180000|2022-06-28 00:46:20|17.06|15.44|17.07|15.44|17.07|15.44|17.06|15.43|0
1656377190000|2022-06-28 00:46:30|17.05|15.42|17.03|15.41|17.05|15.42|17.03|15.41|0
1656377200000|2022-06-28 00:46:40|17.05|15.42|17.03|15.41|17.05|15.42|17.03|15.41|0
1656377210000|2022-06-28 00:46:50|17.04|15.42|17.03|15.41|17.04|15.42|17.03|15.41|0
1656377220000|2022-06-28 00:47:00|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1656377230000|2022-06-28 00:47:10|16.96|15.35|16.98|15.36|16.98|15.36|16.96|15.35|0
1656377240000|2022-06-28 00:47:20|17|15.38|17|15.38|17|15.38|17|15.38|0
1656377250000|2022-06-28 00:47:30|16.99|15.37|16.98|15.36|16.99|15.37|16.98|15.36|0
1656377260000|2022-06-28 00:47:40|17|15.38|17.01|15.39|17.03|15.41|17|15.38|0
1656377270000|2022-06-28 00:47:50|17|15.38|16.98|15.36|17|15.38|16.98|15.36|0
1656377280000|2022-06-28 00:48:00|17|15.38|17|15.38|17|15.38|17|15.38|0
1656377290000|2022-06-28 00:48:10|16.98|15.36|17|15.38|17|15.38|16.98|15.36|0
1656377300000|2022-06-28 00:48:20|16.98|15.36|16.96|15.35|16.98|15.36|16.96|15.35|0
1656377310000|2022-06-28 00:48:30|16.97||16.96||16.97||16.96||0
1656377330000|2022-06-28 00:48:50|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1656377340000|2022-06-28 00:49:00|16.99|15.37|16.96|15.35|16.99|15.37|16.96|15.35|0
1656377350000|2022-06-28 00:49:10|16.98|15.36|16.99|15.37|16.99|15.37|16.98|15.36|0
1656377360000|2022-06-28 00:49:20|17|15.38|16.98|15.36|17|15.38|16.97|15.35|0
1656377370000|2022-06-28 00:49:30|16.96|15.35|16.96|15.35|16.96|15.35|16.94|15.33|0
1656377380000|2022-06-28 00:49:40|16.98|15.36|17|15.38|17|15.38|16.98|15.36|0
1656377400000|2022-06-28 00:50:00|17.01|15.39|17|15.38|17.01|15.39|17|15.38|0
1656377410000|2022-06-28 00:50:10|16.98|15.36|17|15.38|17|15.38|16.98|15.36|0
1656377430000|2022-06-28 00:50:30|17.01|15.39|16.97|15.35|17.01|15.39|16.97|15.35|0
1656377440000|2022-06-28 00:50:40|16.96|15.37|16.96|15.35|16.99|15.37|16.96|15.35|0
1656377460000|2022-06-28 00:51:00|16.97||16.97||16.97||16.97||0
1656377470000|2022-06-28 00:51:10|16.96||16.97||16.97||16.96||0
1656377480000|2022-06-28 00:51:20|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1656377490000|2022-06-28 00:51:30|16.96|15.35|16.98|15.36|16.98|15.36|16.96|15.35|0
1656377510000|2022-06-28 00:51:50|16.96|15.35|16.98|15.36|16.98|15.36|16.96|15.35|0
1656377520000|2022-06-28 00:52:00|16.99|15.37|16.98|15.36|16.99|15.37|16.98|15.36|0
1656377550000|2022-06-28 00:52:30|16.96|15.34|16.96|15.34|16.96|15.34|16.96|15.34|0
1656377560000|2022-06-28 00:52:40|16.97|15.35|16.98|15.36|16.98|15.36|16.97|15.35|0
1656377570000|2022-06-28 00:52:50|16.96|15.34|16.96|15.34|16.96|15.34|16.96|15.34|0
1656377580000|2022-06-28 00:53:00|16.94|15.33|16.93|15.31|16.94|15.33|16.93|15.31|0
1656377590000|2022-06-28 00:53:10|16.8|15.2|16.81|15.21|16.81|15.21|16.8|15.2|0
1656377600000|2022-06-28 00:53:20|16.79|15.19|16.79|15.19|16.79|15.19|16.78|15.18|0
1656377610000|2022-06-28 00:53:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1656377620000|2022-06-28 00:53:40|16.84|15.23|16.85|15.24|16.85|15.24|16.84|15.23|0
1656377630000|2022-06-28 00:53:50|16.86|15.25|16.84|15.23|16.87|15.27|16.84|15.23|0
1656377640000|2022-06-28 00:54:00|16.86|15.25|16.86|15.25|16.86|15.25|16.85|15.24|0
1656377650000|2022-06-28 00:54:10|16.89|15.28|16.89|15.28|16.89|15.28|16.87|15.27|0
1656377660000|2022-06-28 00:54:20|16.91|15.3|16.89|15.28|16.91|15.3|16.89|15.28|0
1656377670000|2022-06-28 00:54:30|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1656377680000|2022-06-28 00:54:40|16.87|15.27|16.89|15.28|16.89|15.28|16.87|15.27|0
1656377690000|2022-06-28 00:54:50|16.88|15.27|16.87|15.27|16.88|15.27|16.87|15.27|0
1656377700000|2022-06-28 00:55:00|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.25|0
1656377710000|2022-06-28 00:55:10|16.87|15.27|16.86|15.25|16.87|15.27|16.86|15.25|0
1656377720000|2022-06-28 00:55:20|16.88|15.27|16.87|15.27|16.88|15.27|16.87|15.27|0
1656377730000|2022-06-28 00:55:30|16.88|15.28|16.89|15.28|16.89|15.28|16.88|15.28|0
1656377750000|2022-06-28 00:55:50|16.9|15.29|16.89|15.28|16.9|15.29|16.89|15.28|0
1656377760000|2022-06-28 00:56:00|16.87|15.27|16.89|15.28|16.89|15.28|16.86|15.26|0
1656377770000|2022-06-28 00:56:10|16.88|15.27|16.87|15.27|16.88|15.27|16.87|15.27|0
1656377780000|2022-06-28 00:56:20|16.88||16.88||16.88||16.88||0
1656377790000|2022-06-28 00:56:30|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1656377800000|2022-06-28 00:56:40|16.88|15.27|16.87|15.27|16.88|15.27|16.87|15.27|0
1656377810000|2022-06-28 00:56:50|16.88|15.28|16.89|15.28|16.89|15.28|16.88|15.28|0
1656377820000|2022-06-28 00:57:00|16.91|15.3|16.94|15.33|16.94|15.33|16.91|15.3|0
1656377830000|2022-06-28 00:57:10|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1656377840000|2022-06-28 00:57:20|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1656377850000|2022-06-28 00:57:30|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.3|0
1656377860000|2022-06-28 00:57:40||15.3||15.31||15.31||15.3|0
1656377870000|2022-06-28 00:57:50||15.3||15.31||15.31||15.3|0
1656377880000|2022-06-28 00:58:00||15.3||15.31||15.31||15.3|0
1656377900000|2022-06-28 00:58:20|16.93|15.32|16.93|15.32|16.93|15.32|16.93|15.32|0
1656377910000|2022-06-28 00:58:30|16.96|15.34|16.94|15.33|16.96|15.34|16.94|15.33|0
1656377920000|2022-06-28 00:58:40|16.96|15.34|16.96|15.34|16.96|15.34|16.96|15.34|0
1656377940000|2022-06-28 00:59:00|16.92|15.31|16.94|15.33|16.94|15.33|16.92|15.31|0
1656377960000|2022-06-28 00:59:20|16.93|15.32|16.96|15.34|16.96|15.34|16.92|15.31|0
1656377980000|2022-06-28 00:59:40|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1656378000000|2022-06-28 01:00:00|16.96|15.34|16.98|15.36|16.98|15.36|16.96|15.34|0
1656378010000|2022-06-28 01:00:10|16.94|15.33|16.97|15.35|16.97|15.35|16.94|15.33|0
1656378020000|2022-06-28 01:00:20|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1656378030000|2022-06-28 01:00:30|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1656378040000|2022-06-28 01:00:40|17|15.38|16.99|15.38|17|15.38|16.99|15.38|0
1656378050000|2022-06-28 01:00:50|17|15.39|16.99|15.38|17.01|15.39|16.99|15.38|0
1656378060000|2022-06-28 01:01:00|16.98|15.36|17.01|15.39|17.01|15.39|16.98|15.36|0
1656378070000|2022-06-28 01:01:10|16.99|15.38|17.01|15.39|17.01|15.39|16.99|15.38|0
1656378080000|2022-06-28 01:01:20|16.99|15.38|16.99|15.37|16.99|15.38|16.98|15.36|0
1656378090000|2022-06-28 01:01:30||15.38||15.37||15.38||15.37|0
1656378100000|2022-06-28 01:01:40|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1656378110000|2022-06-28 01:01:50|16.94|15.33|16.94|15.33|16.94|15.33|16.94|15.33|0
1656378120000|2022-06-28 01:02:00|16.96|15.34|16.96|15.34|16.96|15.34|16.96|15.34|0
1656378130000|2022-06-28 01:02:10|16.97|15.35|16.98|15.36|16.98|15.36|16.97|15.35|0
1656378140000|2022-06-28 01:02:20|16.99|15.38|16.98|15.36|16.99|15.38|16.98|15.36|0
1656378150000|2022-06-28 01:02:30||15.37||15.37||15.37||15.36|0
1656378160000|2022-06-28 01:02:40||15.36||15.37||15.37||15.36|0
1656378170000|2022-06-28 01:02:50|17|15.38|16.99|15.38|17|15.38|16.99|15.38|0
1656378180000|2022-06-28 01:03:00|16.98|15.36|16.96|15.34|16.98|15.36|16.96|15.34|0
1656378190000|2022-06-28 01:03:10|16.97|15.35|16.96|15.34|16.97|15.35|16.96|15.34|0
1656378210000|2022-06-28 01:03:30|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1656378220000|2022-06-28 01:03:40|16.99|15.38|17.01|15.39|17.01|15.39|16.99|15.38|0
1656378240000|2022-06-28 01:04:00|17|15.38|17.01|15.39|17.01|15.39|17|15.38|0
1656378270000|2022-06-28 01:04:30|16.99|15.38|16.99|15.38|16.99|15.38|16.99|15.38|0
1656378280000|2022-06-28 01:04:40|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1656378290000|2022-06-28 01:04:50|17|15.38|16.99|15.38|17|15.38|16.99|15.38|0
1656378300000|2022-06-28 01:05:00|17.01|15.39|17.03|15.41|17.03|15.41|17.01|15.39|0
1656378310000|2022-06-28 01:05:10|17.01|15.39|17.01|15.39|17.01|15.39|16.99|15.38|0
1656378330000|2022-06-28 01:05:30|17.02|15.4|17.03|15.41|17.03|15.41|17.02|15.4|0
1656378340000|2022-06-28 01:05:40|17.01|15.39|17|15.38|17.01|15.39|17|15.38|0
1656378350000|2022-06-28 01:05:50|17.01|15.39|16.98|15.36|17.01|15.39|16.98|15.36|0
1656378360000|2022-06-28 01:06:00||15.37||15.37||15.37||15.36|0
1656378370000|2022-06-28 01:06:10|16.97|15.36|16.97|15.35|16.97|15.36|16.97|15.35|0
1656378380000|2022-06-28 01:06:20|16.94|15.33|16.94|15.33|16.94|15.33|16.94|15.33|0
1656378390000|2022-06-28 01:06:30|16.95|15.34|16.98|15.36|16.98|15.36|16.95|15.34|0
1656378400000|2022-06-28 01:06:40|16.97|15.37|16.98|15.37|16.98|15.37|16.97|15.35|0
1656378410000|2022-06-28 01:06:50|16.99|15.38|16.98|15.36|16.99|15.38|16.98|15.36|0
1656378420000|2022-06-28 01:07:00|16.99|15.37|16.98|15.36|16.99|15.38|16.98|15.36|0
1656378440000|2022-06-28 01:07:20|16.97|15.35|16.96|15.34|16.97|15.35|16.96|15.34|0
1656378450000|2022-06-28 01:07:30|16.98|15.36|16.97|15.35|16.98|15.36|16.97|15.35|0
1656378460000|2022-06-28 01:07:40|16.96|15.34|16.96|15.34|16.96|15.34|16.96|15.34|0
1656378470000|2022-06-28 01:07:50|16.94|15.33|16.96|15.34|16.96|15.34|16.94|15.33|0
1656378480000|2022-06-28 01:08:00|16.95|15.33|16.95|15.34|16.95|15.34|16.94|15.33|0
1656378490000|2022-06-28 01:08:10|16.96||16.96||16.96||16.95||0
1656378530000|2022-06-28 01:08:50|16.95||16.95||16.95||16.95||0
1656378540000|2022-06-28 01:09:00|16.96|15.32|16.98|15.36|16.98|15.36|16.93|15.32|0
1656378550000|2022-06-28 01:09:10|17|15.38|17|15.38|17|15.38|17|15.38|0
1656378560000|2022-06-28 01:09:20|17.01|15.39|16.98|15.37|17.01|15.39|16.98|15.37|0
1656378570000|2022-06-28 01:09:30||15.36||15.37||15.37||15.36|0
1656378580000|2022-06-28 01:09:40|16.99|15.36|16.98|15.36|16.99|15.36|16.98|15.36|0
1656378590000|2022-06-28 01:09:50|16.99|15.37|16.98|15.37|16.99|15.37|16.98|15.37|0
1656378600000|2022-06-28 01:10:00|16.99|15.38|16.99|15.37|17|15.38|16.99|15.37|0
1656378610000|2022-06-28 01:10:10|16.98||16.99||16.99||16.98||0
1656378620000|2022-06-28 01:10:20|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1656378640000|2022-06-28 01:10:40|16.97|15.35|16.98|15.36|16.98|15.36|16.97|15.35|0
1656378650000|2022-06-28 01:10:50|16.97|15.35|16.96|15.34|16.97|15.35|16.96|15.34|0
1656378660000|2022-06-28 01:11:00|16.95||16.96||16.96||16.95||0
1656378670000|2022-06-28 01:11:10|16.98|15.36|16.98|15.36|16.98|15.36|16.97|15.35|0
1656378680000|2022-06-28 01:11:20||15.37||15.37||15.37||15.37|0
1656378690000|2022-06-28 01:11:30|16.99||16.99||16.99||16.98||0
1656378700000|2022-06-28 01:11:40|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1656378730000|2022-06-28 01:12:10|16.96|15.34|16.98|15.37|16.98|15.37|16.96|15.34|0
1656378740000|2022-06-28 01:12:20||15.36||15.36||15.36||15.36|0
1656378760000|2022-06-28 01:12:40|16.99|15.37|17.01|15.39|17.01|15.39|16.99|15.37|0
1656378770000|2022-06-28 01:12:50|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1656378780000|2022-06-28 01:13:00|17.05|15.42|17.06|15.44|17.06|15.44|17.05|15.42|0
1656378790000|2022-06-28 01:13:10|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1656378810000|2022-06-28 01:13:30|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1656378820000|2022-06-28 01:13:40|17.09|15.46|17.1|15.47|17.1|15.47|17.09|15.46|0
1656378830000|2022-06-28 01:13:50|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1656378840000|2022-06-28 01:14:00|17.09|15.46|17.08|15.45|17.1|15.47|17.08|15.45|0
1656378850000|2022-06-28 01:14:10|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1656378890000|2022-06-28 01:14:50|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1656378900000|2022-06-28 01:15:00|17.1|15.47|17.1|15.47|17.1|15.47|17.08|15.45|0
1656378910000|2022-06-28 01:15:10|17.08|15.45|17.08|15.45|17.08|15.45|17.06|15.44|0
1656378920000|2022-06-28 01:15:20|17.06|15.44|17.06|15.44|17.06|15.44|17.05|15.42|0
1656378930000|2022-06-28 01:15:30|17.03|15.41|17.03|15.41|17.03|15.41|17.01|15.39|0
1656378940000|2022-06-28 01:15:40|17.04||17.03||17.04||17.03||0
1656378950000|2022-06-28 01:15:50|17.04|15.42|17.08|15.45|17.08|15.45|17.04|15.42|0
1656378960000|2022-06-28 01:16:00|17.07|15.44|17.06|15.44|17.07|15.44|17.06|15.44|0
1656378970000|2022-06-28 01:16:10|17.07|15.45|17.07|15.45|17.07|15.45|17.07|15.45|0
1656378980000|2022-06-28 01:16:20|17.08|15.47|17.1|15.47|17.1|15.47|17.08|15.47|0
1656378990000|2022-06-28 01:16:30|17.08|15.45|17.08|15.45|17.08|15.45|17.07|15.45|0
1656379000000|2022-06-28 01:16:40|17.06|15.44|17.06|15.44|17.06|15.44|17.04|15.42|0
1656379010000|2022-06-28 01:16:50|17.04|15.42|17.04|15.42|17.05|15.43|17.04|15.42|0
1656379020000|2022-06-28 01:17:00|17.05|15.43|17.06|15.44|17.06|15.44|17.05|15.43|0
1656379030000|2022-06-28 01:17:10|17.07|15.43|17.05|15.43|17.07|15.43|17.05|15.43|0
1656379040000|2022-06-28 01:17:20|17.06|15.44|17.07|15.44|17.07|15.44|17.06|15.44|0
1656379050000|2022-06-28 01:17:30|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1656379080000|2022-06-28 01:18:00|17.09|15.46|17.08|15.45|17.09|15.46|17.08|15.45|0
1656379090000|2022-06-28 01:18:10|17.07|15.44|17.1|15.47|17.1|15.47|17.07|15.44|0
1656379120000|2022-06-28 01:18:40|17.09|15.46|17.1|15.47|17.1|15.47|17.09|15.46|0
1656379150000|2022-06-28 01:19:10|17.09|15.46|17.1|15.47|17.1|15.47|17.09|15.46|0
1656379170000|2022-06-28 01:19:30|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1656379200000|2022-06-28 01:20:00|17.1|15.47|17.11|15.48|17.11|15.48|17.1|15.47|0
1656379210000|2022-06-28 01:20:10|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1656379220000|2022-06-28 01:20:20|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1656379230000|2022-06-28 01:20:30|17.06|15.44|17.05|15.43|17.06|15.44|17.05|15.43|0
1656379240000|2022-06-28 01:20:40|17.06|15.44|17.06|15.44|17.06|15.44|17.06|15.44|0
1656379250000|2022-06-28 01:20:50|17.04|15.42|17.04|15.42|17.04|15.42|17.04|15.42|0
1656379260000|2022-06-28 01:21:00|17.03|15.41|17.05|15.43|17.05|15.43|17.01|15.39|0
1656379270000|2022-06-28 01:21:10|17.04|15.42|17.03|15.41|17.04|15.42|17.03|15.41|0
1656379280000|2022-06-28 01:21:20|17.04||17.04||17.04||17.04||0
1656379290000|2022-06-28 01:21:30|17.03|15.43|17.04|15.42|17.05|15.43|17.03|15.42|0
1656379300000|2022-06-28 01:21:40|17.06|15.44|17.08|15.45|17.08|15.45|17.06|15.44|0
1656379310000|2022-06-28 01:21:50|17.07|15.44|17.08|15.45|17.08|15.45|17.07|15.44|0
1656379330000|2022-06-28 01:22:10|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1656379340000|2022-06-28 01:22:20|17.1|15.47|17.1|15.47|17.1|15.47|17.08|15.45|0
1656379350000|2022-06-28 01:22:30|17.09|15.46|17.08|15.45|17.1|15.47|17.08|15.45|0
1656379360000|2022-06-28 01:22:40|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1656379370000|2022-06-28 01:22:50|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1656379390000|2022-06-28 01:23:10|17.03|15.41|17.04|15.42|17.04|15.42|17.03|15.41|0
1656379400000|2022-06-28 01:23:20|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1656379410000|2022-06-28 01:23:30|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1656379430000|2022-06-28 01:23:50|17|15.38|17.01|15.39|17.01|15.39|17|15.38|0
1656379440000|2022-06-28 01:24:00|16.97|15.36|16.97|15.36|16.97|15.36|16.97|15.36|0
1656379450000|2022-06-28 01:24:10|16.96|15.34|16.97|15.35|16.97|15.35|16.96|15.34|0
1656379460000|2022-06-28 01:24:20|16.96|15.34|16.97|15.36|16.97|15.36|16.96|15.34|0
1656379470000|2022-06-28 01:24:30|16.98|15.37|16.97|15.35|16.99|15.37|16.97|15.35|0
1656379480000|2022-06-28 01:24:40|16.96|15.34|16.96|15.34|16.96|15.34|16.96|15.34|0
1656379490000|2022-06-28 01:24:50|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1656379500000|2022-06-28 01:25:00|16.93|15.32|16.9|15.29|16.93|15.32|16.9|15.29|0
1656379510000|2022-06-28 01:25:10|16.91|15.3|16.93|15.32|16.94|15.33|16.9|15.29|0
1656379520000|2022-06-28 01:25:20|16.94|15.33|16.93|15.32|16.94|15.33|16.93|15.32|0
1656379530000|2022-06-28 01:25:30|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1656379540000|2022-06-28 01:25:40|16.93|15.32|16.92|15.31|16.94|15.33|16.92|15.31|0
1656379550000|2022-06-28 01:25:50|16.93|15.32|16.93|15.32|16.93|15.32|16.93|15.32|0
1656379560000|2022-06-28 01:26:00|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1656379570000|2022-06-28 01:26:10|16.94|15.33|16.93|15.32|16.94|15.33|16.93|15.32|0
1656379580000|2022-06-28 01:26:20|16.92|15.31|16.94|15.33|16.94|15.33|16.92|15.31|0
1656379620000|2022-06-28 01:27:00|16.93|15.32|16.92|15.31|16.93|15.32|16.92|15.31|0
1656379630000|2022-06-28 01:27:10|16.93|15.32|16.93|15.32|16.93|15.32|16.92|15.31|0
1656379640000|2022-06-28 01:27:20|16.94|15.33|16.96|15.34|16.97|15.36|16.94|15.33|0
1656379650000|2022-06-28 01:27:30|16.94|15.33|16.93|15.32|16.94|15.33|16.93|15.32|0
1656379660000|2022-06-28 01:27:40|16.92|15.31|16.9|15.29|16.92|15.31|16.9|15.29|0
1656379680000|2022-06-28 01:28:00|16.87|15.26|16.87|15.26|16.87|15.26|16.87|15.26|0
1656379690000|2022-06-28 01:28:10|16.85|15.25|16.84|15.23|16.85|15.25|16.84|15.23|0
1656379700000|2022-06-28 01:28:20|16.82|15.22|16.8|15.2|16.82|15.22|16.8|15.2|0
1656379710000|2022-06-28 01:28:30|16.78|15.18|16.78|15.18|16.8|15.2|16.78|15.18|0
1656379720000|2022-06-28 01:28:40|16.72|15.12|16.69|15.09|16.72|15.12|16.69|15.09|0
1656379730000|2022-06-28 01:28:50|16.67|15.07|16.64|15.04|16.67|15.07|16.64|15.04|0
1656379740000|2022-06-28 01:29:00|16.67|15.07|16.65|15.05|16.67|15.07|16.65|15.05|0
1656379750000|2022-06-28 01:29:10|16.64|15.04|16.69|15.09|16.69|15.09|16.64|15.04|0
1656379760000|2022-06-28 01:29:20|16.7|15.1|16.7|15.1|16.7|15.1|16.69|15.09|0
1656379770000|2022-06-28 01:29:30|16.69|15.09|16.69|15.09|16.69|15.09|16.69|15.09|0
1656379790000|2022-06-28 01:29:50|16.7|15.1|16.7|15.1|16.7|15.1|16.69|15.09|0
1656379800000|2022-06-28 01:30:00|16.72|15.12|16.64|15.04|16.72|15.12|16.64|15.04|0
1656379810000|2022-06-28 01:30:10|16.63|15.03|16.6|15|16.64|15.04|16.6|15|0
1656379820000|2022-06-28 01:30:20|16.61|15.01|16.64|15.04|16.64|15.04|16.61|15.01|0
1656379830000|2022-06-28 01:30:30|16.62|15.02|16.62|15.02|16.64|15.04|16.62|15.02|0
1656379840000|2022-06-28 01:30:40|16.63|15.03|16.6|15|16.63|15.03|16.6|15|0
1656379850000|2022-06-28 01:30:50|16.59|14.99|16.59|14.99|16.6|15|16.59|14.99|0
1656379860000|2022-06-28 01:31:00|16.65|15.05|16.67|15.07|16.67|15.07|16.65|15.05|0
1656379870000|2022-06-28 01:31:10|16.65|15.05|16.65|15.05|16.65|15.05|16.64|15.04|0
1656379880000|2022-06-28 01:31:20|16.67|15.07|16.69|15.09|16.69|15.09|16.67|15.07|0
1656379890000|2022-06-28 01:31:30|16.7|15.1|16.71|15.11|16.72|15.12|16.7|15.1|0
1656379900000|2022-06-28 01:31:40|16.73|15.13|16.77|15.17|16.77|15.17|16.73|15.13|0
1656379910000|2022-06-28 01:31:50|16.79|15.19|16.79|15.19|16.82|15.22|16.79|15.19|0
1656379920000|2022-06-28 01:32:00|16.78|15.18|16.82|15.22|16.82|15.22|16.78|15.18|0
1656379930000|2022-06-28 01:32:10|16.8|15.2|16.8|15.2|16.8|15.2|16.79|15.19|0
1656379940000|2022-06-28 01:32:20|16.78|15.18|16.78|15.18|16.78|15.18|16.77|15.17|0
1656379950000|2022-06-28 01:32:30|16.77|15.17|16.75|15.15|16.77|15.17|16.75|15.15|0
1656379960000|2022-06-28 01:32:40|16.77|15.17|16.77|15.17|16.77|15.17|16.76|15.16|0
1656379970000|2022-06-28 01:32:50|16.76|15.16|16.73|15.13|16.76|15.16|16.73|15.13|0
1656379980000|2022-06-28 01:33:00|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1656379990000|2022-06-28 01:33:10|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1656380000000|2022-06-28 01:33:20|16.76|15.16|16.75|15.15|16.76|15.16|16.75|15.15|0
1656380010000|2022-06-28 01:33:30|16.72|15.12|16.73|15.13|16.73|15.13|16.72|15.12|0
1656380020000|2022-06-28 01:33:40|16.72|15.12|16.73|15.13|16.73|15.13|16.72|15.12|0
1656380030000|2022-06-28 01:33:50|16.72|15.12|16.7|15.1|16.72|15.12|16.69|15.09|0
1656380040000|2022-06-28 01:34:00|16.72|15.12|16.72|15.12|16.73|15.13|16.72|15.12|0
1656380050000|2022-06-28 01:34:10|16.73|15.13|16.71|15.11|16.73|15.13|16.69|15.09|0
1656380060000|2022-06-28 01:34:20|16.7|15.1|16.68|15.08|16.7|15.1|16.68|15.08|0
1656380070000|2022-06-28 01:34:30|16.69|15.09|16.68|15.08|16.69|15.09|16.68|15.08|0
1656380080000|2022-06-28 01:34:40|16.7|15.1|16.69|15.09|16.7|15.1|16.68|15.08|0
1656380090000|2022-06-28 01:34:50|16.67|15.07|16.67|15.07|16.68|15.08|16.67|15.07|0
1656380100000|2022-06-28 01:35:00|16.68|15.08|16.68|15.08|16.68|15.08|16.68|15.08|0
1656380110000|2022-06-28 01:35:10|16.67|15.07|16.65|15.05|16.67|15.07|16.65|15.05|0
1656380120000|2022-06-28 01:35:20|16.64|15.04|16.64|15.04|16.64|15.04|16.64|15.04|0
1656380130000|2022-06-28 01:35:30|16.62|15.02|16.63|15.03|16.63|15.03|16.62|15.02|0
1656380140000|2022-06-28 01:35:40|16.64|15.04|16.64|15.04|16.64|15.04|16.62|15.02|0
1656380150000|2022-06-28 01:35:50|16.63|15.03|16.66|15.06|16.66|15.06|16.63|15.03|0
1656380160000|2022-06-28 01:36:00|16.68|15.08|16.73|15.13|16.73|15.13|16.68|15.08|0
1656380170000|2022-06-28 01:36:10|16.74|15.14|16.75|15.15|16.75|15.15|16.74|15.14|0
1656380180000|2022-06-28 01:36:20|16.73|15.13|16.77|15.17|16.77|15.17|16.73|15.13|0
1656380190000|2022-06-28 01:36:30|16.76|15.16|16.75|15.15|16.76|15.16|16.75|15.15|0
1656380200000|2022-06-28 01:36:40|16.74|15.14|16.74|15.14|16.74|15.14|16.73|15.13|0
1656380210000|2022-06-28 01:36:50|16.75|15.15|16.74|15.14|16.75|15.15|16.74|15.14|0
1656380220000|2022-06-28 01:37:00|16.73|15.13|16.73|15.13|16.74|15.14|16.73|15.13|0
1656380230000|2022-06-28 01:37:10|16.75|15.15|16.77|15.17|16.77|15.17|16.75|15.15|0
1656380240000|2022-06-28 01:37:20|16.82|15.22|16.82|15.22|16.82|15.22|16.8|15.2|0
1656380250000|2022-06-28 01:37:30|16.81|15.21|16.78|15.18|16.81|15.21|16.77|15.17|0
1656380260000|2022-06-28 01:37:40|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1656380270000|2022-06-28 01:37:50|16.75|15.15|16.72|15.12|16.75|15.15|16.72|15.12|0
1656380280000|2022-06-28 01:38:00|16.7|15.1|16.72|15.12|16.72|15.12|16.7|15.1|0
1656380290000|2022-06-28 01:38:10|16.73|15.13|16.77|15.17|16.77|15.17|16.72|15.12|0
1656380300000|2022-06-28 01:38:20|16.76|15.16|16.75|15.15|16.77|15.17|16.73|15.13|0
1656380310000|2022-06-28 01:38:30|16.77|15.17|16.78|15.18|16.78|15.18|16.77|15.17|0
1656380320000|2022-06-28 01:38:40|16.8|15.2|16.82|15.22|16.82|15.22|16.8|15.2|0
1656380330000|2022-06-28 01:38:50|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1656380340000|2022-06-28 01:39:00|16.8|15.2|16.77|15.17|16.8|15.2|16.77|15.17|0
1656380350000|2022-06-28 01:39:10|16.76|15.16|16.73|15.13|16.76|15.16|16.73|15.13|0
1656380360000|2022-06-28 01:39:20|16.74|15.14|16.73|15.13|16.74|15.14|16.73|15.13|0
1656380370000|2022-06-28 01:39:30|16.72|15.12|16.74|15.14|16.74|15.14|16.72|15.12|0
1656380380000|2022-06-28 01:39:40|16.75|15.15|16.74|15.14|16.77|15.17|16.74|15.14|0
1656380390000|2022-06-28 01:39:50|16.75|15.15|16.76|15.16|16.76|15.16|16.75|15.15|0
1656380400000|2022-06-28 01:40:00|16.77|15.17|16.77|15.17|16.78|15.18|16.77|15.17|0
1656380410000|2022-06-28 01:40:10|16.78|15.18|16.77|15.17|16.78|15.18|16.77|15.17|0
1656380420000|2022-06-28 01:40:20|16.76|15.16|16.75|15.15|16.76|15.16|16.75|15.15|0
1656380430000|2022-06-28 01:40:30|16.73|15.13|16.73|15.13|16.73|15.13|16.72|15.12|0
1656380440000|2022-06-28 01:40:40|16.72|15.12|16.7|15.1|16.72|15.12|16.7|15.1|0
1656380450000|2022-06-28 01:40:50|16.68|15.08|16.7|15.1|16.7|15.1|16.68|15.08|0
1656380460000|2022-06-28 01:41:00|16.72|15.12|16.7|15.1|16.72|15.12|16.7|15.1|0
1656380470000|2022-06-28 01:41:10|16.71|15.11|16.73|15.13|16.73|15.13|16.71|15.11|0
1656380480000|2022-06-28 01:41:20|16.74|15.14|16.78|15.18|16.78|15.18|16.74|15.14|0
1656380490000|2022-06-28 01:41:30|16.77|15.17|16.75|15.15|16.77|15.17|16.75|15.15|0
1656380500000|2022-06-28 01:41:40|16.77|15.17|16.77|15.17|16.78|15.18|16.77|15.17|0
1656380510000|2022-06-28 01:41:50|16.79|15.19|16.78|15.18|16.79|15.19|16.78|15.18|0
1656380520000|2022-06-28 01:42:00|16.77|15.17|16.82|15.21|16.82|15.21|16.77|15.17|0
1656380530000|2022-06-28 01:42:10|16.81|15.2|16.78|15.18|16.81|15.2|16.78|15.18|0
1656380540000|2022-06-28 01:42:20|16.77|15.17|16.73|15.13|16.77|15.17|16.73|15.13|0
1656380550000|2022-06-28 01:42:30|16.74|15.14|16.75|15.15|16.77|15.17|16.74|15.14|0
1656380560000|2022-06-28 01:42:40|16.73|15.13|16.76|15.16|16.76|15.16|16.73|15.13|0
1656380570000|2022-06-28 01:42:50|16.75|15.15|16.77|15.17|16.77|15.17|16.75|15.15|0
1656380580000|2022-06-28 01:43:00|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656380590000|2022-06-28 01:43:10|16.75|15.15|16.76|15.16|16.76|15.16|16.75|15.15|0
1656380600000|2022-06-28 01:43:20|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1656380610000|2022-06-28 01:43:30|16.73|15.13|16.7|15.1|16.73|15.13|16.7|15.1|0
1656380620000|2022-06-28 01:43:40|16.71|15.11|16.72|15.12|16.73|15.13|16.71|15.11|0
1656380630000|2022-06-28 01:43:50|16.71|15.11|16.71|15.11|16.71|15.11|16.71|15.11|0
1656380640000|2022-06-28 01:44:00|16.7|15.1|16.68|15.08|16.7|15.1|16.67|15.07|0
1656380660000|2022-06-28 01:44:20|16.66|15.06|16.65|15.05|16.66|15.06|16.65|15.05|0
1656380670000|2022-06-28 01:44:30|16.67|15.07|16.67|15.07|16.67|15.07|16.67|15.07|0
1656380690000|2022-06-28 01:44:50|16.68|15.08|16.65|15.05|16.68|15.08|16.65|15.05|0
1656380700000|2022-06-28 01:45:00|16.63|15.03|16.63|15.03|16.63|15.03|16.63|15.03|0
1656380710000|2022-06-28 01:45:10|16.64|15.04|16.65|15.05|16.65|15.05|16.64|15.04|0
1656380720000|2022-06-28 01:45:20|16.63|15.03|16.55|14.95|16.63|15.03|16.55|14.95|0
1656380730000|2022-06-28 01:45:30|16.56|14.96|16.54|14.94|16.56|14.96|16.54|14.94|0
1656380740000|2022-06-28 01:45:40|16.47|14.87|16.34|14.74|16.47|14.87|16.34|14.74|0
1656380750000|2022-06-28 01:45:50|16.36|14.76|16.32|14.72|16.36|14.76|16.31|14.71|0
1656380760000|2022-06-28 01:46:00|16.3|14.7|16.3|14.7|16.3|14.7|16.26|14.66|0
1656380770000|2022-06-28 01:46:10|16.29|14.69|16.28|14.68|16.29|14.69|16.28|14.68|0
1656380780000|2022-06-28 01:46:20|16.31|14.71|16.28|14.68|16.31|14.71|16.28|14.68|0
1656380790000|2022-06-28 01:46:30|16.3|14.7|16.3|14.7|16.3|14.7|16.3|14.7|0
1656380800000|2022-06-28 01:46:40|16.31|14.71|16.28|14.68|16.31|14.71|16.28|14.68|0
1656380810000|2022-06-28 01:46:50|16.3|14.7|16.33|14.73|16.34|14.74|16.3|14.7|0
1656380820000|2022-06-28 01:47:00|16.3|14.7|16.28|14.68|16.3|14.7|16.28|14.68|0
1656380830000|2022-06-28 01:47:10|16.29|14.69|16.28|14.68|16.3|14.7|16.28|14.68|0
1656380840000|2022-06-28 01:47:20|16.3|14.7|16.28|14.68|16.3|14.7|16.28|14.68|0
1656380850000|2022-06-28 01:47:30|16.3|14.7|16.3|14.7|16.3|14.7|16.3|14.7|0
1656380860000|2022-06-28 01:47:40|16.29|14.69|16.3|14.7|16.3|14.7|16.29|14.69|0
1656380870000|2022-06-28 01:47:50|16.28|14.68|16.26|14.66|16.28|14.68|16.26|14.66|0
1656380880000|2022-06-28 01:48:00|16.2|14.6|16.2|14.6|16.22|14.62|16.2|14.6|0
1656380890000|2022-06-28 01:48:10|16.26|14.66|16.26|14.66|16.28|14.68|16.26|14.66|0
1656380900000|2022-06-28 01:48:20|16.28|14.68|16.29|14.69|16.29|14.69|16.28|14.68|0
1656380910000|2022-06-28 01:48:30|16.28|14.68|16.29|14.69|16.29|14.69|16.28|14.68|0
1656380920000|2022-06-28 01:48:40|16.28|14.68|16.29|14.69|16.29|14.69|16.27|14.67|0
1656380930000|2022-06-28 01:48:50|16.25|14.65|16.23|14.63|16.25|14.65|16.22|14.62|0
1656380940000|2022-06-28 01:49:00|16.25|14.65|16.22|14.62|16.25|14.65|16.21|14.61|0
1656380950000|2022-06-28 01:49:10|16.23|14.63|16.29|14.69|16.29|14.69|16.23|14.63|0
1656380960000|2022-06-28 01:49:20|16.31|14.71|16.25|14.65|16.31|14.71|16.25|14.65|0
1656380970000|2022-06-28 01:49:30|16.21|14.61|16.25|14.65|16.25|14.65|16.21|14.61|0
1656380980000|2022-06-28 01:49:40|16.23|14.63|16.24|14.64|16.24|14.64|16.23|14.63|0
1656380990000|2022-06-28 01:49:50|16.25|14.65|16.21|14.61|16.25|14.65|16.21|14.61|0
1656381000000|2022-06-28 01:50:00|16.2|14.6|16.18|14.58|16.2|14.6|16.18|14.58|0
1656381010000|2022-06-28 01:50:10|16.21|14.61|16.23|14.63|16.25|14.65|16.21|14.61|0
1656381020000|2022-06-28 01:50:20|16.21|14.61|16.2|14.6|16.21|14.61|16.2|14.6|0
1656381030000|2022-06-28 01:50:30|16.18|14.58|16.2|14.6|16.2|14.6|16.18|14.58|0
1656381040000|2022-06-28 01:50:40|16.19|14.59|16.17|14.57|16.19|14.59|16.16|14.56|0
1656381050000|2022-06-28 01:50:50|16.18|14.58|16.18|14.58|16.18|14.58|16.17|14.57|0
1656381060000|2022-06-28 01:51:00|16.23|14.63|16.23|14.63|16.25|14.65|16.21|14.61|0
1656381070000|2022-06-28 01:51:10|16.24|14.64|16.23|14.63|16.25|14.65|16.23|14.63|0
1656381080000|2022-06-28 01:51:20|16.25|14.65|16.26|14.66|16.26|14.66|16.25|14.65|0
1656381090000|2022-06-28 01:51:30|16.28|14.68|16.26|14.66|16.28|14.68|16.26|14.66|0
1656381100000|2022-06-28 01:51:40|16.25|14.65|16.28|14.68|16.28|14.68|16.25|14.65|0
1656381110000|2022-06-28 01:51:50|16.27|14.67|16.25|14.65|16.27|14.67|16.25|14.65|0
1656381120000|2022-06-28 01:52:00|16.26|14.66|16.26|14.66|16.26|14.66|16.26|14.66|0
1656381130000|2022-06-28 01:52:10|16.27|14.67|16.28|14.68|16.28|14.68|16.27|14.67|0
1656381140000|2022-06-28 01:52:20|16.29|14.69|16.26|14.66|16.29|14.69|16.26|14.66|0
1656381150000|2022-06-28 01:52:30|16.23|14.63|16.23|14.63|16.23|14.63|16.23|14.63|0
1656381160000|2022-06-28 01:52:40|16.21|14.61|16.21|14.61|16.22|14.62|16.21|14.61|0
1656381170000|2022-06-28 01:52:50|16.2|14.6|16.2|14.6|16.2|14.6|16.2|14.6|0
1656381180000|2022-06-28 01:53:00|16.18|14.58|16.21|14.61|16.21|14.61|16.18|14.58|0
1656381190000|2022-06-28 01:53:10|16.2|14.6|16.19|14.59|16.2|14.6|16.19|14.59|0
1656381200000|2022-06-28 01:53:20|16.18|14.58|16.15|14.55|16.18|14.58|16.15|14.55|0
1656381210000|2022-06-28 01:53:30|16.17|14.57|16.13|14.53|16.17|14.57|16.13|14.53|0
1656381220000|2022-06-28 01:53:40|16.15|14.55|16.16|14.56|16.16|14.56|16.15|14.55|0
1656381230000|2022-06-28 01:53:50|16.17|14.57|16.15|14.55|16.17|14.57|16.13|14.53|0
1656381240000|2022-06-28 01:54:00|16.13|14.53|16.17|14.57|16.17|14.57|16.13|14.53|0
1656381250000|2022-06-28 01:54:10|16.16|14.56|16.15|14.55|16.17|14.57|16.15|14.55|0
1656381260000|2022-06-28 01:54:20|16.14|14.54|16.12|14.52|16.14|14.54|16.12|14.52|0
1656381270000|2022-06-28 01:54:30|16.1|14.5|16.06|14.46|16.1|14.5|16.06|14.46|0
1656381280000|2022-06-28 01:54:40|16.09|14.49|16.01|14.41|16.09|14.49|16.01|14.41|0
1656381290000|2022-06-28 01:54:50|16.02|14.42|16.04|14.44|16.04|14.44|16.01|14.41|0
1656381300000|2022-06-28 01:55:00|16.01|14.41|16.06|14.46|16.06|14.46|16.01|14.41|0
1656381310000|2022-06-28 01:55:10|16.04|14.44|16.01|14.41|16.04|14.44|16.01|14.41|0
1656381320000|2022-06-28 01:55:20|16.02|14.42|16.02|14.42|16.02|14.42|16.01|14.41|0
1656381330000|2022-06-28 01:55:30|16.05|14.45|16.04|14.44|16.07|14.47|16.04|14.44|0
1656381340000|2022-06-28 01:55:40|16.02|14.42|16.01|14.41|16.05|14.45|16.01|14.41|0
1656381350000|2022-06-28 01:55:50|16.02|14.42|16.01|14.41|16.02|14.42|16.01|14.41|0
1656381360000|2022-06-28 01:56:00|16.02|14.42|16.02|14.42|16.02|14.42|16.02|14.42|0
1656381370000|2022-06-28 01:56:10|16.01|14.41|16.01|14.41|16.02|14.42|16.01|14.41|0
1656381380000|2022-06-28 01:56:20|16.02|14.42|15.93|14.33|16.02|14.42|15.93|14.33|0
1656381390000|2022-06-28 01:56:30|15.94|14.34|15.93|14.33|15.94|14.34|15.93|14.33|0
1656381400000|2022-06-28 01:56:40|15.96|14.36|15.94|14.34|15.97|14.37|15.94|14.34|0
1656381410000|2022-06-28 01:56:50|15.96|14.36|15.95|14.35|15.96|14.36|15.94|14.34|0
1656381420000|2022-06-28 01:57:00|15.94|14.34|15.93|14.33|15.94|14.34|15.92|14.32|0
1656381430000|2022-06-28 01:57:10|15.91|14.31|15.87|14.27|15.91|14.31|15.85|14.25|0
1656381440000|2022-06-28 01:57:20|15.82|14.22|15.79|14.19|15.82|14.22|15.79|14.19|0
1656381450000|2022-06-28 01:57:30|15.8|14.2|15.79|14.19|15.8|14.2|15.79|14.19|0
1656381460000|2022-06-28 01:57:40|15.8|14.2|15.8|14.2|15.8|14.2|15.8|14.2|0
1656381470000|2022-06-28 01:57:50|15.82|14.22|15.79|14.19|15.82|14.22|15.79|14.19|0
1656381480000|2022-06-28 01:58:00|15.8|14.2|15.82|14.22|15.82|14.22|15.8|14.2|0
1656381490000|2022-06-28 01:58:10|15.83|14.23|15.83|14.23|15.83|14.23|15.83|14.23|0
1656381500000|2022-06-28 01:58:20|15.85|14.25|15.8|14.2|15.85|14.25|15.8|14.2|0
1656381510000|2022-06-28 01:58:30|15.77|14.17|15.79|14.19|15.79|14.19|15.76|14.16|0
1656381520000|2022-06-28 01:58:40|15.8|14.2|15.8|14.2|15.82|14.22|15.8|14.2|0
1656381530000|2022-06-28 01:58:50|15.79|14.19|15.8|14.2|15.8|14.2|15.79|14.19|0
1656381540000|2022-06-28 01:59:00|15.82|14.22|15.83|14.23|15.83|14.23|15.82|14.22|0
1656381550000|2022-06-28 01:59:10|15.82|14.22|15.76|14.16|15.83|14.23|15.76|14.16|0
1656381560000|2022-06-28 01:59:20|15.77|14.17|15.76|14.16|15.77|14.17|15.76|14.16|0
1656381570000|2022-06-28 01:59:30|15.77|14.17|15.79|14.19|15.79|14.19|15.77|14.17|0
1656381580000|2022-06-28 01:59:40|15.8|14.2|15.83|14.23|15.83|14.23|15.8|14.2|0
1656381590000|2022-06-28 01:59:50|15.85|14.25|15.83|14.23|15.85|14.25|15.83|14.23|0
1656381600000|2022-06-28 02:00:00|15.85|14.25|15.93|14.33|15.93|14.33|15.85|14.25|0
1656381610000|2022-06-28 02:00:10|15.94|14.34|15.98|14.38|15.98|14.38|15.94|14.34|0
1656381620000|2022-06-28 02:00:20|15.99|14.39|16.02|14.42|16.02|14.42|15.99|14.39|0
1656381630000|2022-06-28 02:00:30|16.01|14.41|16.01|14.41|16.01|14.41|16.01|14.41|0
1656381640000|2022-06-28 02:00:40|16|14.4|16.01|14.41|16.03|14.43|16|14.4|0
1656381650000|2022-06-28 02:00:50|16.02|14.42|16|14.4|16.02|14.42|16|14.4|0
1656381660000|2022-06-28 02:01:00|16.01|14.41|16.01|14.41|16.01|14.41|16.01|14.41|0
1656381670000|2022-06-28 02:01:10|16.02|14.42|16.07|14.47|16.07|14.47|16.02|14.42|0
1656381680000|2022-06-28 02:01:20|16.05|14.45|16.07|14.47|16.07|14.47|16.05|14.45|0
1656381690000|2022-06-28 02:01:30|16.06|14.46|16.05|14.45|16.06|14.46|16.04|14.44|0
1656381700000|2022-06-28 02:01:40|16.07|14.47|16.07|14.47|16.07|14.47|16.07|14.47|0
1656381710000|2022-06-28 02:01:50|16.05|14.45|16.05|14.45|16.07|14.47|16.05|14.45|0
1656381720000|2022-06-28 02:02:00|16.04|14.44|16.01|14.41|16.04|14.44|16.01|14.41|0
1656381730000|2022-06-28 02:02:10|15.99|14.39|16.02|14.42|16.02|14.42|15.99|14.39|0
1656381740000|2022-06-28 02:02:20|15.99|14.39|15.99|14.39|16.01|14.41|15.99|14.39|0
1656381750000|2022-06-28 02:02:30|16|14.4|16.01|14.41|16.01|14.41|15.99|14.39|0
1656381760000|2022-06-28 02:02:40|15.99|14.39|15.98|14.38|15.99|14.39|15.96|14.36|0
1656381770000|2022-06-28 02:02:50|15.96|14.36|15.87|14.27|15.96|14.36|15.87|14.27|0
1656381780000|2022-06-28 02:03:00|15.85|14.25|15.9|14.3|15.9|14.3|15.85|14.25|0
1656381790000|2022-06-28 02:03:10|15.88|14.28|15.96|14.36|15.96|14.36|15.88|14.28|0
1656381800000|2022-06-28 02:03:20|15.99|14.39|15.98|14.38|16|14.4|15.98|14.38|0
1656381810000|2022-06-28 02:03:30|16.01|14.41|16.03|14.43|16.03|14.43|16.01|14.41|0
1656381820000|2022-06-28 02:03:40|16.04|14.44|16.04|14.44|16.04|14.44|16.03|14.43|0
1656381830000|2022-06-28 02:03:50|16.01|14.41|15.98|14.38|16.01|14.41|15.98|14.38|0
1656381840000|2022-06-28 02:04:00|15.96|14.36|15.96|14.36|15.96|14.36|15.96|14.36|0
1656381850000|2022-06-28 02:04:10|15.94|14.34|15.97|14.37|15.97|14.37|15.94|14.34|0
1656381860000|2022-06-28 02:04:20|15.98|14.38|16.04|14.44|16.04|14.44|15.98|14.38|0
1656381870000|2022-06-28 02:04:30|16.01|14.41|16.02|14.42|16.03|14.43|16.01|14.41|0
1656381880000|2022-06-28 02:04:40|15.99|14.39|16.02|14.42|16.02|14.42|15.99|14.39|0
1656381890000|2022-06-28 02:04:50|16.01|14.41|16.01|14.41|16.01|14.41|16.01|14.41|0
1656381900000|2022-06-28 02:05:00|16.02|14.42|16.04|14.44|16.04|14.44|16.02|14.42|0
1656381910000|2022-06-28 02:05:10|16.05|14.45|16.04|14.44|16.05|14.45|16.04|14.44|0
1656381920000|2022-06-28 02:05:20|16.05|14.45|16.05|14.45|16.05|14.45|16.04|14.44|0
1656381930000|2022-06-28 02:05:30|16.04|14.44|16.04|14.44|16.04|14.44|16.04|14.44|0
1656381940000|2022-06-28 02:05:40|16.07|14.47|16.04|14.44|16.07|14.47|16.04|14.44|0
1656381950000|2022-06-28 02:05:50|16.05|14.45|16.06|14.46|16.06|14.46|16.05|14.45|0
1656381960000|2022-06-28 02:06:00|16.04|14.44|16.07|14.47|16.07|14.47|16.04|14.44|0
1656381970000|2022-06-28 02:06:10|16.09|14.49|16.12|14.52|16.12|14.52|16.09|14.49|0
1656381980000|2022-06-28 02:06:20|16.15|14.55|16.13|14.53|16.15|14.55|16.12|14.52|0
1656381990000|2022-06-28 02:06:30|16.15|14.55|16.14|14.54|16.15|14.55|16.14|14.54|0
1656382000000|2022-06-28 02:06:40|16.13|14.53|16.1|14.5|16.13|14.53|16.1|14.5|0
1656382010000|2022-06-28 02:06:50|16.13|14.53|16.12|14.52|16.13|14.53|16.12|14.52|0
1656382020000|2022-06-28 02:07:00|16.1|14.5|16.12|14.52|16.12|14.52|16.1|14.5|0
1656382030000|2022-06-28 02:07:10|16.1|14.5|16.1|14.5|16.1|14.5|16.1|14.5|0
1656382040000|2022-06-28 02:07:20|16.09|14.49|16.09|14.49|16.09|14.49|16.09|14.49|0
1656382050000|2022-06-28 02:07:30|16.08|14.48|16.07|14.47|16.08|14.48|16.07|14.47|0
1656382060000|2022-06-28 02:07:40|16.08|14.48|16.07|14.47|16.08|14.48|16.07|14.47|0
1656382070000|2022-06-28 02:07:50|16.08|14.48|16.1|14.5|16.1|14.5|16.08|14.48|0
1656382080000|2022-06-28 02:08:00|16.13|14.53|16.15|14.55|16.17|14.57|16.13|14.53|0
1656382090000|2022-06-28 02:08:10|16.14|14.54|16.14|14.54|16.14|14.54|16.14|14.54|0
1656382100000|2022-06-28 02:08:20|16.15|14.55|16.17|14.57|16.17|14.57|16.15|14.55|0
1656382110000|2022-06-28 02:08:30|16.16|14.56|16.2|14.6|16.2|14.6|16.16|14.56|0
1656382120000|2022-06-28 02:08:40|16.19|14.59|16.2|14.6|16.2|14.6|16.18|14.58|0
1656382130000|2022-06-28 02:08:50|16.21|14.61|16.21|14.61|16.23|14.63|16.21|14.61|0
1656382140000|2022-06-28 02:09:00|16.23|14.63|16.17|14.57|16.23|14.63|16.17|14.57|0
1656382150000|2022-06-28 02:09:10|16.18|14.58|16.17|14.57|16.19|14.59|16.17|14.57|0
1656382160000|2022-06-28 02:09:20|16.18|14.58|16.17|14.57|16.18|14.58|16.17|14.57|0
1656382170000|2022-06-28 02:09:30|16.19|14.59|16.2|14.6|16.2|14.6|16.19|14.59|0
1656382180000|2022-06-28 02:09:40|16.19|14.59|16.2|14.6|16.2|14.6|16.19|14.59|0
1656382190000|2022-06-28 02:09:50|16.21|14.61|16.21|14.61|16.21|14.61|16.21|14.61|0
1656382200000|2022-06-28 02:10:00|16.23|14.63|16.23|14.63|16.23|14.63|16.23|14.63|0
1656382210000|2022-06-28 02:10:10|16.21|14.61|16.21|14.61|16.22|14.62|16.21|14.61|0
1656382220000|2022-06-28 02:10:20|16.2|14.6|16.2|14.6|16.21|14.61|16.2|14.6|0
1656382230000|2022-06-28 02:10:30|16.18|14.58|16.17|14.57|16.18|14.58|16.17|14.57|0
1656382240000|2022-06-28 02:10:40|16.16|14.56|16.18|14.58|16.18|14.58|16.16|14.56|0
1656382250000|2022-06-28 02:10:50|16.2|14.6|16.18|14.58|16.2|14.6|16.16|14.56|0
1656382260000|2022-06-28 02:11:00|16.16|14.56|16.2|14.6|16.2|14.6|16.16|14.56|0
1656382270000|2022-06-28 02:11:10|16.19|14.59|16.16|14.56|16.19|14.59|16.15|14.55|0
1656382280000|2022-06-28 02:11:20|16.18|14.58|16.2|14.6|16.2|14.6|16.18|14.58|0
1656382290000|2022-06-28 02:11:30|16.18|14.58|16.17|14.57|16.18|14.58|16.17|14.57|0
1656382300000|2022-06-28 02:11:40|16.16|14.56|16.15|14.55|16.16|14.56|16.15|14.55|0
1656382320000|2022-06-28 02:12:00|16.12|14.52|16.12|14.52|16.12|14.52|16.12|14.52|0
1656382330000|2022-06-28 02:12:10|16.1|14.5|16.07|14.47|16.1|14.5|16.07|14.47|0
1656382340000|2022-06-28 02:12:20|16.08|14.48|16.09|14.49|16.09|14.49|16.08|14.48|0
1656382350000|2022-06-28 02:12:30|16.1|14.5|16.09|14.49|16.1|14.5|16.09|14.49|0
1656382360000|2022-06-28 02:12:40|16.07|14.47|16.07|14.47|16.07|14.47|16.07|14.47|0
1656382370000|2022-06-28 02:12:50|16.05|14.45|16.06|14.46|16.07|14.47|16.05|14.45|0
1656382380000|2022-06-28 02:13:00|16.07|14.47|16.11|14.51|16.11|14.51|16.07|14.47|0
1656382390000|2022-06-28 02:13:10|16.13|14.53|16.13|14.53|16.13|14.53|16.12|14.52|0
1656382400000|2022-06-28 02:13:20|16.15|14.55|16.15|14.55|16.16|14.56|16.15|14.55|0
1656382410000|2022-06-28 02:13:30|16.13|14.53|16.12|14.52|16.13|14.53|16.12|14.52|0
1656382420000|2022-06-28 02:13:40|16.13|14.53|16.12|14.52|16.13|14.53|16.12|14.52|0
1656382430000|2022-06-28 02:13:50|16.1|14.5|16.1|14.5|16.1|14.5|16.1|14.5|0
1656382440000|2022-06-28 02:14:00|16.09|14.49|16.12|14.52|16.12|14.52|16.09|14.49|0
1656382450000|2022-06-28 02:14:10|16.13|14.53|16.1|14.5|16.13|14.53|16.1|14.5|0
1656382460000|2022-06-28 02:14:20|16.12|14.52|16.12|14.52|16.12|14.52|16.12|14.52|0
1656382470000|2022-06-28 02:14:30|16.13|14.53|16.13|14.53|16.13|14.53|16.13|14.53|0
1656382480000|2022-06-28 02:14:40|16.1|14.5|16.09|14.49|16.1|14.5|16.09|14.49|0
1656382490000|2022-06-28 02:14:50|16.07|14.47|16.07|14.47|16.07|14.47|16.07|14.47|0
1656382500000|2022-06-28 02:15:00|16.05|14.45|16.06|14.46|16.08|14.48|16.05|14.45|0
1656382510000|2022-06-28 02:15:10|16.07|14.47|16.09|14.49|16.09|14.49|16.07|14.47|0
1656382520000|2022-06-28 02:15:20|16.08|14.48|16.1|14.5|16.1|14.5|16.08|14.48|0
1656382530000|2022-06-28 02:15:30|16.11|14.51|16.13|14.53|16.13|14.53|16.11|14.51|0
1656382540000|2022-06-28 02:15:40|16.15|14.55|16.16|14.56|16.16|14.56|16.15|14.55|0
1656382550000|2022-06-28 02:15:50|16.15|14.55|16.15|14.55|16.15|14.55|16.15|14.55|0
1656382560000|2022-06-28 02:16:00|16.14|14.54|16.14|14.54|16.15|14.55|16.14|14.54|0
1656382570000|2022-06-28 02:16:10|16.15|14.55|16.16|14.56|16.16|14.56|16.15|14.55|0
1656382580000|2022-06-28 02:16:20|16.15|14.55|16.11|14.51|16.15|14.55|16.11|14.51|0
1656382590000|2022-06-28 02:16:30|16.12|14.52|16.12|14.52|16.12|14.52|16.12|14.52|0
1656382600000|2022-06-28 02:16:40|16.11|14.51|16.11|14.51|16.11|14.51|16.11|14.51|0
1656382610000|2022-06-28 02:16:50|16.12|14.52|16.13|14.53|16.13|14.53|16.12|14.52|0
1656382620000|2022-06-28 02:17:00|16.15|14.55|16.16|14.56|16.16|14.56|16.15|14.55|0
1656382630000|2022-06-28 02:17:10|16.18|14.58|16.18|14.58|16.18|14.58|16.18|14.58|0
1656382640000|2022-06-28 02:17:20|16.15|14.55|16.15|14.55|16.15|14.55|16.15|14.55|0
1656382650000|2022-06-28 02:17:30|16.14|14.54|16.13|14.53|16.15|14.55|16.13|14.53|0
1656382670000|2022-06-28 02:17:50|16.12|14.52|16.12|14.52|16.13|14.53|16.12|14.52|0
1656382680000|2022-06-28 02:18:00|16.11|14.51|16.11|14.51|16.11|14.51|16.11|14.51|0
1656382690000|2022-06-28 02:18:10|16.12|14.52|16.12|14.52|16.12|14.52|16.12|14.52|0
1656382700000|2022-06-28 02:18:20|16.13|14.53|16.12|14.52|16.13|14.53|16.12|14.52|0
1656382710000|2022-06-28 02:18:30|16.13|14.53|16.12|14.52|16.13|14.53|16.12|14.52|0
1656382720000|2022-06-28 02:18:40|16.1|14.5|16.1|14.5|16.1|14.5|16.1|14.5|0
1656382730000|2022-06-28 02:18:50|16.09|14.49|16.08|14.48|16.09|14.49|16.08|14.48|0
1656382760000|2022-06-28 02:19:20|16.09|14.49|16.08|14.48|16.09|14.49|16.08|14.48|0
1656382780000|2022-06-28 02:19:40|16.07|14.47|16.07|14.47|16.08|14.48|16.07|14.47|0
1656382790000|2022-06-28 02:19:50|16.04|14.44|16.04|14.44|16.04|14.44|16.04|14.44|0
1656382800000|2022-06-28 02:20:00|16.05|14.45|16.02|14.42|16.05|14.45|16.02|14.42|0
1656382810000|2022-06-28 02:20:10|16.04|14.44|16.01|14.41|16.04|14.44|16.01|14.41|0
1656382820000|2022-06-28 02:20:20|16.02|14.42|15.96|14.36|16.02|14.42|15.96|14.36|0
1656382830000|2022-06-28 02:20:30|15.95|14.35|15.94|14.34|15.96|14.36|15.94|14.34|0
1656382840000|2022-06-28 02:20:40|15.96|14.36|15.97|14.37|15.97|14.37|15.96|14.36|0
1656382850000|2022-06-28 02:20:50|15.94|14.34|15.94|14.34|15.94|14.34|15.94|14.34|0
1656382860000|2022-06-28 02:21:00|15.93|14.33|15.93|14.33|15.94|14.34|15.93|14.33|0
1656382870000|2022-06-28 02:21:10|15.94|14.34|15.94|14.34|15.94|14.34|15.93|14.33|0
1656382880000|2022-06-28 02:21:20|15.91|14.31|15.9|14.3|15.91|14.31|15.9|14.3|0
1656382890000|2022-06-28 02:21:30|15.91|14.31|15.9|14.3|15.91|14.31|15.9|14.3|0
1656382900000|2022-06-28 02:21:40|15.91|14.31|15.87|14.27|15.91|14.31|15.87|14.27|0
1656382910000|2022-06-28 02:21:50|15.86|14.26|15.82|14.22|15.86|14.26|15.82|14.22|0
1656382920000|2022-06-28 02:22:00|15.83|14.23|15.81|14.21|15.83|14.23|15.81|14.21|0
1656382930000|2022-06-28 02:22:10|15.82|14.22|15.83|14.23|15.83|14.23|15.8|14.2|0
1656382950000|2022-06-28 02:22:30|15.82|14.22|15.83|14.23|15.83|14.23|15.79|14.19|0
1656382960000|2022-06-28 02:22:40|15.85|14.25|15.85|14.25|15.85|14.25|15.85|14.25|0
1656382970000|2022-06-28 02:22:50|15.86|14.26|15.85|14.25|15.86|14.26|15.82|14.22|0
1656382980000|2022-06-28 02:23:00|15.83|14.23|15.85|14.25|15.85|14.25|15.83|14.23|0
1656382990000|2022-06-28 02:23:10|15.86|14.26|15.79|14.19|15.86|14.26|15.79|14.19|0
1656383000000|2022-06-28 02:23:20|15.76|14.16|15.75|14.15|15.76|14.16|15.72|14.12|0
1656383010000|2022-06-28 02:23:30|15.74|14.14|15.75|14.15|15.75|14.15|15.74|14.14|0
1656383020000|2022-06-28 02:23:40|15.77|14.17|15.75|14.15|15.77|14.17|15.75|14.15|0
1656383030000|2022-06-28 02:23:50|15.79|14.19|15.75|14.15|15.79|14.19|15.74|14.14|0
1656383040000|2022-06-28 02:24:00|15.77|14.17|15.77|14.17|15.77|14.17|15.75|14.15|0
1656383050000|2022-06-28 02:24:10|15.79|14.19|15.77|14.17|15.79|14.19|15.75|14.15|0
1656383060000|2022-06-28 02:24:20|15.78|14.18|15.78|14.18|15.78|14.18|15.78|14.18|0
1656383070000|2022-06-28 02:24:30|15.77|14.17|15.79|14.19|15.79|14.19|15.77|14.17|0
1656383080000|2022-06-28 02:24:40|15.8|14.2|15.85|14.25|15.85|14.25|15.8|14.2|0
1656383090000|2022-06-28 02:24:50|15.83|14.23|15.84|14.24|15.85|14.25|15.83|14.23|0
1656383100000|2022-06-28 02:25:00|15.82|14.22|15.89|14.29|15.89|14.29|15.79|14.19|0
1656383110000|2022-06-28 02:25:10|15.91|14.31|15.91|14.31|15.91|14.31|15.89|14.29|0
1656383120000|2022-06-28 02:25:20|15.9|14.3|15.93|14.33|15.93|14.33|15.9|14.3|0
1656383130000|2022-06-28 02:25:30|15.84|14.24|15.86|14.26|15.86|14.26|15.84|14.24|0
1656383140000|2022-06-28 02:25:40|15.87|14.27|15.83|14.23|15.87|14.27|15.83|14.23|0
1656383150000|2022-06-28 02:25:50|15.8|14.2|15.8|14.2|15.82|14.22|15.8|14.2|0
1656383160000|2022-06-28 02:26:00|15.82|14.22|15.8|14.2|15.82|14.22|15.8|14.2|0
1656383170000|2022-06-28 02:26:10|15.79|14.19|15.77|14.17|15.79|14.19|15.77|14.17|0
1656383180000|2022-06-28 02:26:20|15.79|14.19|15.77|14.17|15.79|14.19|15.77|14.17|0
1656383190000|2022-06-28 02:26:30|15.75|14.15|15.75|14.15|15.75|14.15|15.75|14.15|0
1656383200000|2022-06-28 02:26:40|15.71|14.11|15.69|14.09|15.71|14.11|15.68|14.08|0
1656383210000|2022-06-28 02:26:50|15.68|14.08|15.51|13.91|15.68|14.08|15.51|13.91|0
1656383220000|2022-06-28 02:27:00|15.48|13.88|15.43|13.83|15.48|13.88|15.42|13.82|0
1656383230000|2022-06-28 02:27:10|15.37|13.77|15.43|13.83|15.43|13.83|15.37|13.77|0
1656383240000|2022-06-28 02:27:20|15.44|13.84|15.43|13.83|15.48|13.88|15.43|13.83|0
1656383250000|2022-06-28 02:27:30|15.38|13.78|15.41|13.81|15.41|13.81|15.38|13.78|0
1656383260000|2022-06-28 02:27:40|15.4|13.8|15.34|13.74|15.4|13.8|15.34|13.74|0
1656383270000|2022-06-28 02:27:50|15.36|13.76|15.26|13.66|15.36|13.76|15.25|13.65|0
1656383280000|2022-06-28 02:28:00|15.28|13.68|15.31|13.71|15.31|13.71|15.26|13.66|0
1656383290000|2022-06-28 02:28:10|15.29|13.69|15.29|13.69|15.3|13.7|15.29|13.69|0
1656383300000|2022-06-28 02:28:20|15.3|13.7|15.4|13.8|15.4|13.8|15.3|13.7|0
1656383310000|2022-06-28 02:28:30|15.43|13.83|15.4|13.8|15.43|13.83|15.39|13.79|0
1656383320000|2022-06-28 02:28:40|15.41|13.81|15.38|13.78|15.41|13.81|15.36|13.76|0
1656383330000|2022-06-28 02:28:50|15.35|13.75|15.38|13.78|15.38|13.78|15.35|13.75|0
1656383340000|2022-06-28 02:29:00|15.37|13.77|15.36|13.76|15.37|13.77|15.36|13.76|0
1656383350000|2022-06-28 02:29:10|15.35|13.75|15.36|13.76|15.36|13.76|15.35|13.75|0
1656383360000|2022-06-28 02:29:20|15.37|13.77|15.35|13.75|15.38|13.78|15.35|13.75|0
1656383370000|2022-06-28 02:29:30|15.38|13.78|15.38|13.78|15.38|13.78|15.38|13.78|0
1656383380000|2022-06-28 02:29:40|15.41|13.81|15.4|13.8|15.43|13.83|15.4|13.8|0
1656383390000|2022-06-28 02:29:50|15.41|13.81|15.42|13.82|15.42|13.82|15.41|13.81|0
1656383400000|2022-06-28 02:30:00|15.38|13.78|15.44|13.84|15.44|13.84|15.38|13.78|0
1656383410000|2022-06-28 02:30:10|15.48|13.88|15.48|13.88|15.48|13.88|15.45|13.85|0
1656383420000|2022-06-28 02:30:20|15.51|13.91|15.49|13.89|15.51|13.91|15.48|13.88|0
1656383430000|2022-06-28 02:30:30|15.5|13.9|15.49|13.89|15.51|13.91|15.49|13.89|0
1656383440000|2022-06-28 02:30:40|15.51|13.91|15.51|13.91|15.51|13.91|15.49|13.89|0
1656383450000|2022-06-28 02:30:50|15.46|13.86|15.48|13.88|15.48|13.88|15.46|13.86|0
1656383460000|2022-06-28 02:31:00|15.46|13.86|15.46|13.86|15.46|13.86|15.44|13.84|0
1656383470000|2022-06-28 02:31:10|15.44|13.84|15.44|13.84|15.44|13.84|15.43|13.83|0
1656383480000|2022-06-28 02:31:20|15.43|13.83|15.39|13.79|15.43|13.83|15.39|13.79|0
1656383490000|2022-06-28 02:31:30|15.38|13.78|15.38|13.78|15.4|13.8|15.38|13.78|0
1656383500000|2022-06-28 02:31:40|15.37|13.77|15.37|13.77|15.37|13.77|15.37|13.77|0
1656383510000|2022-06-28 02:31:50|15.38|13.78|15.4|13.8|15.41|13.81|15.38|13.78|0
1656383530000|2022-06-28 02:32:10|15.39|13.79|15.37|13.77|15.39|13.79|15.37|13.77|0
1656383540000|2022-06-28 02:32:20|15.35|13.75|15.34|13.74|15.35|13.75|15.31|13.71|0
1656383550000|2022-06-28 02:32:30|15.35|13.75|15.34|13.74|15.35|13.75|15.34|13.74|0
1656383560000|2022-06-28 02:32:40|15.32|13.72|15.32|13.72|15.32|13.72|15.32|13.72|0
1656383570000|2022-06-28 02:32:50|15.31|13.71|15.32|13.72|15.32|13.72|15.31|13.71|0
1656383580000|2022-06-28 02:33:00|15.31|13.71|15.31|13.71|15.31|13.71|15.31|13.71|0
1656383590000|2022-06-28 02:33:10|15.32|13.72|15.33|13.73|15.33|13.73|15.32|13.72|0
1656383600000|2022-06-28 02:33:20|15.34|13.74|15.4|13.8|15.4|13.8|15.34|13.74|0
1656383620000|2022-06-28 02:33:40|15.39|13.79|15.41|13.81|15.41|13.81|15.39|13.79|0
1656383630000|2022-06-28 02:33:50|15.39|13.79|15.41|13.81|15.41|13.81|15.39|13.79|0
1656383640000|2022-06-28 02:34:00|15.42|13.82|15.43|13.83|15.43|13.83|15.42|13.82|0
1656383650000|2022-06-28 02:34:10|15.44|13.84|15.42|13.82|15.44|13.84|15.42|13.82|0
1656383660000|2022-06-28 02:34:20|15.43|13.83|15.46|13.86|15.46|13.86|15.43|13.83|0
1656383670000|2022-06-28 02:34:30|15.45|13.85|15.47|13.87|15.47|13.87|15.45|13.85|0
1656383680000|2022-06-28 02:34:40|15.49|13.89|15.51|13.91|15.51|13.91|15.49|13.89|0
1656383690000|2022-06-28 02:34:50|15.5|13.9|15.54|13.94|15.54|13.94|15.5|13.9|0
1656383700000|2022-06-28 02:35:00|15.55|13.95|15.53|13.93|15.55|13.95|15.53|13.93|0
1656383710000|2022-06-28 02:35:10|15.55|13.95|15.55|13.95|15.57|13.97|15.55|13.95|0
1656383720000|2022-06-28 02:35:20|15.57|13.97|15.56|13.96|15.57|13.97|15.55|13.95|0
1656383730000|2022-06-28 02:35:30|15.57|13.97|15.56|13.96|15.58|13.98|15.56|13.96|0
1656383740000|2022-06-28 02:35:40|15.57|13.97|15.58|13.98|15.58|13.98|15.57|13.97|0
1656383750000|2022-06-28 02:35:50|15.59|13.99|15.57|13.97|15.6|14|15.57|13.97|0
1656383760000|2022-06-28 02:36:00|15.56|13.96|15.54|13.94|15.57|13.97|15.54|13.94|0
1656383770000|2022-06-28 02:36:10|15.52|13.92|15.47|13.87|15.54|13.94|15.47|13.87|0
1656383780000|2022-06-28 02:36:20|15.49|13.89|15.5|13.9|15.5|13.9|15.49|13.89|0
1656383790000|2022-06-28 02:36:30|15.51|13.91|15.49|13.89|15.51|13.91|15.49|13.89|0
1656383800000|2022-06-28 02:36:40|15.5|13.9|15.5|13.9|15.5|13.9|15.49|13.89|0
1656383810000|2022-06-28 02:36:50|15.51|13.91|15.52|13.92|15.52|13.92|15.51|13.91|0
1656383820000|2022-06-28 02:37:00|15.51|13.91|15.57|13.97|15.57|13.97|15.51|13.91|0
1656383830000|2022-06-28 02:37:10|15.58|13.98|15.59|13.99|15.6|14|15.58|13.98|0
1656383840000|2022-06-28 02:37:20|15.58|13.98|15.58|13.98|15.6|14|15.58|13.98|0
1656383850000|2022-06-28 02:37:30|15.57|13.97|15.55|13.95|15.57|13.97|15.55|13.95|0
1656383860000|2022-06-28 02:37:40|15.57|13.97|15.61|14.01|15.61|14.01|15.57|13.97|0
1656383880000|2022-06-28 02:38:00|15.6|14|15.58|13.98|15.6|14|15.58|13.98|0
1656383890000|2022-06-28 02:38:10|15.6|14|15.57|13.97|15.6|14|15.57|13.97|0
1656383900000|2022-06-28 02:38:20|15.58|13.98|15.55|13.95|15.58|13.98|15.54|13.94|0
1656383910000|2022-06-28 02:38:30|15.54|13.94|15.53|13.93|15.55|13.95|15.53|13.93|0
1656383920000|2022-06-28 02:38:40|15.54|13.94|15.52|13.92|15.54|13.94|15.52|13.92|0
1656383930000|2022-06-28 02:38:50|15.51|13.91|15.51|13.91|15.51|13.91|15.51|13.91|0
1656383950000|2022-06-28 02:39:10|15.52|13.92|15.53|13.93|15.53|13.93|15.52|13.92|0
1656383960000|2022-06-28 02:39:20|15.55|13.95|15.53|13.93|15.55|13.95|15.53|13.93|0
1656383970000|2022-06-28 02:39:30|15.54|13.94|15.56|13.96|15.56|13.96|15.54|13.94|0
1656383980000|2022-06-28 02:39:40|15.55|13.95|15.54|13.94|15.55|13.95|15.54|13.94|0
1656383990000|2022-06-28 02:39:50|15.57|13.97|15.57|13.97|15.57|13.97|15.57|13.97|0
1656384000000|2022-06-28 02:40:00|15.58|13.98|15.57|13.97|15.58|13.98|15.57|13.97|0
1656384010000|2022-06-28 02:40:10|15.58|13.98|15.58|13.98|15.58|13.98|15.58|13.98|0
1656384020000|2022-06-28 02:40:20|15.6|14|15.59|13.99|15.61|14.01|15.59|13.99|0
1656384030000|2022-06-28 02:40:30|15.58|13.98|15.52|13.92|15.58|13.98|15.52|13.92|0
1656384040000|2022-06-28 02:40:40|15.54|13.94|15.52|13.92|15.54|13.94|15.52|13.92|0
1656384050000|2022-06-28 02:40:50|15.5|13.9|15.52|13.92|15.52|13.92|15.5|13.9|0
1656384060000|2022-06-28 02:41:00|15.5|13.9|15.51|13.91|15.51|13.91|15.49|13.89|0
1656384070000|2022-06-28 02:41:10|15.5|13.9|15.52|13.92|15.54|13.94|15.5|13.9|0
1656384080000|2022-06-28 02:41:20|15.51|13.91|15.51|13.91|15.51|13.91|15.51|13.91|0
1656384090000|2022-06-28 02:41:30|15.52|13.92|15.53|13.93|15.53|13.93|15.51|13.91|0
1656384100000|2022-06-28 02:41:40|15.55|13.95|15.54|13.94|15.56|13.96|15.54|13.94|0
1656384110000|2022-06-28 02:41:50|15.55|13.95|15.54|13.94|15.55|13.95|15.54|13.94|0
1656384120000|2022-06-28 02:42:00|15.52|13.92|15.52|13.92|15.52|13.92|15.52|13.92|0
1656384130000|2022-06-28 02:42:10|15.53|13.93|15.53|13.93|15.54|13.94|15.53|13.93|0
1656384140000|2022-06-28 02:42:20|15.54|13.94|15.55|13.95|15.55|13.95|15.54|13.94|0
1656384150000|2022-06-28 02:42:30|15.53|13.93|15.54|13.94|15.54|13.94|15.53|13.93|0
1656384170000|2022-06-28 02:42:50|15.53|13.93|15.52|13.92|15.53|13.93|15.52|13.92|0
1656384180000|2022-06-28 02:43:00|15.54|13.94|15.53|13.93|15.54|13.94|15.53|13.93|0
1656384190000|2022-06-28 02:43:10|15.52|13.92|15.53|13.93|15.53|13.93|15.52|13.92|0
1656384200000|2022-06-28 02:43:20|15.52|13.92|15.52|13.92|15.53|13.93|15.52|13.92|0
1656384210000|2022-06-28 02:43:30|15.54|13.94|15.54|13.94|15.54|13.94|15.54|13.94|0
1656384220000|2022-06-28 02:43:40|15.53|13.93|15.52|13.92|15.53|13.93|15.52|13.92|0
1656384230000|2022-06-28 02:43:50|15.5|13.9|15.51|13.91|15.51|13.91|15.5|13.9|0
1656384240000|2022-06-28 02:44:00|15.52|13.92|15.5|13.9|15.54|13.94|15.5|13.9|0
1656384250000|2022-06-28 02:44:10|15.49|13.89|15.47|13.87|15.49|13.89|15.47|13.87|0
1656384260000|2022-06-28 02:44:20|15.48|13.88|15.47|13.87|15.48|13.88|15.47|13.87|0
1656384270000|2022-06-28 02:44:30|15.49|13.89|15.52|13.92|15.52|13.92|15.49|13.89|0
1656384280000|2022-06-28 02:44:40|15.54|13.94|15.54|13.94|15.54|13.94|15.54|13.94|0
1656384290000|2022-06-28 02:44:50|15.52|13.92|15.52|13.92|15.52|13.92|15.52|13.92|0
1656384300000|2022-06-28 02:45:00|15.53|13.93|15.53|13.93|15.55|13.95|15.52|13.92|0
1656384310000|2022-06-28 02:45:10|15.52|13.92|15.53|13.93|15.53|13.93|15.52|13.92|0
1656384320000|2022-06-28 02:45:20|15.47|13.87|15.47|13.87|15.47|13.87|15.47|13.87|0
1656384330000|2022-06-28 02:45:30|15.48|13.88|15.44|13.84|15.48|13.88|15.44|13.84|0
1656384340000|2022-06-28 02:45:40|15.43|13.83|15.44|13.84|15.44|13.84|15.43|13.83|0
1656384350000|2022-06-28 02:45:50|15.45|13.85|15.44|13.84|15.46|13.86|15.44|13.84|0
1656384360000|2022-06-28 02:46:00|15.43|13.83|15.46|13.86|15.46|13.86|15.43|13.83|0
1656384370000|2022-06-28 02:46:10|15.48|13.88|15.48|13.88|15.48|13.88|15.48|13.88|0
1656384380000|2022-06-28 02:46:20|15.47|13.87|15.49|13.89|15.49|13.89|15.47|13.87|0
1656384420000|2022-06-28 02:47:00|15.53|13.93|15.54|13.94|15.54|13.94|15.51|13.91|0
1656384430000|2022-06-28 02:47:10|15.55|13.95|15.55|13.95|15.55|13.95|15.54|13.94|0
1656384440000|2022-06-28 02:47:20|15.57|13.97|15.62|14.02|15.63|14.03|15.57|13.97|0
1656384450000|2022-06-28 02:47:30|15.6|14|15.6|14|15.61|14.01|15.6|14|0
1656384460000|2022-06-28 02:47:40|15.61|14.01|15.63|14.03|15.63|14.03|15.6|14|0
1656384470000|2022-06-28 02:47:50|15.64|14.04|15.64|14.04|15.64|14.04|15.63|14.03|0
1656384480000|2022-06-28 02:48:00|15.63|14.03|15.64|14.04|15.64|14.04|15.63|14.03|0
1656384500000|2022-06-28 02:48:20|15.66|14.06|15.67|14.07|15.67|14.07|15.66|14.06|0
1656384510000|2022-06-28 02:48:30|15.66|14.06|15.66|14.06|15.66|14.06|15.66|14.06|0
1656384520000|2022-06-28 02:48:40|15.65|14.05|15.64|14.04|15.66|14.06|15.64|14.04|0
1656384530000|2022-06-28 02:48:50|15.66|14.06|15.67|14.07|15.67|14.07|15.66|14.06|0
1656384540000|2022-06-28 02:49:00|15.66|14.06|15.66|14.06|15.66|14.06|15.66|14.06|0
1656384550000|2022-06-28 02:49:10|15.63|14.03|15.63|14.03|15.63|14.03|15.63|14.03|0
1656384560000|2022-06-28 02:49:20|15.66|14.06|15.64|14.04|15.66|14.06|15.63|14.03|0
1656384570000|2022-06-28 02:49:30|15.63|14.03|15.64|14.04|15.66|14.06|15.63|14.03|0
1656384580000|2022-06-28 02:49:40|15.65|14.05|15.65|14.05|15.65|14.05|15.64|14.04|0
1656384590000|2022-06-28 02:49:50|15.63|14.03|15.64|14.04|15.64|14.04|15.63|14.03|0
1656384600000|2022-06-28 02:50:00|15.63|14.03|15.65|14.05|15.65|14.05|15.63|14.03|0
1656384610000|2022-06-28 02:50:10|15.64|14.04|15.64|14.04|15.65|14.05|15.64|14.04|0
1656384620000|2022-06-28 02:50:20|15.65|14.05|15.66|14.06|15.66|14.06|15.65|14.05|0
1656384630000|2022-06-28 02:50:30|15.67|14.07|15.69|14.09|15.69|14.09|15.67|14.07|0
1656384640000|2022-06-28 02:50:40|15.7|14.1|15.72|14.12|15.72|14.12|15.7|14.1|0
1656384650000|2022-06-28 02:50:50|15.71|14.11|15.7|14.1|15.71|14.11|15.69|14.09|0
1656384660000|2022-06-28 02:51:00|15.72|14.12|15.75|14.15|15.75|14.15|15.72|14.12|0
1656384670000|2022-06-28 02:51:10|15.74|14.14|15.74|14.14|15.75|14.15|15.74|14.14|0
1656384680000|2022-06-28 02:51:20|15.75|14.15|15.74|14.14|15.75|14.15|15.74|14.14|0
1656384690000|2022-06-28 02:51:30|15.72|14.12|15.74|14.14|15.74|14.14|15.72|14.12|0
1656384730000|2022-06-28 02:52:10|15.78|14.18|15.74|14.14|15.78|14.18|15.74|14.14|0
1656384740000|2022-06-28 02:52:20|15.75|14.15|15.72|14.12|15.75|14.15|15.7|14.1|0
1656384780000|2022-06-28 02:53:00|15.75|14.15|15.74|14.14|15.75|14.15|15.74|14.14|0
1656384790000|2022-06-28 02:53:10|15.73|14.13|15.7|14.1|15.73|14.13|15.7|14.1|0
1656384800000|2022-06-28 02:53:20|15.72|14.12|15.72|14.12|15.73|14.13|15.72|14.12|0
1656384810000|2022-06-28 02:53:30|15.73|14.13|15.72|14.12|15.73|14.13|15.72|14.12|0
1656384830000|2022-06-28 02:53:50|15.7|14.1|15.7|14.1|15.7|14.1|15.7|14.1|0
1656384840000|2022-06-28 02:54:00|15.71|14.11|15.7|14.1|15.71|14.11|15.69|14.09|0
1656384850000|2022-06-28 02:54:10|15.69|14.09|15.7|14.1|15.7|14.1|15.69|14.09|0
1656384860000|2022-06-28 02:54:20|15.72|14.12|15.72|14.12|15.72|14.12|15.72|14.12|0
1656384870000|2022-06-28 02:54:30|15.74|14.14|15.74|14.14|15.74|14.14|15.74|14.14|0
1656384880000|2022-06-28 02:54:40|15.72|14.12|15.7|14.1|15.72|14.12|15.7|14.1|0
1656384890000|2022-06-28 02:54:50|15.69|14.09|15.7|14.1|15.7|14.1|15.69|14.09|0
1656384910000|2022-06-28 02:55:10|15.69|14.09|15.69|14.09|15.69|14.09|15.68|14.08|0
1656384930000|2022-06-28 02:55:30|15.7|14.1|15.7|14.1|15.7|14.1|15.7|14.1|0
1656384970000|2022-06-28 02:56:10|15.69|14.09|15.69|14.09|15.69|14.09|15.69|14.09|0
1656384980000|2022-06-28 02:56:20|15.7|14.1|15.7|14.1|15.72|14.12|15.7|14.1|0
1656384990000|2022-06-28 02:56:30|15.69|14.09|15.7|14.1|15.7|14.1|15.69|14.09|0
1656385010000|2022-06-28 02:56:50|15.72|14.12|15.72|14.12|15.72|14.12|15.72|14.12|0
1656385020000|2022-06-28 02:57:00|15.73|14.13|15.72|14.12|15.73|14.13|15.72|14.12|0
1656385040000|2022-06-28 02:57:20|15.74|14.14|15.74|14.14|15.74|14.14|15.74|14.14|0
1656385050000|2022-06-28 02:57:30|15.73|14.13|15.73|14.13|15.73|14.13|15.73|14.13|0
1656385060000|2022-06-28 02:57:40|15.72|14.12|15.72|14.12|15.72|14.12|15.72|14.12|0
1656385070000|2022-06-28 02:57:50|15.7|14.1|15.7|14.1|15.7|14.1|15.7|14.1|0
1656385080000|2022-06-28 02:58:00|15.72|14.12|15.72|14.12|15.74|14.14|15.72|14.12|0
1656385090000|2022-06-28 02:58:10|15.73|14.13|15.72|14.12|15.73|14.13|15.72|14.12|0
1656385120000|2022-06-28 02:58:40|15.7|14.1|15.71|14.11|15.71|14.11|15.7|14.1|0
1656385130000|2022-06-28 02:58:50|15.72|14.12|15.74|14.14|15.74|14.14|15.72|14.12|0
1656385140000|2022-06-28 02:59:00|15.75|14.15|15.77|14.17|15.77|14.17|15.75|14.15|0
1656385150000|2022-06-28 02:59:10|15.78|14.18|15.78|14.18|15.8|14.2|15.78|14.18|0
1656385160000|2022-06-28 02:59:20|15.79|14.19|15.78|14.18|15.79|14.19|15.78|14.18|0
1656385170000|2022-06-28 02:59:30|15.77|14.17|15.78|14.18|15.78|14.18|15.77|14.17|0
1656385180000|2022-06-28 02:59:40|15.77|14.17|15.77|14.17|15.77|14.17|15.77|14.17|0
1656385190000|2022-06-28 02:59:50|15.76|14.16|15.74|14.14|15.76|14.16|15.74|14.14|0
1656385200000|2022-06-28 03:00:00|15.78|14.18|15.78|14.18|15.78|14.18|15.78|14.18|0
1656385210000|2022-06-28 03:00:10|15.76|14.16|15.77|14.17|15.77|14.17|15.76|14.16|0
1656385220000|2022-06-28 03:00:20|15.78|14.18|15.77|14.17|15.78|14.18|15.77|14.17|0
1656385250000|2022-06-28 03:00:50|15.75|14.15|15.74|14.14|15.75|14.15|15.74|14.14|0
1656385270000|2022-06-28 03:01:10|15.73|14.13|15.73|14.13|15.73|14.13|15.73|14.13|0
1656385280000|2022-06-28 03:01:20|15.72|14.12|15.72|14.12|15.73|14.13|15.72|14.12|0
1656385290000|2022-06-28 03:01:30|15.74|14.14|15.74|14.14|15.74|14.14|15.74|14.14|0
1656385300000|2022-06-28 03:01:40|15.73|14.13|15.73|14.13|15.73|14.13|15.73|14.13|0
1656385310000|2022-06-28 03:01:50|15.72|14.12|15.73|14.13|15.73|14.13|15.72|14.12|0
1656385320000|2022-06-28 03:02:00|15.72|14.12|15.72|14.12|15.72|14.12|15.72|14.12|0
1656385330000|2022-06-28 03:02:10|15.73|14.13|15.75|14.15|15.75|14.15|15.73|14.13|0
1656385340000|2022-06-28 03:02:20|15.77|14.17|15.73|14.13|15.77|14.17|15.73|14.13|0
1656385350000|2022-06-28 03:02:30|15.75|14.15|15.75|14.15|15.75|14.15|15.75|14.15|0
1656385360000|2022-06-28 03:02:40|15.77|14.17|15.73|14.13|15.77|14.17|15.73|14.13|0
1656385370000|2022-06-28 03:02:50|15.72|14.12|15.72|14.12|15.72|14.12|15.72|14.12|0
1656385380000|2022-06-28 03:03:00|15.71|14.11|15.7|14.1|15.71|14.11|15.7|14.1|0
1656385390000|2022-06-28 03:03:10|15.71|14.11|15.7|14.1|15.71|14.11|15.7|14.1|0
1656385400000|2022-06-28 03:03:20|15.72|14.12|15.71|14.11|15.73|14.13|15.71|14.11|0
1656385410000|2022-06-28 03:03:30|15.72|14.12|15.72|14.12|15.72|14.12|15.72|14.12|0
1656385420000|2022-06-28 03:03:40|15.75|14.15|15.75|14.15|15.75|14.15|15.75|14.15|0
1656385430000|2022-06-28 03:03:50|15.73|14.13|15.75|14.15|15.75|14.15|15.73|14.13|0
1656385440000|2022-06-28 03:04:00|15.74|14.14|15.73|14.13|15.74|14.14|15.73|14.13|0
1656385450000|2022-06-28 03:04:10|15.74|14.14|15.75|14.15|15.75|14.15|15.74|14.14|0
1656385460000|2022-06-28 03:04:20|15.73|14.13|15.74|14.14|15.75|14.15|15.73|14.13|0
1656385470000|2022-06-28 03:04:30|15.75|14.15|15.75|14.15|15.75|14.15|15.75|14.15|0
1656385480000|2022-06-28 03:04:40|15.76|14.16|15.76|14.16|15.76|14.16|15.76|14.16|0
1656385490000|2022-06-28 03:04:50|15.77|14.17|15.77|14.17|15.77|14.17|15.77|14.17|0
1656385500000|2022-06-28 03:05:00|15.75|14.15|15.77|14.17|15.77|14.17|15.75|14.15|0
1656385510000|2022-06-28 03:05:10|15.76|14.16|15.77|14.17|15.77|14.17|15.75|14.15|0
1656385520000|2022-06-28 03:05:20|15.73|14.13|15.75|14.15|15.75|14.15|15.73|14.13|0
1656385540000|2022-06-28 03:05:40|15.77|14.17|15.77|14.17|15.77|14.17|15.77|14.17|0
1656385550000|2022-06-28 03:05:50|15.75|14.15|15.75|14.15|15.75|14.15|15.75|14.15|0
1656385560000|2022-06-28 03:06:00|15.77|14.17|15.77|14.17|15.77|14.17|15.77|14.17|0
1656385590000|2022-06-28 03:06:30|15.8|14.2|15.8|14.2|15.8|14.2|15.8|14.2|0
1656385600000|2022-06-28 03:06:40|15.81|14.21|15.95|14.35|15.95|14.35|15.81|14.21|0
1656385610000|2022-06-28 03:06:50|15.94|14.34|15.92|14.32|15.94|14.34|15.92|14.32|0
1656385620000|2022-06-28 03:07:00|15.93|14.33|15.95|14.35|15.95|14.35|15.93|14.33|0
1656385630000|2022-06-28 03:07:10|15.96|14.36|15.96|14.36|15.96|14.36|15.96|14.36|0
1656385640000|2022-06-28 03:07:20|15.97|14.37|16|14.4|16.03|14.43|15.97|14.37|0
1656385650000|2022-06-28 03:07:30|16.05|14.45|16.05|14.45|16.06|14.46|16.05|14.45|0
1656385660000|2022-06-28 03:07:40|16.06|14.46|16.06|14.46|16.08|14.48|16.06|14.46|0
1656385670000|2022-06-28 03:07:50|16.04|14.44|16.03|14.43|16.04|14.44|16.03|14.43|0
1656385680000|2022-06-28 03:08:00|16.02|14.42|16.01|14.41|16.02|14.42|15.99|14.39|0
1656385690000|2022-06-28 03:08:10|16|14.4|16|14.4|16.01|14.41|16|14.4|0
1656385700000|2022-06-28 03:08:20|15.99|14.39|15.99|14.39|15.99|14.39|15.95|14.35|0
1656385710000|2022-06-28 03:08:30|16|14.4|16.03|14.43|16.03|14.43|16|14.4|0
1656385720000|2022-06-28 03:08:40|16.02|14.42|16.02|14.42|16.02|14.42|16.02|14.42|0
1656385730000|2022-06-28 03:08:50|16.01|14.41|16|14.4|16.01|14.41|15.99|14.39|0
1656385740000|2022-06-28 03:09:00|16.01|14.41|15.99|14.39|16.01|14.41|15.99|14.39|0
1656385750000|2022-06-28 03:09:10|15.98|14.38|15.98|14.38|15.98|14.38|15.98|14.38|0
1656385760000|2022-06-28 03:09:20|15.95|14.35|15.95|14.35|15.98|14.38|15.95|14.35|0
1656385770000|2022-06-28 03:09:30|15.96|14.36|15.96|14.36|15.97|14.37|15.95|14.35|0
1656385780000|2022-06-28 03:09:40|15.98|14.38|15.99|14.39|16|14.4|15.98|14.38|0
1656385790000|2022-06-28 03:09:50|16.01|14.41|16.01|14.41|16.01|14.41|15.99|14.39|0
1656385800000|2022-06-28 03:10:00|15.99|14.39|15.97|14.37|15.99|14.39|15.97|14.37|0
1656385810000|2022-06-28 03:10:10|15.94|14.34|15.94|14.34|15.94|14.34|15.92|14.32|0
1656385820000|2022-06-28 03:10:20|15.93|14.33|15.93|14.33|15.93|14.33|15.93|14.33|0
1656385830000|2022-06-28 03:10:30|15.92|14.32|15.92|14.32|15.92|14.32|15.92|14.32|0
1656385840000|2022-06-28 03:10:40|15.91|14.31|15.91|14.31|15.91|14.31|15.91|14.31|0
1656385850000|2022-06-28 03:10:50|15.92|14.32|15.92|14.32|15.92|14.32|15.92|14.32|0
1656385860000|2022-06-28 03:11:00|15.93|14.33|15.92|14.32|15.94|14.34|15.92|14.32|0
1656385870000|2022-06-28 03:11:10|15.91|14.31|15.91|14.31|15.91|14.31|15.91|14.31|0
1656385890000|2022-06-28 03:11:30|15.92|14.32|15.91|14.31|15.92|14.32|15.91|14.31|0
1656385920000|2022-06-28 03:12:00|15.92|14.32|15.92|14.32|15.93|14.33|15.92|14.32|0
1656385930000|2022-06-28 03:12:10|15.94|14.34|15.98|14.38|15.98|14.38|15.94|14.34|0
1656385940000|2022-06-28 03:12:20|15.97|14.37|15.97|14.37|15.98|14.38|15.97|14.37|0
1656385950000|2022-06-28 03:12:30|15.98|14.38|15.97|14.37|15.98|14.38|15.97|14.37|0
1656385960000|2022-06-28 03:12:40|15.98|14.38|15.98|14.38|15.98|14.38|15.98|14.38|0
1656385970000|2022-06-28 03:12:50|16|14.4|15.97|14.37|16|14.4|15.97|14.37|0
1656385980000|2022-06-28 03:13:00|15.98|14.38|15.95|14.35|15.98|14.38|15.95|14.35|0
1656385990000|2022-06-28 03:13:10|15.92|14.32|15.91|14.31|15.92|14.32|15.91|14.31|0
1656386000000|2022-06-28 03:13:20|15.87|14.27|15.87|14.27|15.88|14.28|15.87|14.27|0
1656386010000|2022-06-28 03:13:30|15.89|14.29|15.87|14.27|15.89|14.29|15.87|14.27|0
1656386020000|2022-06-28 03:13:40|15.89|14.29|15.89|14.29|15.89|14.29|15.89|14.29|0
1656386030000|2022-06-28 03:13:50|15.9|14.3|15.9|14.3|15.9|14.3|15.9|14.3|0
1656386040000|2022-06-28 03:14:00|15.88|14.28|15.89|14.29|15.89|14.29|15.88|14.28|0
1656386050000|2022-06-28 03:14:10|15.91|14.31|15.91|14.31|15.91|14.31|15.91|14.31|0
1656386060000|2022-06-28 03:14:20|15.9|14.3|15.87|14.27|15.9|14.3|15.87|14.27|0
1656386070000|2022-06-28 03:14:30|15.88|14.28|15.9|14.3|15.9|14.3|15.88|14.28|0
1656386080000|2022-06-28 03:14:40|15.89|14.29|15.88|14.28|15.89|14.29|15.87|14.27|0
1656386090000|2022-06-28 03:14:50|15.89|14.29|15.89|14.29|15.89|14.29|15.88|14.28|0
1656386100000|2022-06-28 03:15:00|15.88|14.28|15.89|14.29|15.89|14.29|15.88|14.28|0
1656386110000|2022-06-28 03:15:10|15.91|14.31|15.89|14.29|15.91|14.31|15.89|14.29|0
1656386120000|2022-06-28 03:15:20|15.91|14.31|15.9|14.3|15.91|14.31|15.9|14.3|0
1656386130000|2022-06-28 03:15:30|15.91|14.31|15.91|14.31|15.91|14.31|15.91|14.31|0
1656386140000|2022-06-28 03:15:40|15.89|14.29|15.89|14.29|15.89|14.29|15.89|14.29|0
1656386160000|2022-06-28 03:16:00|15.92|14.32|15.93|14.33|15.93|14.33|15.92|14.32|0
1656386170000|2022-06-28 03:16:10|15.94|14.34|15.93|14.33|15.94|14.34|15.93|14.33|0
1656386180000|2022-06-28 03:16:20|15.92|14.32|15.93|14.33|15.93|14.33|15.92|14.32|0
1656386190000|2022-06-28 03:16:30|15.94|14.34|15.92|14.32|15.94|14.34|15.92|14.32|0
1656386200000|2022-06-28 03:16:40|15.91|14.31|15.91|14.31|15.91|14.31|15.91|14.31|0
1656386210000|2022-06-28 03:16:50|15.89|14.29|15.89|14.29|15.89|14.29|15.89|14.29|0
1656386250000|2022-06-28 03:17:30|15.9|14.3|15.87|14.27|15.9|14.3|15.87|14.27|0
1656386260000|2022-06-28 03:17:40|15.83|14.23|15.84|14.24|15.85|14.25|15.83|14.23|0
1656386270000|2022-06-28 03:17:50|15.86|14.26|15.86|14.26|15.86|14.26|15.86|14.26|0
1656386280000|2022-06-28 03:18:00|15.85|14.25|15.84|14.24|15.85|14.25|15.84|14.24|0
1656386290000|2022-06-28 03:18:10|15.83|14.23|15.81|14.21|15.83|14.23|15.81|14.21|0
1656386300000|2022-06-28 03:18:20|15.8|14.2|15.8|14.2|15.81|14.21|15.8|14.2|0
1656386310000|2022-06-28 03:18:30|15.81|14.21|15.81|14.21|15.81|14.21|15.81|14.21|0
1656386330000|2022-06-28 03:18:50|15.83|14.23|15.84|14.24|15.85|14.25|15.83|14.23|0
1656386340000|2022-06-28 03:19:00|15.85|14.25|15.86|14.26|15.86|14.26|15.85|14.25|0
1656386350000|2022-06-28 03:19:10|15.84|14.24|15.86|14.26|15.86|14.26|15.84|14.24|0
1656386360000|2022-06-28 03:19:20|15.85|14.25|15.84|14.24|15.85|14.25|15.84|14.24|0
1656386370000|2022-06-28 03:19:30|15.86|14.26|15.86|14.26|15.86|14.26|15.86|14.26|0
1656386380000|2022-06-28 03:19:40|15.87|14.27|15.89|14.29|15.89|14.29|15.87|14.27|0
1656386390000|2022-06-28 03:19:50|15.91|14.31|15.9|14.3|15.91|14.31|15.9|14.3|0
1656386400000|2022-06-28 03:20:00|15.89|14.29|15.86|14.26|15.89|14.29|15.86|14.26|0
1656386410000|2022-06-28 03:20:10|15.87|14.27|15.86|14.26|15.87|14.27|15.86|14.26|0
1656386420000|2022-06-28 03:20:20|15.84|14.24|15.85|14.25|15.85|14.25|15.84|14.24|0
1656386430000|2022-06-28 03:20:30|15.84|14.24|15.81|14.21|15.84|14.24|15.81|14.21|0
1656386440000|2022-06-28 03:20:40|15.8|14.2|15.78|14.18|15.8|14.2|15.78|14.18|0
1656386450000|2022-06-28 03:20:50|15.8|14.2|15.83|14.23|15.83|14.23|15.8|14.2|0
1656386460000|2022-06-28 03:21:00|15.84|14.24|15.86|14.26|15.86|14.26|15.84|14.24|0
1656386470000|2022-06-28 03:21:10|15.83|14.23|15.82|14.22|15.83|14.23|15.82|14.22|0
1656386480000|2022-06-28 03:21:20|15.81|14.21|15.81|14.21|15.81|14.21|15.8|14.2|0
1656386490000|2022-06-28 03:21:30|15.8|14.2|15.79|14.19|15.8|14.2|15.78|14.18|0
1656386500000|2022-06-28 03:21:40|15.8|14.2|15.81|14.21|15.82|14.22|15.8|14.2|0
1656386510000|2022-06-28 03:21:50|15.8|14.2|15.8|14.2|15.8|14.2|15.79|14.19|0
1656386520000|2022-06-28 03:22:00|15.79|14.19|15.8|14.2|15.8|14.2|15.79|14.19|0
1656386530000|2022-06-28 03:22:10|15.79|14.19|15.8|14.2|15.8|14.2|15.79|14.19|0
1656386540000|2022-06-28 03:22:20|15.76|14.16|15.77|14.17|15.77|14.17|15.75|14.15|0
1656386550000|2022-06-28 03:22:30|15.78|14.18|15.79|14.19|15.79|14.19|15.78|14.18|0
1656386560000|2022-06-28 03:22:40|15.8|14.2|15.83|14.23|15.83|14.23|15.8|14.2|0
1656386570000|2022-06-28 03:22:50|15.82|14.22|15.83|14.23|15.83|14.23|15.82|14.22|0
1656386590000|2022-06-28 03:23:10|15.82|14.22|15.8|14.2|15.82|14.22|15.8|14.2|0
1656386600000|2022-06-28 03:23:20|15.81|14.21|15.82|14.22|15.82|14.22|15.8|14.2|0
1656386610000|2022-06-28 03:23:30|15.83|14.23|15.84|14.24|15.84|14.24|15.83|14.23|0
1656386620000|2022-06-28 03:23:40|15.83|14.23|15.82|14.22|15.83|14.23|15.82|14.22|0
1656386630000|2022-06-28 03:23:50|15.81|14.21|15.81|14.21|15.81|14.21|15.81|14.21|0
1656386640000|2022-06-28 03:24:00|15.84|14.24|15.83|14.23|15.86|14.26|15.83|14.23|0
1656386650000|2022-06-28 03:24:10|15.84|14.24|15.84|14.24|15.84|14.24|15.84|14.24|0
1656386660000|2022-06-28 03:24:20|15.85|14.25|15.86|14.26|15.86|14.26|15.85|14.25|0
1656386670000|2022-06-28 03:24:30|15.84|14.24|15.84|14.24|15.84|14.24|15.83|14.23|0
1656386680000|2022-06-28 03:24:40|15.83|14.23|15.84|14.24|15.84|14.24|15.83|14.23|0
1656386690000|2022-06-28 03:24:50|15.83|14.23|15.83|14.23|15.83|14.23|15.83|14.23|0
1656386700000|2022-06-28 03:25:00|15.84|14.24|15.84|14.24|15.84|14.24|15.84|14.24|0
1656386720000|2022-06-28 03:25:20|15.86|14.26|15.86|14.26|15.86|14.26|15.86|14.26|0
1656386730000|2022-06-28 03:25:30|15.84|14.24|15.86|14.26|15.86|14.26|15.84|14.24|0
1656386740000|2022-06-28 03:25:40|15.84|14.24|15.86|14.26|15.86|14.26|15.84|14.24|0
1656386750000|2022-06-28 03:25:50|15.9|14.3|15.9|14.3|15.9|14.3|15.9|14.3|0
1656386760000|2022-06-28 03:26:00|15.92|14.32|15.92|14.32|15.92|14.32|15.92|14.32|0
1656386770000|2022-06-28 03:26:10|15.93|14.33|15.9|14.3|15.93|14.33|15.9|14.3|0
1656386780000|2022-06-28 03:26:20|15.92|14.32|15.89|14.29|15.92|14.32|15.89|14.29|0
1656386790000|2022-06-28 03:26:30|15.9|14.3|15.89|14.29|15.9|14.3|15.89|14.29|0
1656386800000|2022-06-28 03:26:40|15.9|14.3|15.92|14.32|15.92|14.32|15.9|14.3|0
1656386810000|2022-06-28 03:26:50|15.93|14.33|15.94|14.34|15.94|14.34|15.92|14.32|0
1656386820000|2022-06-28 03:27:00|15.93|14.33|15.92|14.32|15.94|14.34|15.92|14.32|0
1656386830000|2022-06-28 03:27:10|15.94|14.34|15.92|14.32|15.94|14.34|15.92|14.32|0
1656386840000|2022-06-28 03:27:20|15.9|14.3|15.9|14.3|15.9|14.3|15.9|14.3|0
1656386850000|2022-06-28 03:27:30|15.91|14.31|15.94|14.34|15.94|14.34|15.91|14.31|0
1656386860000|2022-06-28 03:27:40|15.95|14.35|15.94|14.34|15.95|14.35|15.94|14.34|0
1656386870000|2022-06-28 03:27:50|15.95|14.35|15.95|14.35|15.96|14.36|15.95|14.35|0
1656386880000|2022-06-28 03:28:00|15.98|14.38|16.01|14.41|16.01|14.41|15.98|14.38|0
1656386890000|2022-06-28 03:28:10|16.03|14.43|16.01|14.41|16.03|14.43|16|14.4|0
1656386900000|2022-06-28 03:28:20|16.06|14.46|16.08|14.48|16.08|14.48|16.06|14.46|0
1656386910000|2022-06-28 03:28:30|16.09|14.49|16.13|14.53|16.14|14.54|16.09|14.49|0
1656386930000|2022-06-28 03:28:50|16.11|14.51|16.09|14.49|16.11|14.51|16.09|14.49|0
1656386940000|2022-06-28 03:29:00|16.06|14.46|16.08|14.48|16.08|14.48|16.06|14.46|0
1656386950000|2022-06-28 03:29:10|16.06|14.46|16.08|14.48|16.08|14.48|16.06|14.46|0
1656386960000|2022-06-28 03:29:20|16.09|14.49|16.09|14.49|16.11|14.51|16.09|14.49|0
1656386970000|2022-06-28 03:29:30|16.1|14.5|16.13|14.53|16.13|14.53|16.1|14.5|0
1656386980000|2022-06-28 03:29:40|16.11|14.51|16.09|14.49|16.11|14.51|16.09|14.49|0
1656386990000|2022-06-28 03:29:50|16.08|14.48|16.09|14.49|16.09|14.49|16.08|14.48|0
1656387000000|2022-06-28 03:30:00|16.13|14.53|16.13|14.53|16.13|14.53|16.13|14.53|0
1656387010000|2022-06-28 03:30:10|16.09|14.49|16.1|14.5|16.11|14.51|16.09|14.49|0
1656387020000|2022-06-28 03:30:20|16.11|14.51|16.12|14.52|16.12|14.52|16.11|14.51|0
1656387030000|2022-06-28 03:30:30|16.11|14.51|16.14|14.54|16.14|14.54|16.11|14.51|0
1656387040000|2022-06-28 03:30:40|16.13|14.53|16.14|14.54|16.14|14.54|16.13|14.53|0
1656387050000|2022-06-28 03:30:50|16.15|14.55|16.17|14.57|16.17|14.57|16.15|14.55|0
1656387060000|2022-06-28 03:31:00|16.16|14.56|16.15|14.55|16.17|14.57|16.15|14.55|0
1656387070000|2022-06-28 03:31:10|16.19|14.59|16.25|14.65|16.25|14.65|16.19|14.59|0
1656387080000|2022-06-28 03:31:20|16.26|14.66|16.23|14.63|16.26|14.66|16.23|14.63|0
1656387090000|2022-06-28 03:31:30|16.24|14.64|16.2|14.6|16.24|14.64|16.2|14.6|0
1656387100000|2022-06-28 03:31:40|16.24|14.64|16.19|14.59|16.24|14.64|16.19|14.59|0
1656387110000|2022-06-28 03:31:50|16.2|14.6|16.19|14.59|16.2|14.6|16.19|14.59|0
1656387120000|2022-06-28 03:32:00|16.2|14.6|16.2|14.6|16.2|14.6|16.2|14.6|0
1656387130000|2022-06-28 03:32:10|16.19|14.59|16.19|14.59|16.19|14.59|16.19|14.59|0
1656387140000|2022-06-28 03:32:20|16.22|14.62|16.25|14.65|16.25|14.65|16.22|14.62|0
1656387150000|2022-06-28 03:32:30|16.24|14.64|16.24|14.64|16.25|14.65|16.24|14.64|0
1656387160000|2022-06-28 03:32:40|16.22|14.62|16.2|14.6|16.22|14.62|16.2|14.6|0
1656387170000|2022-06-28 03:32:50|16.21|14.61|16.17|14.57|16.22|14.62|16.17|14.57|0
1656387180000|2022-06-28 03:33:00|16.16|14.56|16.16|14.56|16.16|14.56|16.16|14.56|0
1656387190000|2022-06-28 03:33:10|16.14|14.54|16.14|14.54|16.15|14.55|16.14|14.54|0
1656387200000|2022-06-28 03:33:20|16.16|14.56|16.16|14.56|16.16|14.56|16.15|14.55|0
1656387210000|2022-06-28 03:33:30|16.14|14.54|16.16|14.56|16.16|14.56|16.14|14.54|0
1656387220000|2022-06-28 03:33:40|16.14|14.54|16.14|14.54|16.14|14.54|16.14|14.54|0
1656387230000|2022-06-28 03:33:50|16.13|14.53|16.13|14.53|16.13|14.53|16.13|14.53|0
1656387250000|2022-06-28 03:34:10|16.11|14.51|16.11|14.51|16.13|14.53|16.11|14.51|0
1656387260000|2022-06-28 03:34:20|16.12|14.52|16.11|14.51|16.12|14.52|16.11|14.51|0
1656387270000|2022-06-28 03:34:30|16.1|14.5|16.1|14.5|16.1|14.5|16.1|14.5|0
1656387280000|2022-06-28 03:34:40|16.14|14.54|16.13|14.53|16.14|14.54|16.13|14.53|0
1656387290000|2022-06-28 03:34:50|16.12|14.52|16.11|14.51|16.12|14.52|16.11|14.51|0
1656387300000|2022-06-28 03:35:00|16.1|14.5|16.09|14.49|16.1|14.5|16.09|14.49|0
1656387310000|2022-06-28 03:35:10|16.1|14.5|16.09|14.49|16.1|14.5|16.09|14.49|0
1656387320000|2022-06-28 03:35:20|16.08|14.48|16.13|14.53|16.13|14.53|16.08|14.48|0
1656387330000|2022-06-28 03:35:30|16.12|14.52|16.15|14.55|16.15|14.55|16.12|14.52|0
1656387340000|2022-06-28 03:35:40|16.14|14.54|16.12|14.52|16.14|14.54|16.12|14.52|0
1656387350000|2022-06-28 03:35:50|16.11|14.51|16.1|14.5|16.11|14.51|16.1|14.5|0
1656387360000|2022-06-28 03:36:00|16.09|14.49|16.08|14.48|16.09|14.49|16.08|14.48|0
1656387370000|2022-06-28 03:36:10|16.06|14.46|16.05|14.45|16.06|14.46|16.05|14.45|0
1656387380000|2022-06-28 03:36:20|16.03|14.43|16.04|14.44|16.05|14.45|16.03|14.43|0
1656387390000|2022-06-28 03:36:30|16.05|14.45|16.06|14.46|16.06|14.46|16.05|14.45|0
1656387400000|2022-06-28 03:36:40|16.05|14.45|16.05|14.45|16.05|14.45|16.05|14.45|0
1656387410000|2022-06-28 03:36:50|16.06|14.46|16.06|14.46|16.06|14.46|16.06|14.46|0
1656387420000|2022-06-28 03:37:00|16.05|14.45|16.08|14.48|16.08|14.48|16.05|14.45|0
1656387430000|2022-06-28 03:37:10|16.09|14.49|16.09|14.49|16.1|14.5|16.09|14.49|0
1656387440000|2022-06-28 03:37:20|16.08|14.48|16.08|14.48|16.08|14.48|16.08|14.48|0
1656387450000|2022-06-28 03:37:30|16.06|14.46|16.07|14.47|16.07|14.47|16.06|14.46|0
1656387460000|2022-06-28 03:37:40|16.06|14.46|16.04|14.44|16.06|14.46|16.04|14.44|0
1656387470000|2022-06-28 03:37:50|16.05|14.45|16.05|14.45|16.05|14.45|16.05|14.45|0
1656387480000|2022-06-28 03:38:00|16.04|14.44|16.03|14.43|16.04|14.44|16.03|14.43|0
1656387490000|2022-06-28 03:38:10|16.05|14.45|16.05|14.45|16.05|14.45|16.03|14.43|0
1656387500000|2022-06-28 03:38:20|16.06|14.46|16.07|14.47|16.07|14.47|16.06|14.46|0
1656387510000|2022-06-28 03:38:30|16.06|14.46|16.06|14.46|16.06|14.46|16.06|14.46|0
1656387520000|2022-06-28 03:38:40|16.08|14.48|16.06|14.46|16.08|14.48|16.06|14.46|0
1656387530000|2022-06-28 03:38:50|16.08|14.48|16.08|14.48|16.08|14.48|16.08|14.48|0
1656387550000|2022-06-28 03:39:10|16.06|14.46|16.06|14.46|16.06|14.46|16.06|14.46|0
1656387560000|2022-06-28 03:39:20|16.08|14.48|16.06|14.46|16.08|14.48|16.06|14.46|0
1656387580000|2022-06-28 03:39:40|16.05|14.45|16.05|14.45|16.05|14.45|16.04|14.44|0
1656387590000|2022-06-28 03:39:50|16.06|14.46|16.05|14.45|16.06|14.46|16.05|14.45|0
1656387600000|2022-06-28 03:40:00|16.09|14.49|16.09|14.49|16.09|14.49|16.09|14.49|0
1656387610000|2022-06-28 03:40:10|16.11|14.51|16.1|14.5|16.11|14.51|16.1|14.5|0
1656387620000|2022-06-28 03:40:20|16.08|14.48|16.08|14.48|16.08|14.48|16.08|14.48|0
1656387630000|2022-06-28 03:40:30|16.09|14.49|16.09|14.49|16.09|14.49|16.09|14.49|0
1656387640000|2022-06-28 03:40:40|16.11|14.51|16.11|14.51|16.11|14.51|16.11|14.51|0
1656387650000|2022-06-28 03:40:50|16.09|14.49|16.1|14.5|16.1|14.5|16.09|14.49|0
1656387660000|2022-06-28 03:41:00|16.09|14.49|16.12|14.52|16.12|14.52|16.09|14.49|0
1656387670000|2022-06-28 03:41:10|16.11|14.51|16.12|14.52|16.12|14.52|16.11|14.51|0
1656387680000|2022-06-28 03:41:20|16.11|14.51|16.1|14.5|16.11|14.51|16.1|14.5|0
1656387690000|2022-06-28 03:41:30|16.09|14.49|16.09|14.49|16.09|14.49|16.09|14.49|0
1656387710000|2022-06-28 03:41:50|16.08|14.48|16.09|14.49|16.09|14.49|16.08|14.48|0
1656387720000|2022-06-28 03:42:00|16.08|14.48|16.05|14.45|16.08|14.48|16.05|14.45|0
1656387730000|2022-06-28 03:42:10|16.06|14.46|16.05|14.45|16.06|14.46|16.05|14.45|0
1656387740000|2022-06-28 03:42:20|16.06|14.46|16.06|14.46|16.06|14.46|16.06|14.46|0
1656387750000|2022-06-28 03:42:30|16.08|14.48|16.07|14.47|16.08|14.48|16.06|14.46|0
1656387760000|2022-06-28 03:42:40|16.06|14.46|16.06|14.46|16.06|14.46|16.06|14.46|0
1656387780000|2022-06-28 03:43:00|16.08|14.48|16.08|14.48|16.08|14.48|16.08|14.48|0
1656387790000|2022-06-28 03:43:10|16.09|14.49|16.08|14.48|16.09|14.49|16.08|14.48|0
1656387800000|2022-06-28 03:43:20|16.06|14.46|16.08|14.48|16.08|14.48|16.06|14.46|0
1656387810000|2022-06-28 03:43:30|16.06|14.46|16.06|14.46|16.06|14.46|16.06|14.46|0
1656387820000|2022-06-28 03:43:40|16.08|14.48|16.08|14.48|16.08|14.48|16.08|14.48|0
1656387840000|2022-06-28 03:44:00|16.06|14.46|16.06|14.46|16.06|14.46|16.06|14.46|0
1656387850000|2022-06-28 03:44:10|16.09|14.49|16.08|14.48|16.09|14.49|16.08|14.48|0
1656387860000|2022-06-28 03:44:20|16.09|14.49|16.06|14.46|16.09|14.49|16.06|14.46|0
1656387880000|2022-06-28 03:44:40|16.09|14.49|16.09|14.49|16.09|14.49|16.09|14.49|0
1656387900000|2022-06-28 03:45:00|16.11|14.51|16.11|14.51|16.11|14.51|16.11|14.51|0
1656387920000|2022-06-28 03:45:20|16.12|14.52|16.12|14.52|16.12|14.52|16.12|14.52|0
1656387930000|2022-06-28 03:45:30|16.11|14.51|16.11|14.51|16.12|14.52|16.11|14.51|0
1656387950000|2022-06-28 03:45:50|16.09|14.49|16.11|14.51|16.11|14.51|16.09|14.49|0
1656387960000|2022-06-28 03:46:00|16.14|14.54|16.16|14.56|16.16|14.56|16.13|14.53|0
1656387970000|2022-06-28 03:46:10|16.17|14.57|16.17|14.57|16.17|14.57|16.17|14.57|0
1656387980000|2022-06-28 03:46:20|16.18|14.58|16.19|14.59|16.19|14.59|16.17|14.57|0
1656388000000|2022-06-28 03:46:40|16.18|14.58|16.19|14.59|16.19|14.59|16.17|14.57|0
1656388010000|2022-06-28 03:46:50|16.2|14.6|16.22|14.62|16.22|14.62|16.2|14.6|0
1656388030000|2022-06-28 03:47:10|16.2|14.6|16.19|14.59|16.2|14.6|16.19|14.59|0
1656388040000|2022-06-28 03:47:20|16.17|14.57|16.17|14.57|16.17|14.57|16.17|14.57|0
1656388060000|2022-06-28 03:47:40|16.19|14.59|16.18|14.58|16.19|14.59|16.18|14.58|0
1656388070000|2022-06-28 03:47:50|16.19|14.59|16.19|14.59|16.19|14.59|16.19|14.59|0
1656388080000|2022-06-28 03:48:00|16.17|14.57|16.19|14.59|16.19|14.59|16.16|14.56|0
1656388090000|2022-06-28 03:48:10|16.2|14.6|16.19|14.59|16.2|14.6|16.19|14.59|0
1656388100000|2022-06-28 03:48:20|16.2|14.6|16.19|14.59|16.2|14.6|16.19|14.59|0
1656388110000|2022-06-28 03:48:30|16.18|14.58|16.17|14.57|16.18|14.58|16.17|14.57|0
1656388120000|2022-06-28 03:48:40|16.16|14.56|16.16|14.56|16.16|14.56|16.16|14.56|0
1656388130000|2022-06-28 03:48:50|16.17|14.57|16.17|14.57|16.17|14.57|16.17|14.57|0
1656388140000|2022-06-28 03:49:00|16.16|14.56|16.18|14.58|16.18|14.58|16.16|14.56|0
1656388150000|2022-06-28 03:49:10|16.19|14.59|16.18|14.58|16.19|14.59|16.17|14.57|0
1656388160000|2022-06-28 03:49:20|16.19|14.59|16.18|14.58|16.19|14.59|16.18|14.58|0
1656388170000|2022-06-28 03:49:30|16.17|14.57|16.19|14.59|16.19|14.59|16.17|14.57|0
1656388180000|2022-06-28 03:49:40|16.18|14.58|16.17|14.57|16.18|14.58|16.17|14.57|0
1656388190000|2022-06-28 03:49:50|16.16|14.56|16.17|14.57|16.17|14.57|16.16|14.56|0
1656388200000|2022-06-28 03:50:00|16.18|14.58|16.16|14.56|16.18|14.58|16.16|14.56|0
1656388220000|2022-06-28 03:50:20|16.17|14.57|16.17|14.57|16.17|14.57|16.17|14.57|0
1656388230000|2022-06-28 03:50:30|16.19|14.59|16.19|14.59|16.19|14.59|16.19|14.59|0
1656388240000|2022-06-28 03:50:40|16.2|14.6|16.2|14.6|16.2|14.6|16.2|14.6|0
1656388260000|2022-06-28 03:51:00|16.19|14.59|16.19|14.59|16.19|14.59|16.19|14.59|0
1656388270000|2022-06-28 03:51:10|16.17|14.57|16.17|14.57|16.17|14.57|16.16|14.56|0
1656388280000|2022-06-28 03:51:20|16.18|14.58|16.16|14.56|16.18|14.58|16.16|14.56|0
1656388300000|2022-06-28 03:51:40|16.15|14.55|16.15|14.55|16.16|14.56|16.15|14.55|0
1656388310000|2022-06-28 03:51:50|16.14|14.54|16.14|14.54|16.14|14.54|16.14|14.54|0
1656388320000|2022-06-28 03:52:00|16.15|14.55|16.15|14.55|16.16|14.56|16.15|14.55|0
1656388330000|2022-06-28 03:52:10|16.17|14.57|16.19|14.59|16.19|14.59|16.16|14.56|0
1656388350000|2022-06-28 03:52:30|16.18|14.58|16.16|14.56|16.18|14.58|16.16|14.56|0
1656388360000|2022-06-28 03:52:40|16.17|14.57|16.17|14.57|16.17|14.57|16.17|14.57|0
1656388370000|2022-06-28 03:52:50|16.15|14.55|16.14|14.54|16.16|14.56|16.14|14.54|0
1656388380000|2022-06-28 03:53:00|16.13|14.53|16.13|14.53|16.13|14.53|16.13|14.53|0
1656388390000|2022-06-28 03:53:10|16.14|14.54|16.09|14.49|16.14|14.54|16.09|14.49|0
1656388400000|2022-06-28 03:53:20|16.06|14.46|16.06|14.46|16.08|14.48|16.06|14.46|0
1656388410000|2022-06-28 03:53:30|16.07|14.47|16.07|14.47|16.08|14.48|16.07|14.47|0
1656388420000|2022-06-28 03:53:40|16.08|14.48|16.06|14.46|16.09|14.49|16.06|14.46|0
1656388430000|2022-06-28 03:53:50|16.04|14.44|16.06|14.46|16.06|14.46|16.04|14.44|0
1656388440000|2022-06-28 03:54:00|16.05|14.45|16.02|14.42|16.05|14.45|16.02|14.42|0
1656388450000|2022-06-28 03:54:10|16.01|14.41|16.04|14.44|16.04|14.44|16.01|14.41|0
1656388460000|2022-06-28 03:54:20|16.05|14.45|16.04|14.44|16.05|14.45|16.04|14.44|0
1656388470000|2022-06-28 03:54:30|16.05|14.45|16.07|14.47|16.07|14.47|16.05|14.45|0
1656388480000|2022-06-28 03:54:40|16.06|14.46|16.07|14.47|16.07|14.47|16.05|14.45|0
1656388490000|2022-06-28 03:54:50|16.08|14.48|16.08|14.48|16.08|14.48|16.08|14.48|0
1656388500000|2022-06-28 03:55:00|16.06|14.46|16.06|14.46|16.06|14.46|16.06|14.46|0
1656388520000|2022-06-28 03:55:20|16.05|14.45|16.06|14.46|16.06|14.46|16.05|14.45|0
1656388530000|2022-06-28 03:55:30|16.04|14.44|16.04|14.44|16.04|14.44|16.04|14.44|0
1656388540000|2022-06-28 03:55:40|16.03|14.43|16.04|14.44|16.04|14.44|16.03|14.43|0
1656388550000|2022-06-28 03:55:50|16.03|14.43|16.03|14.43|16.03|14.43|16.03|14.43|0
1656388560000|2022-06-28 03:56:00|16.02|14.42|16.02|14.42|16.02|14.42|16.02|14.42|0
1656388570000|2022-06-28 03:56:10|16.01|14.41|16.01|14.41|16.01|14.41|16|14.4|0
1656388580000|2022-06-28 03:56:20|16.02|14.42|16.01|14.41|16.02|14.42|16.01|14.41|0
1656388590000|2022-06-28 03:56:30|16.03|14.43|16.04|14.44|16.04|14.44|16.03|14.43|0
1656388600000|2022-06-28 03:56:40|16.06|14.46|16.06|14.46|16.06|14.46|16.05|14.45|0
1656388610000|2022-06-28 03:56:50|16.05|14.45|16.05|14.45|16.05|14.45|16.05|14.45|0
1656388620000|2022-06-28 03:57:00|16.08|14.48|16.08|14.48|16.08|14.48|16.07|14.47|0
1656388630000|2022-06-28 03:57:10|16.06|14.46|16.06|14.46|16.06|14.46|16.06|14.46|0
1656388650000|2022-06-28 03:57:30|16.05|14.45|16.05|14.45|16.05|14.45|16.05|14.45|0
1656388660000|2022-06-28 03:57:40|16.08|14.48|16.07|14.47|16.08|14.48|16.07|14.47|0
1656388670000|2022-06-28 03:57:50|16.06|14.46|16.05|14.45|16.06|14.46|16.05|14.45|0
1656388680000|2022-06-28 03:58:00|16.06|14.46|16.03|14.43|16.06|14.46|16.03|14.43|0
1656388690000|2022-06-28 03:58:10|16.04|14.44|16.04|14.44|16.05|14.45|16.04|14.44|0
1656388700000|2022-06-28 03:58:20|16.05|14.45|16.06|14.46|16.06|14.46|16.05|14.45|0
1656388710000|2022-06-28 03:58:30|16.04|14.44|16.05|14.45|16.05|14.45|16.04|14.44|0
1656388720000|2022-06-28 03:58:40|16.06|14.46|16.06|14.46|16.06|14.46|16.06|14.46|0
1656388730000|2022-06-28 03:58:50|16.08|14.48|16.08|14.48|16.08|14.48|16.08|14.48|0
1656388740000|2022-06-28 03:59:00|16.09|14.49|16.06|14.46|16.09|14.49|16.06|14.46|0
1656388750000|2022-06-28 03:59:10|16.07|14.47|16.04|14.44|16.07|14.47|16.04|14.44|0
1656388760000|2022-06-28 03:59:20|16.07|14.47|16.07|14.47|16.07|14.47|16.07|14.47|0
1656388770000|2022-06-28 03:59:30|16.08|14.48|16.09|14.49|16.09|14.49|16.08|14.48|0
1656388780000|2022-06-28 03:59:40|16.1|14.5|16.09|14.49|16.11|14.51|16.09|14.49|0
1656388790000|2022-06-28 03:59:50|16.08|14.48|16.11|14.51|16.11|14.51|16.08|14.48|0
1656388800000|2022-06-28 04:00:00|16.12|14.52|16.12|14.52|16.12|14.52|16.12|14.52|0
1656388810000|2022-06-28 04:00:10|16.14|14.54|16.13|14.53|16.14|14.54|16.13|14.53|0
1656388820000|2022-06-28 04:00:20|16.12|14.52|16.14|14.54|16.14|14.54|16.12|14.52|0
1656388830000|2022-06-28 04:00:30|16.11|14.51|16.15|14.55|16.15|14.55|16.11|14.51|0
1656388840000|2022-06-28 04:00:40|16.12|14.52|16.13|14.53|16.13|14.53|16.12|14.52|0
1656388850000|2022-06-28 04:00:50|16.12|14.52|16.12|14.52|16.12|14.52|16.12|14.52|0
1656388860000|2022-06-28 04:01:00|16.13|14.53|16.13|14.53|16.13|14.53|16.13|14.53|0
1656388870000|2022-06-28 04:01:10|16.12|14.52|16.13|14.53|16.13|14.53|16.12|14.52|0
1656388880000|2022-06-28 04:01:20|16.11|14.51|16.11|14.51|16.11|14.51|16.11|14.51|0
1656388890000|2022-06-28 04:01:30|16.09|14.49|16.09|14.49|16.09|14.49|16.09|14.49|0
1656388900000|2022-06-28 04:01:40|16.11|14.51|16.11|14.51|16.11|14.51|16.11|14.51|0
1656388930000|2022-06-28 04:02:10|16.12|14.52|16.12|14.52|16.13|14.53|16.12|14.52|0
1656388940000|2022-06-28 04:02:20|16.11|14.51|16.11|14.51|16.11|14.51|16.11|14.51|0
1656388960000|2022-06-28 04:02:40|16.12|14.52|16.12|14.52|16.12|14.52|16.12|14.52|0
1656388970000|2022-06-28 04:02:50|16.13|14.53|16.13|14.53|16.13|14.53|16.13|14.53|0
1656388980000|2022-06-28 04:03:00|16.14|14.54|16.11|14.51|16.14|14.54|16.11|14.51|0
1656388990000|2022-06-28 04:03:10|16.1|14.5|16.09|14.49|16.1|14.5|16.09|14.49|0
1656389000000|2022-06-28 04:03:20|16.07|14.47|16.07|14.47|16.07|14.47|16.07|14.47|0
1656389010000|2022-06-28 04:03:30|16.09|14.49|16.08|14.48|16.09|14.49|16.08|14.48|0
1656389020000|2022-06-28 04:03:40|16.09|14.49|16.11|14.51|16.11|14.51|16.09|14.49|0
1656389030000|2022-06-28 04:03:50|16.12|14.52|16.14|14.54|16.14|14.54|16.12|14.52|0
1656389040000|2022-06-28 04:04:00|16.17|14.57|16.19|14.59|16.19|14.59|16.17|14.57|0
1656389050000|2022-06-28 04:04:10|16.18|14.58|16.16|14.56|16.18|14.58|16.16|14.56|0
1656389060000|2022-06-28 04:04:20|16.17|14.57|16.17|14.57|16.17|14.57|16.17|14.57|0
1656389080000|2022-06-28 04:04:40|16.19|14.59|16.2|14.6|16.2|14.6|16.19|14.59|0
1656389090000|2022-06-28 04:04:50|16.19|14.59|16.23|14.63|16.23|14.63|16.19|14.59|0
1656389110000|2022-06-28 04:05:10|16.22|14.62|16.22|14.62|16.22|14.62|16.22|14.62|0
1656389120000|2022-06-28 04:05:20|16.23|14.63|16.23|14.63|16.23|14.63|16.23|14.63|0
1656389130000|2022-06-28 04:05:30|16.25|14.65|16.25|14.65|16.25|14.65|16.24|14.64|0
1656389150000|2022-06-28 04:05:50|16.23|14.63|16.23|14.63|16.23|14.63|16.23|14.63|0
1656389170000|2022-06-28 04:06:10|16.22|14.62|16.22|14.62|16.22|14.62|16.22|14.62|0
1656389180000|2022-06-28 04:06:20|16.19|14.59|16.19|14.59|16.19|14.59|16.19|14.59|0
1656389200000|2022-06-28 04:06:40|16.17|14.57|16.19|14.59|16.19|14.59|16.17|14.57|0
1656389210000|2022-06-28 04:06:50|16.17|14.57|16.16|14.56|16.17|14.57|16.16|14.56|0
1656389220000|2022-06-28 04:07:00|16.17|14.57|16.17|14.57|16.17|14.57|16.17|14.57|0
1656389230000|2022-06-28 04:07:10|16.16|14.56|16.16|14.56|16.16|14.56|16.16|14.56|0
1656389240000|2022-06-28 04:07:20|16.17|14.57|16.14|14.54|16.17|14.57|16.14|14.54|0
1656389250000|2022-06-28 04:07:30|16.12|14.52|16.15|14.55|16.15|14.55|16.12|14.52|0
1656389260000|2022-06-28 04:07:40|16.17|14.57|16.17|14.57|16.17|14.57|16.17|14.57|0
1656389270000|2022-06-28 04:07:50|16.15|14.55|16.15|14.55|16.16|14.56|16.15|14.55|0
1656389280000|2022-06-28 04:08:00|16.17|14.57|16.17|14.57|16.18|14.58|16.16|14.56|0
1656389290000|2022-06-28 04:08:10|16.18|14.58|16.18|14.58|16.18|14.58|16.18|14.58|0
1656389300000|2022-06-28 04:08:20|16.15|14.55|16.17|14.57|16.17|14.57|16.15|14.55|0
1656389310000|2022-06-28 04:08:30|16.18|14.58|16.17|14.57|16.18|14.58|16.17|14.57|0
1656389320000|2022-06-28 04:08:40|16.18|14.58|16.17|14.57|16.18|14.58|16.17|14.57|0
1656389340000|2022-06-28 04:09:00|16.16|14.56|16.17|14.57|16.17|14.57|16.16|14.56|0
1656389350000|2022-06-28 04:09:10|16.16|14.56|16.17|14.57|16.17|14.57|16.16|14.56|0
1656389360000|2022-06-28 04:09:20|16.18|14.58|16.17|14.57|16.18|14.58|16.17|14.57|0
1656389390000|2022-06-28 04:09:50|16.16|14.56|16.17|14.57|16.17|14.57|16.16|14.56|0
1656389430000|2022-06-28 04:10:30|16.15|14.55|16.15|14.55|16.15|14.55|16.15|14.55|0
1656389450000|2022-06-28 04:10:50|16.17|14.57|16.15|14.55|16.17|14.57|16.15|14.55|0
1656389470000|2022-06-28 04:11:10|16.14|14.54|16.14|14.54|16.14|14.54|16.14|14.54|0
1656389490000|2022-06-28 04:11:30|16.15|14.55|16.15|14.55|16.15|14.55|16.15|14.55|0
1656389500000|2022-06-28 04:11:40|16.16|14.56|16.15|14.55|16.17|14.57|16.15|14.55|0
1656389520000|2022-06-28 04:12:00|16.14|14.54|16.14|14.54|16.14|14.54|16.14|14.54|0
1656389530000|2022-06-28 04:12:10|16.12|14.52|16.14|14.54|16.14|14.54|16.12|14.52|0
1656389560000|2022-06-28 04:12:40|16.16|14.56|16.16|14.56|16.16|14.56|16.16|14.56|0
1656389570000|2022-06-28 04:12:50|16.15|14.55|16.14|14.54|16.15|14.55|16.14|14.54|0
1656389580000|2022-06-28 04:13:00|16.15|14.55|16.15|14.55|16.15|14.55|16.15|14.55|0
1656389590000|2022-06-28 04:13:10|16.14|14.54|16.14|14.54|16.14|14.54|16.14|14.54|0
1656389600000|2022-06-28 04:13:20|16.15|14.55|16.14|14.54|16.15|14.55|16.14|14.54|0
1656389610000|2022-06-28 04:13:30|16.13|14.53|16.12|14.52|16.13|14.53|16.12|14.52|0
1656389620000|2022-06-28 04:13:40|16.11|14.51|16.12|14.52|16.12|14.52|16.11|14.51|0
1656389630000|2022-06-28 04:13:50|16.13|14.53|16.15|14.55|16.15|14.55|16.13|14.53|0
1656389640000|2022-06-28 04:14:00|16.14|14.54|16.14|14.54|16.14|14.54|16.14|14.54|0
1656389650000|2022-06-28 04:14:10|16.15|14.55|16.15|14.55|16.15|14.55|16.14|14.54|0
1656389660000|2022-06-28 04:14:20|16.14|14.54|16.14|14.54|16.14|14.54|16.14|14.54|0
1656389670000|2022-06-28 04:14:30|16.15|14.55|16.17|14.57|16.17|14.57|16.15|14.55|0
1656389680000|2022-06-28 04:14:40|16.14|14.54|16.15|14.55|16.15|14.55|16.14|14.54|0
1656389700000|2022-06-28 04:15:00|16.14|14.54|16.12|14.52|16.14|14.54|16.12|14.52|0
1656389710000|2022-06-28 04:15:10|16.11|14.51|16.11|14.51|16.11|14.51|16.11|14.51|0
1656389730000|2022-06-28 04:15:30|16.12|14.52|16.13|14.53|16.13|14.53|16.12|14.52|0
1656389740000|2022-06-28 04:15:40|16.12|14.52|16.11|14.51|16.13|14.53|16.11|14.51|0
1656389760000|2022-06-28 04:16:00|16.1|14.5|16.1|14.5|16.1|14.5|16.1|14.5|0
1656389770000|2022-06-28 04:16:10|16.09|14.49|16.06|14.46|16.09|14.49|16.06|14.46|0
1656389780000|2022-06-28 04:16:20|16.04|14.44|16.05|14.45|16.06|14.46|16.04|14.44|0
1656389790000|2022-06-28 04:16:30|16.04|14.44|16.02|14.42|16.04|14.44|16.02|14.42|0
1656389800000|2022-06-28 04:16:40|16.01|14.41|16.06|14.46|16.06|14.46|16.01|14.41|0
1656389810000|2022-06-28 04:16:50|16.03|14.43|15.99|14.39|16.03|14.43|15.99|14.39|0
1656389820000|2022-06-28 04:17:00|15.96|14.36|15.98|14.38|15.99|14.39|15.96|14.36|0
1656389830000|2022-06-28 04:17:10|15.96|14.36|15.95|14.35|15.96|14.36|15.95|14.35|0
1656389840000|2022-06-28 04:17:20|15.98|14.38|15.95|14.35|15.98|14.38|15.95|14.35|0
1656389850000|2022-06-28 04:17:30|15.93|14.33|15.93|14.33|15.93|14.33|15.93|14.33|0
1656389860000|2022-06-28 04:17:40|15.95|14.35|15.93|14.33|15.95|14.35|15.93|14.33|0
1656389870000|2022-06-28 04:17:50|15.92|14.32|15.93|14.33|15.94|14.34|15.92|14.32|0
1656389880000|2022-06-28 04:18:00|15.92|14.32|15.92|14.32|15.93|14.33|15.92|14.32|0
1656389890000|2022-06-28 04:18:10|15.93|14.33|15.93|14.33|15.93|14.33|15.93|14.33|0
1656389900000|2022-06-28 04:18:20|15.92|14.32|15.94|14.34|15.94|14.34|15.92|14.32|0
1656389910000|2022-06-28 04:18:30|15.95|14.35|15.93|14.33|15.95|14.35|15.93|14.33|0
1656389920000|2022-06-28 04:18:40|15.94|14.34|15.94|14.34|15.94|14.34|15.93|14.33|0
1656389930000|2022-06-28 04:18:50|15.91|14.31|15.9|14.3|15.92|14.32|15.9|14.3|0
1656389940000|2022-06-28 04:19:00|15.88|14.28|15.87|14.27|15.88|14.28|15.87|14.27|0
1656389950000|2022-06-28 04:19:10|15.88|14.28|15.87|14.27|15.88|14.28|15.87|14.27|0
1656389960000|2022-06-28 04:19:20|15.88|14.28|15.88|14.28|15.88|14.28|15.88|14.28|0
1656389990000|2022-06-28 04:19:50|15.89|14.29|15.88|14.28|15.89|14.29|15.88|14.28|0
1656390000000|2022-06-28 04:20:00|15.89|14.29|15.9|14.3|15.9|14.3|15.88|14.28|0
1656390010000|2022-06-28 04:20:10|15.92|14.32|15.9|14.3|15.92|14.32|15.9|14.3|0
1656390020000|2022-06-28 04:20:20|15.92|14.32|15.92|14.32|15.92|14.32|15.92|14.32|0
1656390040000|2022-06-28 04:20:40|15.9|14.3|15.88|14.28|15.9|14.3|15.88|14.28|0
1656390060000|2022-06-28 04:21:00|15.87|14.27|15.87|14.27|15.88|14.28|15.87|14.27|0
1656390070000|2022-06-28 04:21:10|15.85|14.25|15.87|14.27|15.87|14.27|15.85|14.25|0
1656390080000|2022-06-28 04:21:20|15.88|14.28|15.88|14.28|15.88|14.28|15.88|14.28|0
1656390090000|2022-06-28 04:21:30|15.87|14.27|15.86|14.26|15.87|14.27|15.86|14.26|0
1656390100000|2022-06-28 04:21:40|15.87|14.27|15.9|14.3|15.9|14.3|15.87|14.27|0
1656390110000|2022-06-28 04:21:50|15.89|14.29|15.89|14.29|15.9|14.3|15.89|14.29|0
1656390120000|2022-06-28 04:22:00|15.9|14.3|15.91|14.31|15.91|14.31|15.9|14.3|0
1656390130000|2022-06-28 04:22:10|15.9|14.3|15.88|14.28|15.9|14.3|15.88|14.28|0
1656390150000|2022-06-28 04:22:30|15.87|14.27|15.87|14.27|15.87|14.27|15.87|14.27|0
1656390160000|2022-06-28 04:22:40|15.88|14.28|15.9|14.3|15.9|14.3|15.87|14.27|0
1656390170000|2022-06-28 04:22:50|15.91|14.31|15.91|14.31|15.91|14.31|15.91|14.31|0
1656390190000|2022-06-28 04:23:10|15.92|14.32|15.92|14.32|15.93|14.33|15.92|14.32|0
1656390200000|2022-06-28 04:23:20|15.93|14.33|15.94|14.34|15.95|14.35|15.93|14.33|0
1656390210000|2022-06-28 04:23:30|15.95|14.35|15.93|14.33|15.96|14.36|15.93|14.33|0
1656390220000|2022-06-28 04:23:40|15.95|14.35|15.95|14.35|15.95|14.35|15.95|14.35|0
1656390230000|2022-06-28 04:23:50|15.93|14.33|15.95|14.35|15.95|14.35|15.93|14.33|0
1656390240000|2022-06-28 04:24:00|15.93|14.33|15.93|14.33|15.93|14.33|15.93|14.33|0
1656390270000|2022-06-28 04:24:30|15.92|14.32|15.91|14.31|15.92|14.32|15.91|14.31|0
1656390280000|2022-06-28 04:24:40|15.92|14.32|15.93|14.33|15.93|14.33|15.92|14.32|0
1656390290000|2022-06-28 04:24:50|15.95|14.35|15.95|14.35|15.95|14.35|15.95|14.35|0
1656390300000|2022-06-28 04:25:00|15.94|14.34|15.95|14.35|15.95|14.35|15.94|14.34|0
1656390310000|2022-06-28 04:25:10|15.96|14.36|15.96|14.36|15.96|14.36|15.96|14.36|0
1656390320000|2022-06-28 04:25:20|15.98|14.38|15.99|14.39|15.99|14.39|15.98|14.38|0
1656390330000|2022-06-28 04:25:30|15.98|14.38|15.98|14.38|15.98|14.38|15.98|14.38|0
1656390370000|2022-06-28 04:26:10|15.97|14.37|15.98|14.38|15.98|14.38|15.97|14.37|0
1656390380000|2022-06-28 04:26:20|15.95|14.35|15.93|14.33|15.95|14.35|15.93|14.33|0
1656390390000|2022-06-28 04:26:30|15.91|14.31|15.91|14.31|15.91|14.31|15.91|14.31|0
1656390410000|2022-06-28 04:26:50|15.9|14.3|15.91|14.31|15.91|14.31|15.9|14.3|0
1656390420000|2022-06-28 04:27:00|15.9|14.3|15.9|14.3|15.9|14.3|15.9|14.3|0
1656390430000|2022-06-28 04:27:10|15.88|14.28|15.88|14.28|15.88|14.28|15.88|14.28|0
1656390440000|2022-06-28 04:27:20|15.9|14.3|15.93|14.33|15.93|14.33|15.9|14.3|0
1656390450000|2022-06-28 04:27:30|15.95|14.35|15.95|14.35|15.95|14.35|15.95|14.35|0
1656390460000|2022-06-28 04:27:40|15.93|14.33|15.93|14.33|15.93|14.33|15.93|14.33|0
1656390490000|2022-06-28 04:28:10|15.91|14.31|15.91|14.31|15.91|14.31|15.91|14.31|0
1656390520000|2022-06-28 04:28:40|15.94|14.34|15.94|14.34|15.94|14.34|15.94|14.34|0
1656390530000|2022-06-28 04:28:50|15.95|14.35|15.96|14.36|15.96|14.36|15.95|14.35|0
1656390540000|2022-06-28 04:29:00|15.95|14.35|15.96|14.36|15.96|14.36|15.95|14.35|0
1656390560000|2022-06-28 04:29:20|15.98|14.38|15.99|14.39|15.99|14.39|15.98|14.38|0
1656390570000|2022-06-28 04:29:30|16|14.4|16|14.4|16|14.4|16|14.4|0
1656390580000|2022-06-28 04:29:40|16.01|14.41|16|14.4|16.01|14.41|16|14.4|0
1656390590000|2022-06-28 04:29:50|15.99|14.39|15.99|14.39|15.99|14.39|15.99|14.39|0
1656390600000|2022-06-28 04:30:00|16|14.4|15.99|14.39|16.01|14.41|15.99|14.39|0
1656390610000|2022-06-28 04:30:10|16|14.4|16|14.4|16|14.4|16|14.4|0
1656390620000|2022-06-28 04:30:20|16.01|14.41|16.02|14.42|16.04|14.44|16.01|14.41|0
1656390630000|2022-06-28 04:30:30|16.04|14.44|16.07|14.47|16.07|14.47|16.04|14.44|0
1656390640000|2022-06-28 04:30:40|16.08|14.48|16.04|14.44|16.08|14.48|16.04|14.44|0
1656390650000|2022-06-28 04:30:50|16.03|14.43|16.03|14.43|16.03|14.43|16.03|14.43|0
1656390660000|2022-06-28 04:31:00|16.02|14.42|16.02|14.42|16.02|14.42|16.02|14.42|0
1656390670000|2022-06-28 04:31:10|16.04|14.44|16.02|14.42|16.04|14.44|16.02|14.42|0
1656390690000|2022-06-28 04:31:30|16.03|14.43|16.02|14.42|16.03|14.43|16.02|14.42|0
1656390700000|2022-06-28 04:31:40|16.06|14.46|16.06|14.46|16.06|14.46|16.06|14.46|0
1656390730000|2022-06-28 04:32:10|16.04|14.44|16.02|14.42|16.04|14.44|16.02|14.42|0
1656390740000|2022-06-28 04:32:20|16.01|14.41|16.01|14.41|16.01|14.41|16.01|14.41|0
1656390750000|2022-06-28 04:32:30|16.02|14.42|16.03|14.43|16.03|14.43|16.02|14.42|0
1656390760000|2022-06-28 04:32:40|16.06|14.46|16.04|14.44|16.06|14.46|16.04|14.44|0
1656390770000|2022-06-28 04:32:50|16.03|14.43|16.04|14.44|16.04|14.44|16.03|14.43|0
1656390780000|2022-06-28 04:33:00|16.06|14.46|16.07|14.47|16.07|14.47|16.06|14.46|0
1656390790000|2022-06-28 04:33:10|16.09|14.49|16.09|14.49|16.09|14.49|16.09|14.49|0
1656390800000|2022-06-28 04:33:20|16.1|14.5|16.12|14.52|16.12|14.52|16.1|14.5|0
1656390810000|2022-06-28 04:33:30|16.13|14.53|16.12|14.52|16.13|14.53|16.12|14.52|0
1656390820000|2022-06-28 04:33:40|16.14|14.54|16.13|14.53|16.14|14.54|16.12|14.52|0
1656390830000|2022-06-28 04:33:50|16.15|14.55|16.12|14.52|16.15|14.55|16.12|14.52|0
1656390840000|2022-06-28 04:34:00|16.17|14.57|16.15|14.55|16.17|14.57|16.15|14.55|0
1656390850000|2022-06-28 04:34:10|16.17|14.57|16.17|14.57|16.17|14.57|16.17|14.57|0
1656390870000|2022-06-28 04:34:30|16.18|14.58|16.17|14.57|16.18|14.58|16.17|14.57|0
1656390880000|2022-06-28 04:34:40|16.2|14.6|16.2|14.6|16.2|14.6|16.2|14.6|0
1656390890000|2022-06-28 04:34:50|16.21|14.61|16.28|14.68|16.28|14.68|16.21|14.61|0
1656390900000|2022-06-28 04:35:00|16.29|14.69|16.31|14.71|16.33|14.73|16.29|14.69|0
1656390910000|2022-06-28 04:35:10|16.33|14.73|16.32|14.72|16.33|14.73|16.32|14.72|0
1656390920000|2022-06-28 04:35:20|16.31|14.71|16.31|14.71|16.32|14.72|16.31|14.71|0
1656390930000|2022-06-28 04:35:30|16.32|14.72|16.33|14.73|16.33|14.73|16.32|14.72|0
1656390950000|2022-06-28 04:35:50|16.31|14.71|16.32|14.72|16.32|14.72|16.31|14.71|0
1656390960000|2022-06-28 04:36:00|16.34|14.74|16.35|14.75|16.35|14.75|16.34|14.74|0
1656390970000|2022-06-28 04:36:10|16.36|14.76|16.34|14.74|16.36|14.76|16.34|14.74|0
1656390980000|2022-06-28 04:36:20|16.36|14.76|16.34|14.74|16.36|14.76|16.34|14.74|0
1656390990000|2022-06-28 04:36:30|16.33|14.73|16.33|14.73|16.33|14.73|16.32|14.72|0
1656391000000|2022-06-28 04:36:40|16.31|14.71|16.31|14.71|16.31|14.71|16.29|14.69|0
1656391010000|2022-06-28 04:36:50|16.33|14.73|16.33|14.73|16.33|14.73|16.33|14.73|0
1656391020000|2022-06-28 04:37:00|16.31|14.71|16.29|14.69|16.31|14.71|16.29|14.69|0
1656391030000|2022-06-28 04:37:10|16.31|14.71|16.31|14.71|16.31|14.71|16.31|14.71|0
1656391040000|2022-06-28 04:37:20|16.32|14.72|16.31|14.71|16.32|14.72|16.31|14.71|0
1656391050000|2022-06-28 04:37:30|16.33|14.73|16.33|14.73|16.33|14.73|16.33|14.73|0
1656391060000|2022-06-28 04:37:40|16.31|14.71|16.32|14.72|16.32|14.72|16.31|14.71|0
1656391070000|2022-06-28 04:37:50|16.31|14.71|16.31|14.71|16.31|14.71|16.31|14.71|0
1656391090000|2022-06-28 04:38:10|16.3|14.7|16.29|14.69|16.3|14.7|16.29|14.69|0
1656391100000|2022-06-28 04:38:20|16.3|14.7|16.3|14.7|16.3|14.7|16.3|14.7|0
1656391110000|2022-06-28 04:38:30|16.29|14.69|16.3|14.7|16.3|14.7|16.29|14.69|0
1656391120000|2022-06-28 04:38:40|16.29|14.69|16.29|14.69|16.29|14.69|16.29|14.69|0
1656391130000|2022-06-28 04:38:50|16.31|14.71|16.31|14.71|16.32|14.72|16.31|14.71|0
1656391140000|2022-06-28 04:39:00|16.32|14.72|16.32|14.72|16.32|14.72|16.32|14.72|0
1656391150000|2022-06-28 04:39:10|16.33|14.73|16.33|14.73|16.33|14.73|16.33|14.73|0
1656391160000|2022-06-28 04:39:20|16.31|14.71|16.31|14.71|16.31|14.71|16.31|14.71|0
1656391170000|2022-06-28 04:39:30|16.29|14.69|16.29|14.69|16.29|14.69|16.29|14.69|0
1656391180000|2022-06-28 04:39:40|16.28|14.68|16.28|14.68|16.29|14.69|16.28|14.68|0
1656391190000|2022-06-28 04:39:50|16.29|14.69|16.29|14.69|16.29|14.69|16.29|14.69|0
1656391200000|2022-06-28 04:40:00|16.31|14.71|16.31|14.71|16.33|14.73|16.31|14.71|0
1656391210000|2022-06-28 04:40:10|16.32|14.72|16.32|14.72|16.32|14.72|16.32|14.72|0
1656391220000|2022-06-28 04:40:20|16.31|14.71|16.29|14.69|16.31|14.71|16.29|14.69|0
1656391230000|2022-06-28 04:40:30|16.31|14.71|16.29|14.69|16.31|14.71|16.29|14.69|0
1656391240000|2022-06-28 04:40:40|16.28|14.68|16.28|14.68|16.28|14.68|16.28|14.68|0
1656391250000|2022-06-28 04:40:50|16.29|14.69|16.29|14.69|16.29|14.69|16.28|14.68|0
1656391260000|2022-06-28 04:41:00|16.28|14.68|16.25|14.65|16.28|14.68|16.25|14.65|0
1656391270000|2022-06-28 04:41:10|16.26|14.66|16.26|14.66|16.26|14.66|16.26|14.66|0
1656391280000|2022-06-28 04:41:20|16.25|14.65|16.25|14.65|16.25|14.65|16.25|14.65|0
1656391290000|2022-06-28 04:41:30|16.22|14.62|16.23|14.63|16.23|14.63|16.22|14.62|0
1656391300000|2022-06-28 04:41:40|16.21|14.61|16.21|14.61|16.21|14.61|16.21|14.61|0
1656391310000|2022-06-28 04:41:50|16.25|14.65|16.25|14.65|16.25|14.65|16.25|14.65|0
1656391330000|2022-06-28 04:42:10|16.23|14.63|16.21|14.61|16.23|14.63|16.21|14.61|0
1656391340000|2022-06-28 04:42:20|16.22|14.62|16.22|14.62|16.22|14.62|16.22|14.62|0
1656391350000|2022-06-28 04:42:30|16.23|14.63|16.2|14.6|16.23|14.63|16.2|14.6|0
1656391360000|2022-06-28 04:42:40|16.21|14.61|16.21|14.61|16.21|14.61|16.21|14.61|0
1656391380000|2022-06-28 04:43:00|16.23|14.63|16.22|14.62|16.23|14.63|16.22|14.62|0
1656391390000|2022-06-28 04:43:10|16.23|14.63|16.23|14.63|16.25|14.65|16.23|14.63|0
1656391410000|2022-06-28 04:43:30|16.21|14.61|16.2|14.6|16.21|14.61|16.2|14.6|0
1656391420000|2022-06-28 04:43:40|16.21|14.61|16.2|14.6|16.21|14.61|16.2|14.6|0
1656391430000|2022-06-28 04:43:50|16.21|14.61|16.21|14.61|16.21|14.61|16.21|14.61|0
1656391440000|2022-06-28 04:44:00|16.2|14.6|16.21|14.61|16.21|14.61|16.18|14.58|0
1656391450000|2022-06-28 04:44:10|16.2|14.6|16.21|14.61|16.21|14.61|16.2|14.6|0
1656391460000|2022-06-28 04:44:20|16.2|14.6|16.2|14.6|16.2|14.6|16.19|14.59|0
1656391470000|2022-06-28 04:44:30|16.18|14.58|16.19|14.59|16.19|14.59|16.17|14.57|0
1656391480000|2022-06-28 04:44:40|16.2|14.6|16.2|14.6|16.2|14.6|16.2|14.6|0
1656391500000|2022-06-28 04:45:00|16.21|14.61|16.21|14.61|16.21|14.61|16.2|14.6|0
1656391510000|2022-06-28 04:45:10|16.2|14.6|16.22|14.62|16.22|14.62|16.2|14.6|0
1656391520000|2022-06-28 04:45:20|16.21|14.61|16.21|14.61|16.21|14.61|16.21|14.61|0
1656391530000|2022-06-28 04:45:30|16.2|14.6|16.18|14.58|16.2|14.6|16.18|14.58|0
1656391540000|2022-06-28 04:45:40|16.17|14.57|16.17|14.57|16.17|14.57|16.17|14.57|0
1656391560000|2022-06-28 04:46:00|16.14|14.54|16.14|14.54|16.15|14.55|16.13|14.53|0
1656391570000|2022-06-28 04:46:10|16.15|14.55|16.16|14.56|16.17|14.57|16.13|14.53|0
1656391580000|2022-06-28 04:46:20|16.17|14.57|16.15|14.55|16.17|14.57|16.14|14.54|0
1656391590000|2022-06-28 04:46:30|16.13|14.53|16.16|14.56|16.16|14.56|16.13|14.53|0
1656391600000|2022-06-28 04:46:40|16.15|14.55|16.15|14.55|16.15|14.55|16.15|14.55|0
1656391610000|2022-06-28 04:46:50|16.17|14.57|16.17|14.57|16.17|14.57|16.16|14.56|0
1656391620000|2022-06-28 04:47:00|16.15|14.55|16.16|14.56|16.16|14.56|16.15|14.55|0
1656391630000|2022-06-28 04:47:10|16.17|14.57|16.17|14.57|16.17|14.57|16.17|14.57|0
1656391660000|2022-06-28 04:47:40|16.18|14.58|16.18|14.58|16.19|14.59|16.18|14.58|0
1656391670000|2022-06-28 04:47:50|16.17|14.57|16.17|14.57|16.17|14.57|16.17|14.57|0
1656391690000|2022-06-28 04:48:10|16.18|14.58|16.18|14.58|16.18|14.58|16.18|14.58|0
1656391700000|2022-06-28 04:48:20|16.17|14.57|16.17|14.57|16.17|14.57|16.17|14.57|0
1656391720000|2022-06-28 04:48:40|16.18|14.58|16.17|14.57|16.18|14.58|16.17|14.57|0
1656391730000|2022-06-28 04:48:50|16.16|14.56|16.17|14.57|16.17|14.57|16.16|14.56|0
1656391740000|2022-06-28 04:49:00|16.16|14.56|16.16|14.56|16.16|14.56|16.16|14.56|0
1656391750000|2022-06-28 04:49:10|16.17|14.57|16.17|14.57|16.17|14.57|16.17|14.57|0
1656391760000|2022-06-28 04:49:20|16.19|14.59|16.21|14.61|16.21|14.61|16.19|14.59|0
1656391770000|2022-06-28 04:49:30|16.2|14.6|16.19|14.59|16.2|14.6|16.19|14.59|0
1656391780000|2022-06-28 04:49:40|16.2|14.6|16.2|14.6|16.2|14.6|16.2|14.6|0
1656391810000|2022-06-28 04:50:10|16.18|14.58|16.18|14.58|16.2|14.6|16.18|14.58|0
1656391840000|2022-06-28 04:50:40|16.17|14.57|16.18|14.58|16.18|14.58|16.17|14.57|0
1656391850000|2022-06-28 04:50:50|16.17|14.57|16.17|14.57|16.18|14.58|16.17|14.57|0
1656391860000|2022-06-28 04:51:00|16.18|14.58|16.17|14.57|16.18|14.58|16.17|14.57|0
1656391870000|2022-06-28 04:51:10|16.15|14.55|16.13|14.53|16.15|14.55|16.13|14.53|0
1656391880000|2022-06-28 04:51:20|16.12|14.52|16.13|14.53|16.13|14.53|16.12|14.52|0
1656391890000|2022-06-28 04:51:30|16.12|14.52|16.12|14.52|16.12|14.52|16.12|14.52|0
1656391900000|2022-06-28 04:51:40|16.1|14.5|16.09|14.49|16.1|14.5|16.09|14.49|0
1656391910000|2022-06-28 04:51:50|16.07|14.47|16.06|14.46|16.07|14.47|16.06|14.46|0
1656391920000|2022-06-28 04:52:00|16.05|14.45|16.05|14.45|16.05|14.45|16.05|14.45|0
1656391930000|2022-06-28 04:52:10|16.07|14.47|16.05|14.45|16.07|14.47|16.05|14.45|0
1656391940000|2022-06-28 04:52:20|16.04|14.44|16.03|14.43|16.04|14.44|16.03|14.43|0
1656391950000|2022-06-28 04:52:30|16.04|14.44|16.05|14.45|16.05|14.45|16.04|14.44|0
1656391960000|2022-06-28 04:52:40|16.04|14.44|16.04|14.44|16.05|14.45|16.04|14.44|0
1656391970000|2022-06-28 04:52:50|16.05|14.45|16.06|14.46|16.06|14.46|16.05|14.45|0
1656391980000|2022-06-28 04:53:00|16.05|14.45|16.05|14.45|16.05|14.45|16.05|14.45|0
1656391990000|2022-06-28 04:53:10|16.09|14.49|16.09|14.49|16.09|14.49|16.09|14.49|0
1656392000000|2022-06-28 04:53:20|16.1|14.5|16.09|14.49|16.1|14.5|16.09|14.49|0
1656392020000|2022-06-28 04:53:40|16.08|14.48|16.07|14.47|16.08|14.48|16.07|14.47|0
1656392030000|2022-06-28 04:53:50|16.05|14.45|16.04|14.44|16.07|14.47|16.04|14.44|0
1656392040000|2022-06-28 04:54:00|16.05|14.45|16.05|14.45|16.05|14.45|16.05|14.45|0
1656392070000|2022-06-28 04:54:30|16.06|14.46|16.06|14.46|16.06|14.46|16.06|14.46|0
1656392080000|2022-06-28 04:54:40|16.07|14.47|16.07|14.47|16.07|14.47|16.07|14.47|0
1656392090000|2022-06-28 04:54:50|16.08|14.48|16.08|14.48|16.09|14.49|16.07|14.47|0
1656392100000|2022-06-28 04:55:00|16.09|14.49|16.09|14.49|16.09|14.49|16.09|14.49|0
1656392130000|2022-06-28 04:55:30|16.07|14.47|16.07|14.47|16.07|14.47|16.07|14.47|0
1656392150000|2022-06-28 04:55:50|16.05|14.45|16.07|14.47|16.07|14.47|16.05|14.45|0
1656392160000|2022-06-28 04:56:00|16.08|14.48|16.07|14.47|16.08|14.48|16.07|14.47|0
1656392170000|2022-06-28 04:56:10|16.08|14.48|16.05|14.45|16.08|14.48|16.05|14.45|0
1656392180000|2022-06-28 04:56:20|16.04|14.44|16.05|14.45|16.05|14.45|16.04|14.44|0
1656392190000|2022-06-28 04:56:30|16.07|14.47|16.06|14.46|16.07|14.47|16.06|14.46|0
1656392200000|2022-06-28 04:56:40|16.07|14.47|16.07|14.47|16.07|14.47|16.06|14.46|0
1656392210000|2022-06-28 04:56:50|16.05|14.45|16.06|14.46|16.06|14.46|16.05|14.45|0
1656392220000|2022-06-28 04:57:00|16.05|14.45|16.04|14.44|16.05|14.45|16.04|14.44|0
1656392230000|2022-06-28 04:57:10|16.05|14.45|16.05|14.45|16.05|14.45|16.05|14.45|0
1656392260000|2022-06-28 04:57:40|16.04|14.44|16.04|14.44|16.04|14.44|16.04|14.44|0
1656392270000|2022-06-28 04:57:50|16.05|14.45|16.07|14.47|16.07|14.47|16.05|14.45|0
1656392290000|2022-06-28 04:58:10|16.09|14.49|16.07|14.47|16.09|14.49|16.07|14.47|0
1656392300000|2022-06-28 04:58:20|16.06|14.46|16.06|14.46|16.06|14.46|16.06|14.46|0
1656392310000|2022-06-28 04:58:30|16.07|14.47|16.06|14.46|16.07|14.47|16.06|14.46|0
1656392320000|2022-06-28 04:58:40|16.07|14.47|16.06|14.46|16.09|14.49|16.06|14.46|0
1656392330000|2022-06-28 04:58:50|16.05|14.45|16.05|14.45|16.05|14.45|16.05|14.45|0
1656392340000|2022-06-28 04:59:00|16.04|14.44|16.04|14.44|16.05|14.45|16.03|14.43|0
1656392350000|2022-06-28 04:59:10|16.02|14.42|16.03|14.43|16.03|14.43|16.02|14.42|0
1656392360000|2022-06-28 04:59:20|16.02|14.42|16.02|14.42|16.02|14.42|16.02|14.42|0
1656392370000|2022-06-28 04:59:30|16.04|14.44|16.07|14.47|16.07|14.47|16.03|14.43|0
1656392380000|2022-06-28 04:59:40|16.08|14.48|16.09|14.49|16.09|14.49|16.08|14.48|0
1656392400000|2022-06-28 05:00:00|16.08|14.48|16.12|14.52|16.12|14.52|16.08|14.48|0
1656392410000|2022-06-28 05:00:10|16.09|14.49|16.1|14.5|16.1|14.5|16.09|14.49|0
1656392420000|2022-06-28 05:00:20|16.09|14.49|16.1|14.5|16.1|14.5|16.09|14.49|0
1656392430000|2022-06-28 05:00:30|16.15|14.55|16.18|14.58|16.18|14.58|16.15|14.55|0
1656392440000|2022-06-28 05:00:40|16.21|14.61|16.18|14.58|16.21|14.61|16.17|14.57|0
1656392450000|2022-06-28 05:00:50|16.19|14.59|16.18|14.58|16.19|14.59|16.18|14.58|0
1656392460000|2022-06-28 05:01:00|16.16|14.56|16.22|14.62|16.22|14.62|16.16|14.56|0
1656392470000|2022-06-28 05:01:10|16.23|14.63|16.28|14.68|16.28|14.68|16.23|14.63|0
1656392480000|2022-06-28 05:01:20|16.29|14.69|16.32|14.72|16.32|14.72|16.29|14.69|0
1656392490000|2022-06-28 05:01:30|16.34|14.74|16.32|14.72|16.34|14.74|16.32|14.72|0
1656392500000|2022-06-28 05:01:40|16.31|14.71|16.31|14.71|16.31|14.71|16.3|14.7|0
1656392510000|2022-06-28 05:01:50|16.3|14.7|16.31|14.71|16.31|14.71|16.3|14.7|0
1656392520000|2022-06-28 05:02:00|16.28|14.68|16.28|14.68|16.28|14.68|16.28|14.68|0
1656392530000|2022-06-28 05:02:10|16.25|14.65|16.24|14.64|16.25|14.65|16.24|14.64|0
1656392540000|2022-06-28 05:02:20|16.23|14.63|16.23|14.63|16.23|14.63|16.23|14.63|0
1656392550000|2022-06-28 05:02:30|16.24|14.64|16.21|14.61|16.24|14.64|16.21|14.61|0
1656392570000|2022-06-28 05:02:50|16.2|14.6|16.2|14.6|16.21|14.61|16.2|14.6|0
1656392580000|2022-06-28 05:03:00|16.21|14.61|16.2|14.6|16.21|14.61|16.2|14.6|0
1656392590000|2022-06-28 05:03:10|16.18|14.58|16.18|14.58|16.18|14.58|16.18|14.58|0
1656392600000|2022-06-28 05:03:20|16.13|14.53|16.12|14.52|16.13|14.53|16.11|14.51|0
1656392610000|2022-06-28 05:03:30|16.14|14.54|16.12|14.52|16.14|14.54|16.12|14.52|0
1656392620000|2022-06-28 05:03:40|16.13|14.53|16.13|14.53|16.15|14.55|16.12|14.52|0
1656392630000|2022-06-28 05:03:50|16.15|14.55|16.16|14.56|16.16|14.56|16.15|14.55|0
1656392640000|2022-06-28 05:04:00|16.18|14.58|16.17|14.57|16.18|14.58|16.16|14.56|0
1656392650000|2022-06-28 05:04:10|16.16|14.56|16.16|14.56|16.16|14.56|16.16|14.56|0
1656392660000|2022-06-28 05:04:20|16.15|14.55|16.13|14.53|16.15|14.55|16.13|14.53|0
1656392670000|2022-06-28 05:04:30|16.15|14.55|16.16|14.56|16.16|14.56|16.15|14.55|0
1656392690000|2022-06-28 05:04:50|16.18|14.58|16.16|14.56|16.18|14.58|16.16|14.56|0
1656392700000|2022-06-28 05:05:00|16.15|14.55|16.16|14.56|16.16|14.56|16.15|14.55|0
1656392710000|2022-06-28 05:05:10|16.17|14.57|16.18|14.58|16.18|14.58|16.17|14.57|0
1656392720000|2022-06-28 05:05:20|16.2|14.6|16.19|14.59|16.2|14.6|16.19|14.59|0
1656392730000|2022-06-28 05:05:30|16.18|14.58|16.18|14.58|16.18|14.58|16.17|14.57|0
1656392740000|2022-06-28 05:05:40|16.16|14.56|16.18|14.58|16.2|14.6|16.16|14.56|0
1656392750000|2022-06-28 05:05:50|16.16|14.56|16.16|14.56|16.16|14.56|16.16|14.56|0
1656392760000|2022-06-28 05:06:00|16.15|14.55|16.13|14.53|16.16|14.56|16.13|14.53|0
1656392770000|2022-06-28 05:06:10|16.12|14.52|16.11|14.51|16.12|14.52|16.11|14.51|0
1656392780000|2022-06-28 05:06:20|16.1|14.5|16.08|14.48|16.1|14.5|16.08|14.48|0
1656392790000|2022-06-28 05:06:30|16.09|14.49|16.12|14.52|16.13|14.53|16.09|14.49|0
1656392800000|2022-06-28 05:06:40|16.13|14.53|16.13|14.53|16.13|14.53|16.12|14.52|0
1656392810000|2022-06-28 05:06:50|16.15|14.55|16.15|14.55|16.15|14.55|16.15|14.55|0
1656392820000|2022-06-28 05:07:00|16.14|14.54|16.15|14.55|16.16|14.56|16.14|14.54|0
1656392830000|2022-06-28 05:07:10|16.16|14.56|16.16|14.56|16.16|14.56|16.15|14.55|0
1656392840000|2022-06-28 05:07:20|16.17|14.57|16.18|14.58|16.18|14.58|16.17|14.57|0
1656392850000|2022-06-28 05:07:30|16.2|14.6|16.2|14.6|16.2|14.6|16.2|14.6|0
1656392860000|2022-06-28 05:07:40|16.19|14.59|16.19|14.59|16.2|14.6|16.19|14.59|0
1656392870000|2022-06-28 05:07:50|16.2|14.6|16.16|14.56|16.2|14.6|16.16|14.56|0
1656392890000|2022-06-28 05:08:10|16.14|14.54|16.13|14.53|16.15|14.55|16.13|14.53|0
1656392900000|2022-06-28 05:08:20|16.12|14.52|16.12|14.52|16.12|14.52|16.12|14.52|0
1656392910000|2022-06-28 05:08:30|16.13|14.53|16.16|14.56|16.16|14.56|16.13|14.53|0
1656392920000|2022-06-28 05:08:40|16.17|14.57|16.2|14.6|16.2|14.6|16.16|14.56|0
1656392940000|2022-06-28 05:09:00|16.21|14.61|16.23|14.63|16.23|14.63|16.21|14.61|0
1656392950000|2022-06-28 05:09:10|16.24|14.64|16.27|14.67|16.27|14.67|16.24|14.64|0
1656392960000|2022-06-28 05:09:20|16.26|14.66|16.32|14.72|16.32|14.72|16.26|14.66|0
1656392970000|2022-06-28 05:09:30|16.31|14.71|16.32|14.72|16.32|14.72|16.31|14.71|0
1656392980000|2022-06-28 05:09:40|16.34|14.74|16.33|14.73|16.35|14.75|16.33|14.73|0
1656392990000|2022-06-28 05:09:50|16.34|14.74|16.32|14.72|16.34|14.74|16.32|14.72|0
1656393000000|2022-06-28 05:10:00|16.34|14.74|16.35|14.75|16.35|14.75|16.34|14.74|0
1656393010000|2022-06-28 05:10:10|16.34|14.74|16.31|14.71|16.34|14.74|16.31|14.71|0
1656393020000|2022-06-28 05:10:20|16.29|14.69|16.3|14.7|16.3|14.7|16.29|14.69|0
1656393030000|2022-06-28 05:10:30|16.29|14.69|16.29|14.69|16.31|14.71|16.29|14.69|0
1656393040000|2022-06-28 05:10:40|16.31|14.71|16.28|14.68|16.31|14.71|16.28|14.68|0
1656393050000|2022-06-28 05:10:50|16.29|14.69|16.29|14.69|16.29|14.69|16.29|14.69|0
1656393060000|2022-06-28 05:11:00|16.31|14.71|16.32|14.72|16.32|14.72|16.31|14.71|0
1656393070000|2022-06-28 05:11:10|16.31|14.71|16.29|14.69|16.31|14.71|16.29|14.69|0
1656393080000|2022-06-28 05:11:20|16.28|14.68|16.28|14.68|16.28|14.68|16.28|14.68|0
1656393090000|2022-06-28 05:11:30|16.29|14.69|16.29|14.69|16.29|14.69|16.29|14.69|0
1656393100000|2022-06-28 05:11:40|16.31|14.71|16.31|14.71|16.31|14.71|16.31|14.71|0
1656393110000|2022-06-28 05:11:50|16.32|14.72|16.32|14.72|16.32|14.72|16.31|14.71|0
1656393120000|2022-06-28 05:12:00|16.33|14.73|16.33|14.73|16.33|14.73|16.33|14.73|0
1656393130000|2022-06-28 05:12:10|16.34|14.74|16.36|14.76|16.36|14.76|16.34|14.74|0
1656393140000|2022-06-28 05:12:20|16.35|14.75|16.35|14.75|16.35|14.75|16.35|14.75|0
1656393150000|2022-06-28 05:12:30|16.36|14.76|16.36|14.76|16.36|14.76|16.36|14.76|0
1656393180000|2022-06-28 05:13:00|16.32|14.72|16.32|14.72|16.33|14.73|16.32|14.72|0
1656393190000|2022-06-28 05:13:10|16.31|14.71|16.31|14.71|16.31|14.71|16.31|14.71|0
1656393210000|2022-06-28 05:13:30|16.29|14.69|16.3|14.7|16.31|14.71|16.29|14.69|0
1656393220000|2022-06-28 05:13:40|16.31|14.71|16.31|14.71|16.31|14.71|16.3|14.7|0
1656393240000|2022-06-28 05:14:00|16.29|14.69|16.29|14.69|16.3|14.7|16.29|14.69|0
1656393250000|2022-06-28 05:14:10|16.26|14.66|16.26|14.66|16.26|14.66|16.24|14.64|0
1656393260000|2022-06-28 05:14:20|16.27|14.67|16.25|14.65|16.27|14.67|16.25|14.65|0
1656393270000|2022-06-28 05:14:30|16.26|14.66|16.26|14.66|16.26|14.66|16.26|14.66|0
1656393280000|2022-06-28 05:14:40|16.27|14.67|16.29|14.69|16.29|14.69|16.27|14.67|0
1656393290000|2022-06-28 05:14:50|16.31|14.71|16.31|14.71|16.31|14.71|16.31|14.71|0
1656393300000|2022-06-28 05:15:00|16.29|14.69|16.29|14.69|16.29|14.69|16.29|14.69|0
1656393310000|2022-06-28 05:15:10|16.3|14.7|16.31|14.71|16.31|14.71|16.3|14.7|0
1656393320000|2022-06-28 05:15:20|16.29|14.69|16.29|14.69|16.29|14.69|16.29|14.69|0
1656393330000|2022-06-28 05:15:30|16.3|14.7|16.27|14.67|16.31|14.71|16.27|14.67|0
1656393340000|2022-06-28 05:15:40|16.28|14.68|16.26|14.66|16.29|14.69|16.26|14.66|0
1656393350000|2022-06-28 05:15:50|16.24|14.64|16.25|14.65|16.25|14.65|16.24|14.64|0
1656393360000|2022-06-28 05:16:00|16.24|14.64|16.24|14.64|16.25|14.65|16.24|14.64|0
1656393370000|2022-06-28 05:16:10|16.25|14.65|16.29|14.69|16.29|14.69|16.25|14.65|0
1656393380000|2022-06-28 05:16:20|16.28|14.68|16.27|14.67|16.28|14.68|16.27|14.67|0
1656393390000|2022-06-28 05:16:30|16.28|14.68|16.29|14.69|16.29|14.69|16.28|14.68|0
1656393400000|2022-06-28 05:16:40|16.31|14.71|16.29|14.69|16.31|14.71|16.29|14.69|0
1656393410000|2022-06-28 05:16:50|16.31|14.71|16.29|14.69|16.31|14.71|16.29|14.69|0
1656393430000|2022-06-28 05:17:10|16.31|14.71|16.31|14.71|16.31|14.71|16.31|14.71|0
1656393440000|2022-06-28 05:17:20|16.32|14.72|16.31|14.71|16.32|14.72|16.31|14.71|0
1656393460000|2022-06-28 05:17:40|16.29|14.69|16.27|14.67|16.29|14.69|16.27|14.67|0
1656393470000|2022-06-28 05:17:50|16.26|14.66|16.26|14.66|16.26|14.66|16.26|14.66|0
1656393480000|2022-06-28 05:18:00|16.27|14.67|16.26|14.66|16.27|14.67|16.26|14.66|0
1656393490000|2022-06-28 05:18:10|16.27|14.67|16.3|14.7|16.3|14.7|16.27|14.67|0
1656393500000|2022-06-28 05:18:20|16.31|14.71|16.29|14.69|16.31|14.71|16.29|14.69|0
1656393510000|2022-06-28 05:18:30|16.27|14.67|16.26|14.66|16.27|14.67|16.26|14.66|0
1656393520000|2022-06-28 05:18:40|16.23|14.63|16.26|14.66|16.26|14.66|16.23|14.63|0
1656393530000|2022-06-28 05:18:50|16.27|14.67|16.27|14.67|16.27|14.67|16.27|14.67|0
1656393540000|2022-06-28 05:19:00|16.29|14.69|16.29|14.69|16.29|14.69|16.28|14.68|0
1656393550000|2022-06-28 05:19:10|16.27|14.67|16.27|14.67|16.27|14.67|16.27|14.67|0
1656393560000|2022-06-28 05:19:20|16.29|14.69|16.26|14.66|16.29|14.69|16.26|14.66|0
1656393580000|2022-06-28 05:19:40|16.23|14.63|16.24|14.64|16.24|14.64|16.23|14.63|0
1656393590000|2022-06-28 05:19:50|16.25|14.65|16.26|14.66|16.26|14.66|16.25|14.65|0
1656393610000|2022-06-28 05:20:10|16.25|14.65|16.26|14.66|16.26|14.66|16.25|14.65|0
1656393620000|2022-06-28 05:20:20|16.25|14.65|16.25|14.65|16.25|14.65|16.25|14.65|0
1656393630000|2022-06-28 05:20:30|16.24|14.64|16.26|14.66|16.26|14.66|16.24|14.64|0
1656393640000|2022-06-28 05:20:40|16.27|14.67|16.23|14.63|16.27|14.67|16.23|14.63|0
1656393650000|2022-06-28 05:20:50|16.24|14.64|16.23|14.63|16.24|14.64|16.23|14.63|0
1656393670000|2022-06-28 05:21:10|16.21|14.61|16.24|14.64|16.24|14.64|16.21|14.61|0
1656393680000|2022-06-28 05:21:20|16.26|14.66|16.23|14.63|16.26|14.66|16.23|14.63|0
1656393710000|2022-06-28 05:21:50|16.19|14.59|16.19|14.59|16.21|14.61|16.19|14.59|0
1656393720000|2022-06-28 05:22:00|16.2|14.6|16.19|14.59|16.2|14.6|16.19|14.59|0
1656393730000|2022-06-28 05:22:10|16.2|14.6|16.19|14.59|16.2|14.6|16.19|14.59|0
1656393740000|2022-06-28 05:22:20|16.2|14.6|16.19|14.59|16.21|14.61|16.19|14.59|0
1656393750000|2022-06-28 05:22:30|16.2|14.6|16.18|14.58|16.2|14.6|16.18|14.58|0
1656393760000|2022-06-28 05:22:40|16.19|14.59|16.17|14.57|16.19|14.59|16.17|14.57|0
1656393770000|2022-06-28 05:22:50|16.18|14.58|16.21|14.61|16.21|14.61|16.18|14.58|0
1656393780000|2022-06-28 05:23:00|16.23|14.63|16.23|14.63|16.23|14.63|16.23|14.63|0
1656393790000|2022-06-28 05:23:10|16.22|14.62|16.23|14.63|16.24|14.64|16.22|14.62|0
1656393800000|2022-06-28 05:23:20|16.24|14.64|16.22|14.62|16.24|14.64|16.22|14.62|0
1656393810000|2022-06-28 05:23:30|16.21|14.61|16.22|14.62|16.22|14.62|16.21|14.61|0
1656393820000|2022-06-28 05:23:40|16.21|14.61|16.21|14.61|16.21|14.61|16.21|14.61|0
1656393830000|2022-06-28 05:23:50|16.2|14.6|16.2|14.6|16.2|14.6|16.2|14.6|0
1656393840000|2022-06-28 05:24:00|16.22|14.62|16.21|14.61|16.23|14.63|16.21|14.61|0
1656393860000|2022-06-28 05:24:20|16.2|14.6|16.21|14.61|16.21|14.61|16.19|14.59|0
1656393870000|2022-06-28 05:24:30|16.22|14.62|16.22|14.62|16.22|14.62|16.22|14.62|0
1656393880000|2022-06-28 05:24:40|16.23|14.63|16.23|14.63|16.23|14.63|16.23|14.63|0
1656393890000|2022-06-28 05:24:50|16.22|14.62|16.22|14.62|16.22|14.62|16.22|14.62|0
1656393900000|2022-06-28 05:25:00|16.19|14.59|16.19|14.59|16.23|14.63|16.19|14.59|0
1656393910000|2022-06-28 05:25:10|16.18|14.58|16.21|14.61|16.21|14.61|16.18|14.58|0
1656393920000|2022-06-28 05:25:20|16.24|14.64|16.23|14.63|16.24|14.64|16.23|14.63|0
1656393940000|2022-06-28 05:25:40|16.22|14.62|16.26|14.66|16.26|14.66|16.22|14.62|0
1656393950000|2022-06-28 05:25:50|16.24|14.64|16.24|14.64|16.24|14.64|16.24|14.64|0
1656393960000|2022-06-28 05:26:00|16.25|14.65|16.27|14.67|16.27|14.67|16.25|14.65|0
1656393970000|2022-06-28 05:26:10|16.28|14.68|16.31|14.71|16.31|14.71|16.28|14.68|0
1656393980000|2022-06-28 05:26:20|16.29|14.69|16.28|14.68|16.29|14.69|16.27|14.67|0
1656393990000|2022-06-28 05:26:30|16.29|14.69|16.27|14.67|16.29|14.69|16.27|14.67|0
1656394000000|2022-06-28 05:26:40|16.28|14.68|16.26|14.66|16.28|14.68|16.26|14.66|0
1656394020000|2022-06-28 05:27:00|16.27|14.67|16.23|14.63|16.27|14.67|16.23|14.63|0
1656394030000|2022-06-28 05:27:10|16.21|14.61|16.21|14.61|16.21|14.61|16.21|14.61|0
1656394050000|2022-06-28 05:27:30|16.2|14.6|16.19|14.59|16.2|14.6|16.19|14.59|0
1656394060000|2022-06-28 05:27:40|16.23|14.63|16.21|14.61|16.23|14.63|16.21|14.61|0
1656394070000|2022-06-28 05:27:50|16.2|14.6|16.2|14.6|16.21|14.61|16.2|14.6|0
1656394080000|2022-06-28 05:28:00|16.21|14.61|16.19|14.59|16.21|14.61|16.19|14.59|0
1656394090000|2022-06-28 05:28:10|16.18|14.58|16.15|14.55|16.18|14.58|16.15|14.55|0
1656394100000|2022-06-28 05:28:20|16.13|14.53|16.15|14.55|16.16|14.56|16.13|14.53|0
1656394110000|2022-06-28 05:28:30|16.16|14.56|16.16|14.56|16.16|14.56|16.16|14.56|0
1656394120000|2022-06-28 05:28:40|16.19|14.59|16.23|14.63|16.23|14.63|16.19|14.59|0
1656394130000|2022-06-28 05:28:50|16.24|14.64|16.24|14.64|16.24|14.64|16.24|14.64|0
1656394140000|2022-06-28 05:29:00|16.23|14.63|16.2|14.6|16.23|14.63|16.2|14.6|0
1656394150000|2022-06-28 05:29:10|16.19|14.59|16.21|14.61|16.21|14.61|16.19|14.59|0
1656394160000|2022-06-28 05:29:20|16.23|14.63|16.24|14.64|16.24|14.64|16.23|14.63|0
1656394170000|2022-06-28 05:29:30|16.26|14.66|16.23|14.63|16.26|14.66|16.23|14.63|0
1656394180000|2022-06-28 05:29:40|16.24|14.64|16.24|14.64|16.25|14.65|16.23|14.63|0
1656394190000|2022-06-28 05:29:50|16.23|14.63|16.23|14.63|16.23|14.63|16.23|14.63|0
1656394200000|2022-06-28 05:30:00|16.26|14.66|16.29|14.69|16.29|14.69|16.26|14.66|0
1656394210000|2022-06-28 05:30:10|16.3|14.7|16.31|14.71|16.31|14.71|16.29|14.69|0
1656394220000|2022-06-28 05:30:20|16.29|14.69|16.27|14.67|16.29|14.69|16.27|14.67|0
1656394240000|2022-06-28 05:30:40|16.26|14.66|16.24|14.64|16.26|14.66|16.24|14.64|0
1656394250000|2022-06-28 05:30:50|16.23|14.63|16.24|14.64|16.24|14.64|16.23|14.63|0
1656394260000|2022-06-28 05:31:00|16.26|14.66|16.23|14.63|16.26|14.66|16.23|14.63|0
1656394280000|2022-06-28 05:31:20|16.21|14.61|16.23|14.63|16.24|14.64|16.21|14.61|0
1656394290000|2022-06-28 05:31:30|16.28|14.68|16.26|14.66|16.28|14.68|16.26|14.66|0
1656394300000|2022-06-28 05:31:40|16.23|14.63|16.24|14.64|16.24|14.64|16.23|14.63|0
1656394310000|2022-06-28 05:31:50|16.23|14.63|16.23|14.63|16.24|14.64|16.23|14.63|0
1656394320000|2022-06-28 05:32:00|16.24|14.64|16.24|14.64|16.24|14.64|16.24|14.64|0
1656394330000|2022-06-28 05:32:10|16.26|14.66|16.26|14.66|16.26|14.66|16.26|14.66|0
1656394350000|2022-06-28 05:32:30|16.27|14.67|16.31|14.71|16.31|14.71|16.27|14.67|0
1656394360000|2022-06-28 05:32:40|16.29|14.69|16.31|14.71|16.31|14.71|16.29|14.69|0
1656394370000|2022-06-28 05:32:50|16.32|14.72|16.34|14.74|16.34|14.74|16.32|14.72|0
1656394380000|2022-06-28 05:33:00|16.35|14.75|16.34|14.74|16.35|14.75|16.34|14.74|0
1656394390000|2022-06-28 05:33:10|16.33|14.73|16.34|14.74|16.34|14.74|16.33|14.73|0
1656394400000|2022-06-28 05:33:20|16.35|14.75|16.35|14.75|16.35|14.75|16.34|14.74|0
1656394410000|2022-06-28 05:33:30|16.34|14.74|16.34|14.74|16.34|14.74|16.34|14.74|0
1656394420000|2022-06-28 05:33:40|16.33|14.73|16.32|14.72|16.33|14.73|16.32|14.72|0
1656394430000|2022-06-28 05:33:50|16.34|14.74|16.34|14.74|16.35|14.75|16.34|14.74|0
1656394440000|2022-06-28 05:34:00|16.33|14.73|16.32|14.72|16.33|14.73|16.32|14.72|0
1656394450000|2022-06-28 05:34:10|16.34|14.74|16.35|14.75|16.35|14.75|16.34|14.74|0
1656394460000|2022-06-28 05:34:20|16.34|14.74|16.34|14.74|16.34|14.74|16.34|14.74|0
1656394480000|2022-06-28 05:34:40|16.35|14.75|16.35|14.75|16.35|14.75|16.35|14.75|0
1656394490000|2022-06-28 05:34:50|16.34|14.74|16.35|14.75|16.35|14.75|16.34|14.74|0
1656394510000|2022-06-28 05:35:10|16.34|14.74|16.37|14.77|16.37|14.77|16.34|14.74|0
1656394520000|2022-06-28 05:35:20|16.43|14.83|16.45|14.85|16.45|14.85|16.43|14.83|0
1656394530000|2022-06-28 05:35:30|16.47|14.87|16.43|14.83|16.47|14.87|16.43|14.83|0
1656394540000|2022-06-28 05:35:40|16.42|14.82|16.43|14.83|16.43|14.83|16.42|14.82|0
1656394550000|2022-06-28 05:35:50|16.41|14.81|16.42|14.82|16.42|14.82|16.41|14.81|0
1656394560000|2022-06-28 05:36:00|16.4|14.8|16.39|14.79|16.4|14.8|16.39|14.79|0
1656394580000|2022-06-28 05:36:20|16.4|14.8|16.47|14.87|16.47|14.87|16.4|14.8|0
1656394590000|2022-06-28 05:36:30|16.45|14.85|16.47|14.87|16.47|14.87|16.45|14.85|0
1656394600000|2022-06-28 05:36:40|16.48|14.88|16.5|14.9|16.5|14.9|16.48|14.88|0
1656394610000|2022-06-28 05:36:50|16.47|14.87|16.47|14.87|16.47|14.87|16.45|14.85|0
1656394620000|2022-06-28 05:37:00|16.46|14.86|16.5|14.9|16.5|14.9|16.46|14.86|0
1656394630000|2022-06-28 05:37:10|16.51|14.91|16.51|14.91|16.51|14.91|16.51|14.91|0
1656394640000|2022-06-28 05:37:20|16.53|14.93|16.53|14.93|16.53|14.93|16.51|14.91|0
1656394650000|2022-06-28 05:37:30|16.61|15.01|16.61|15.01|16.61|15.01|16.61|15.01|0
1656394660000|2022-06-28 05:37:40|16.56|14.96|16.58|14.98|16.58|14.98|16.56|14.96|0
1656394670000|2022-06-28 05:37:50|16.56|14.96|16.56|14.96|16.56|14.96|16.56|14.96|0
1656394680000|2022-06-28 05:38:00|16.58|14.98|16.53|14.93|16.58|14.98|16.53|14.93|0
1656394690000|2022-06-28 05:38:10|16.52|14.92|16.53|14.93|16.53|14.93|16.51|14.91|0
1656394700000|2022-06-28 05:38:20|16.51|14.91|16.48|14.88|16.51|14.91|16.48|14.88|0
1656394710000|2022-06-28 05:38:30|16.47|14.87|16.46|14.86|16.47|14.87|16.46|14.86|0
1656394720000|2022-06-28 05:38:40|16.47|14.87|16.45|14.85|16.47|14.87|16.45|14.85|0
1656394730000|2022-06-28 05:38:50|16.44|14.84|16.44|14.84|16.44|14.84|16.42|14.82|0
1656394740000|2022-06-28 05:39:00|16.43|14.83|16.43|14.83|16.43|14.83|16.43|14.83|0
1656394750000|2022-06-28 05:39:10|16.42|14.82|16.44|14.84|16.44|14.84|16.42|14.82|0
1656394760000|2022-06-28 05:39:20|16.45|14.85|16.44|14.84|16.45|14.85|16.43|14.83|0
1656394770000|2022-06-28 05:39:30|16.47|14.87|16.48|14.88|16.48|14.88|16.47|14.87|0
1656394780000|2022-06-28 05:39:40|16.47|14.87|16.5|14.9|16.5|14.9|16.47|14.87|0
1656394790000|2022-06-28 05:39:50|16.51|14.91|16.51|14.91|16.53|14.93|16.51|14.91|0
1656394800000|2022-06-28 05:40:00|16.52|14.92|16.52|14.92|16.52|14.92|16.52|14.92|0
1656394810000|2022-06-28 05:40:10|16.53|14.93|16.56|14.96|16.56|14.96|16.53|14.93|0
1656394820000|2022-06-28 05:40:20|16.55|14.95|16.53|14.93|16.55|14.95|16.53|14.93|0
1656394830000|2022-06-28 05:40:30|16.52|14.92|16.53|14.93|16.53|14.93|16.51|14.91|0
1656394840000|2022-06-28 05:40:40|16.51|14.91|16.5|14.9|16.51|14.91|16.5|14.9|0
1656394850000|2022-06-28 05:40:50|16.53|14.93|16.52|14.92|16.53|14.93|16.52|14.92|0
1656394860000|2022-06-28 05:41:00|16.53|14.93|16.52|14.92|16.53|14.93|16.52|14.92|0
1656394870000|2022-06-28 05:41:10|16.51|14.91|16.5|14.9|16.51|14.91|16.5|14.9|0
1656394880000|2022-06-28 05:41:20|16.49|14.89|16.5|14.9|16.5|14.9|16.49|14.89|0
1656394890000|2022-06-28 05:41:30|16.49|14.89|16.5|14.9|16.5|14.9|16.49|14.89|0
1656394900000|2022-06-28 05:41:40|16.49|14.89|16.5|14.9|16.5|14.9|16.48|14.88|0
1656394920000|2022-06-28 05:42:00|16.51|14.91|16.51|14.91|16.51|14.91|16.51|14.91|0
1656394930000|2022-06-28 05:42:10|16.5|14.9|16.46|14.86|16.5|14.9|16.46|14.86|0
1656394940000|2022-06-28 05:42:20|16.45|14.85|16.43|14.83|16.46|14.86|16.43|14.83|0
1656394950000|2022-06-28 05:42:30|16.45|14.85|16.43|14.83|16.45|14.85|16.43|14.83|0
1656394960000|2022-06-28 05:42:40|16.45|14.85|16.45|14.85|16.45|14.85|16.45|14.85|0
1656394970000|2022-06-28 05:42:50|16.43|14.83|16.42|14.82|16.43|14.83|16.42|14.82|0
1656394980000|2022-06-28 05:43:00|16.43|14.83|16.45|14.85|16.45|14.85|16.43|14.83|0
1656394990000|2022-06-28 05:43:10|16.47|14.87|16.45|14.85|16.47|14.87|16.45|14.85|0
1656395000000|2022-06-28 05:43:20|16.44|14.84|16.43|14.83|16.44|14.84|16.43|14.83|0
1656395010000|2022-06-28 05:43:30|16.42|14.82|16.43|14.83|16.43|14.83|16.42|14.82|0
1656395020000|2022-06-28 05:43:40|16.42|14.82|16.39|14.79|16.42|14.82|16.38|14.78|0
1656395030000|2022-06-28 05:43:50|16.38|14.78|16.4|14.8|16.4|14.8|16.38|14.78|0
1656395050000|2022-06-28 05:44:10|16.38|14.78|16.38|14.78|16.38|14.78|16.38|14.78|0
1656395060000|2022-06-28 05:44:20|16.4|14.8|16.38|14.78|16.4|14.8|16.38|14.78|0
1656395070000|2022-06-28 05:44:30|16.43|14.83|16.45|14.85|16.47|14.87|16.43|14.83|0
1656395090000|2022-06-28 05:44:50|16.43|14.83|16.43|14.83|16.43|14.83|16.43|14.83|0
1656395100000|2022-06-28 05:45:00|16.47|14.87|16.47|14.87|16.47|14.87|16.46|14.86|0
1656395110000|2022-06-28 05:45:10|16.5|14.9|16.5|14.9|16.5|14.9|16.5|14.9|0
1656395120000|2022-06-28 05:45:20|16.49|14.89|16.49|14.89|16.5|14.9|16.49|14.89|0
1656395130000|2022-06-28 05:45:30|16.5|14.9|16.48|14.88|16.5|14.9|16.48|14.88|0
1656395140000|2022-06-28 05:45:40|16.47|14.87|16.47|14.87|16.47|14.87|16.47|14.87|0
1656395150000|2022-06-28 05:45:50|16.45|14.85|16.45|14.85|16.45|14.85|16.45|14.85|0
1656395160000|2022-06-28 05:46:00|16.43|14.83|16.4|14.8|16.43|14.83|16.4|14.8|0
1656395170000|2022-06-28 05:46:10|16.38|14.78|16.4|14.8|16.4|14.8|16.38|14.78|0
1656395180000|2022-06-28 05:46:20|16.42|14.82|16.45|14.85|16.45|14.85|16.42|14.82|0
1656395190000|2022-06-28 05:46:30|16.47|14.87|16.47|14.87|16.47|14.87|16.47|14.87|0
1656395200000|2022-06-28 05:46:40|16.45|14.85|16.44|14.84|16.45|14.85|16.43|14.83|0
1656395210000|2022-06-28 05:46:50|16.43|14.83|16.42|14.82|16.44|14.84|16.42|14.82|0
1656395220000|2022-06-28 05:47:00|16.43|14.83|16.46|14.86|16.46|14.86|16.43|14.83|0
1656395230000|2022-06-28 05:47:10|16.48|14.88|16.48|14.88|16.48|14.88|16.46|14.86|0
1656395240000|2022-06-28 05:47:20|16.5|14.9|16.48|14.88|16.5|14.9|16.48|14.88|0
1656395250000|2022-06-28 05:47:30|16.5|14.9|16.5|14.9|16.5|14.9|16.5|14.9|0
1656395270000|2022-06-28 05:47:50|16.48|14.88|16.48|14.88|16.48|14.88|16.48|14.88|0
1656395280000|2022-06-28 05:48:00|16.5|14.9|16.48|14.88|16.5|14.9|16.48|14.88|0
1656395290000|2022-06-28 05:48:10|16.47|14.87|16.47|14.87|16.47|14.87|16.47|14.87|0
1656395300000|2022-06-28 05:48:20|16.48|14.88|16.5|14.9|16.51|14.91|16.48|14.88|0
1656395310000|2022-06-28 05:48:30|16.51|14.91|16.52|14.92|16.52|14.92|16.51|14.91|0
1656395320000|2022-06-28 05:48:40|16.53|14.93|16.51|14.91|16.53|14.93|16.51|14.91|0
1656395330000|2022-06-28 05:48:50|16.5|14.9|16.5|14.9|16.5|14.9|16.5|14.9|0
1656395340000|2022-06-28 05:49:00|16.51|14.91|16.51|14.91|16.51|14.91|16.51|14.91|0
1656395350000|2022-06-28 05:49:10|16.5|14.9|16.5|14.9|16.5|14.9|16.5|14.9|0
1656395370000|2022-06-28 05:49:30|16.48|14.88|16.48|14.88|16.49|14.89|16.48|14.88|0
1656395380000|2022-06-28 05:49:40|16.49|14.89|16.48|14.88|16.5|14.9|16.48|14.88|0
1656395390000|2022-06-28 05:49:50|16.49|14.89|16.48|14.88|16.5|14.9|16.48|14.88|0
1656395400000|2022-06-28 05:50:00|16.46|14.86|16.46|14.86|16.46|14.86|16.46|14.86|0
1656395410000|2022-06-28 05:50:10|16.45|14.85|16.43|14.83|16.45|14.85|16.43|14.83|0
1656395420000|2022-06-28 05:50:20|16.45|14.85|16.45|14.85|16.45|14.85|16.45|14.85|0
1656395430000|2022-06-28 05:50:30|16.44|14.84|16.45|14.85|16.46|14.86|16.44|14.84|0
1656395440000|2022-06-28 05:50:40|16.46|14.86|16.45|14.85|16.46|14.86|16.45|14.85|0
1656395450000|2022-06-28 05:50:50|16.46|14.86|16.45|14.85|16.46|14.86|16.45|14.85|0
1656395460000|2022-06-28 05:51:00|16.46|14.86|16.45|14.85|16.46|14.86|16.45|14.85|0
1656395470000|2022-06-28 05:51:10|16.46|14.86|16.46|14.86|16.46|14.86|16.46|14.86|0
1656395480000|2022-06-28 05:51:20|16.48|14.88|16.48|14.88|16.48|14.88|16.48|14.88|0
1656395490000|2022-06-28 05:51:30|16.5|14.9|16.5|14.9|16.51|14.91|16.5|14.9|0
1656395500000|2022-06-28 05:51:40|16.48|14.88|16.46|14.86|16.48|14.88|16.46|14.86|0
1656395510000|2022-06-28 05:51:50|16.48|14.88|16.46|14.86|16.48|14.88|16.46|14.86|0
1656395520000|2022-06-28 05:52:00|16.43|14.83|16.43|14.83|16.43|14.83|16.43|14.83|0
1656395530000|2022-06-28 05:52:10|16.42|14.82|16.42|14.82|16.43|14.83|16.42|14.82|0
1656395540000|2022-06-28 05:52:20|16.43|14.83|16.43|14.83|16.43|14.83|16.43|14.83|0
1656395550000|2022-06-28 05:52:30|16.42|14.82|16.42|14.82|16.42|14.82|16.42|14.82|0
1656395560000|2022-06-28 05:52:40|16.41|14.81|16.4|14.8|16.41|14.81|16.4|14.8|0
1656395570000|2022-06-28 05:52:50|16.41|14.81|16.4|14.8|16.41|14.81|16.4|14.8|0
1656395580000|2022-06-28 05:53:00|16.41|14.81|16.45|14.85|16.45|14.85|16.41|14.81|0
1656395600000|2022-06-28 05:53:20|16.43|14.83|16.43|14.83|16.43|14.83|16.43|14.83|0
1656395610000|2022-06-28 05:53:30|16.44|14.84|16.43|14.83|16.44|14.84|16.43|14.83|0
1656395620000|2022-06-28 05:53:40|16.42|14.82|16.43|14.83|16.43|14.83|16.42|14.82|0
1656395630000|2022-06-28 05:53:50|16.42|14.82|16.42|14.82|16.42|14.82|16.42|14.82|0
1656395640000|2022-06-28 05:54:00|16.43|14.83|16.42|14.82|16.43|14.83|16.42|14.82|0
1656395650000|2022-06-28 05:54:10|16.41|14.81|16.4|14.8|16.41|14.81|16.4|14.8|0
1656395660000|2022-06-28 05:54:20|16.41|14.81|16.41|14.81|16.42|14.82|16.41|14.81|0
1656395670000|2022-06-28 05:54:30|16.42|14.82|16.42|14.82|16.42|14.82|16.42|14.82|0
1656395680000|2022-06-28 05:54:40|16.43|14.83|16.43|14.83|16.43|14.83|16.43|14.83|0
1656395700000|2022-06-28 05:55:00|16.44|14.84|16.43|14.83|16.45|14.85|16.43|14.83|0
1656395710000|2022-06-28 05:55:10|16.45|14.85|16.45|14.85|16.45|14.85|16.45|14.85|0
1656395720000|2022-06-28 05:55:20|16.46|14.86|16.46|14.86|16.46|14.86|16.45|14.85|0
1656395730000|2022-06-28 05:55:30|16.47|14.87|16.48|14.88|16.48|14.88|16.47|14.87|0
1656395740000|2022-06-28 05:55:40|16.47|14.87|16.55|14.95|16.55|14.95|16.47|14.87|0
1656395750000|2022-06-28 05:55:50|16.53|14.93|16.51|14.91|16.53|14.93|16.51|14.91|0
1656395760000|2022-06-28 05:56:00|16.52|14.92|16.55|14.95|16.55|14.95|16.52|14.92|0
1656395770000|2022-06-28 05:56:10|16.53|14.93|16.55|14.95|16.55|14.95|16.53|14.93|0
1656395780000|2022-06-28 05:56:20|16.53|14.93|16.51|14.91|16.53|14.93|16.51|14.91|0
1656395790000|2022-06-28 05:56:30|16.5|14.9|16.5|14.9|16.5|14.9|16.5|14.9|0
1656395810000|2022-06-28 05:56:50|16.51|14.91|16.53|14.93|16.53|14.93|16.51|14.91|0
1656395820000|2022-06-28 05:57:00|16.51|14.91|16.51|14.91|16.51|14.91|16.51|14.91|0
1656395830000|2022-06-28 05:57:10|16.52|14.92|16.53|14.93|16.53|14.93|16.52|14.92|0
1656395840000|2022-06-28 05:57:20|16.54|14.94|16.55|14.95|16.55|14.95|16.54|14.94|0
1656395850000|2022-06-28 05:57:30|16.56|14.96|16.54|14.94|16.56|14.96|16.54|14.94|0
1656395860000|2022-06-28 05:57:40|16.53|14.93|16.52|14.92|16.53|14.93|16.52|14.92|0
1656395870000|2022-06-28 05:57:50|16.53|14.93|16.53|14.93|16.53|14.93|16.53|14.93|0
1656395880000|2022-06-28 05:58:00|16.54|14.94|16.53|14.93|16.54|14.94|16.53|14.93|0
1656395890000|2022-06-28 05:58:10|16.51|14.91|16.52|14.92|16.52|14.92|16.51|14.91|0
1656395900000|2022-06-28 05:58:20|16.51|14.91|16.5|14.9|16.51|14.91|16.5|14.9|0
1656395910000|2022-06-28 05:58:30|16.49|14.89|16.46|14.86|16.49|14.89|16.46|14.86|0
1656395920000|2022-06-28 05:58:40|16.45|14.85|16.45|14.85|16.45|14.85|16.45|14.85|0
1656395930000|2022-06-28 05:58:50|16.46|14.86|16.46|14.86|16.46|14.86|16.45|14.85|0
1656395940000|2022-06-28 05:59:00|16.48|14.88|16.48|14.88|16.48|14.88|16.48|14.88|0
1656395950000|2022-06-28 05:59:10|16.5|14.9|16.5|14.9|16.5|14.9|16.5|14.9|0
1656395960000|2022-06-28 05:59:20|16.51|14.91|16.5|14.9|16.51|14.91|16.48|14.88|0
1656395970000|2022-06-28 05:59:30|16.48|14.88|16.47|14.87|16.48|14.88|16.47|14.87|0
1656395980000|2022-06-28 05:59:40|16.48|14.88|16.45|14.85|16.48|14.88|16.45|14.85|0
1656395990000|2022-06-28 05:59:50|16.48|14.88|16.46|14.86|16.48|14.88|16.46|14.86|0
1656396000000|2022-06-28 06:00:00|16.53|14.93|16.54|14.94|16.54|14.94|16.53|14.93|0
1656396010000|2022-06-28 06:00:10|16.5|14.9|16.53|14.93|16.54|14.94|16.5|14.9|0
1656396020000|2022-06-28 06:00:20|16.54|14.94|16.55|14.95|16.55|14.95|16.54|14.94|0
1656396030000|2022-06-28 06:00:30|16.58|14.98|16.54|14.94|16.58|14.98|16.54|14.94|0
1656396040000|2022-06-28 06:00:40|16.53|14.93|16.53|14.93|16.53|14.93|16.53|14.93|0
1656396050000|2022-06-28 06:00:50|16.51|14.91|16.51|14.91|16.51|14.91|16.51|14.91|0
1656396060000|2022-06-28 06:01:00|16.5|14.9|16.53|14.93|16.53|14.93|16.5|14.9|0
1656396070000|2022-06-28 06:01:10|16.54|14.94|16.54|14.94|16.54|14.94|16.53|14.93|0
1656396080000|2022-06-28 06:01:20|16.53|14.93|16.54|14.94|16.54|14.94|16.52|14.92|0
1656396090000|2022-06-28 06:01:30|16.56|14.96|16.56|14.96|16.56|14.96|16.56|14.96|0
1656396100000|2022-06-28 06:01:40|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1656396110000|2022-06-28 06:01:50|16.55|14.95|16.58|14.98|16.58|14.98|16.55|14.95|0
1656396120000|2022-06-28 06:02:00|16.56|14.96|16.54|14.94|16.56|14.96|16.53|14.93|0
1656396130000|2022-06-28 06:02:10|16.56|14.96|16.55|14.95|16.56|14.96|16.55|14.95|0
1656396140000|2022-06-28 06:02:20|16.54|14.94|16.58|14.98|16.58|14.98|16.54|14.94|0
1656396150000|2022-06-28 06:02:30|16.61|15.01|16.64|15.04|16.64|15.04|16.61|15.01|0
1656396160000|2022-06-28 06:02:40|16.67|15.07|16.67|15.07|16.69|15.09|16.67|15.07|0
1656396170000|2022-06-28 06:02:50|16.66|15.06|16.71|15.11|16.71|15.11|16.66|15.06|0
1656396180000|2022-06-28 06:03:00|16.67|15.07|16.67|15.07|16.68|15.08|16.67|15.07|0
1656396190000|2022-06-28 06:03:10|16.68|15.08|16.69|15.09|16.69|15.09|16.68|15.08|0
1656396210000|2022-06-28 06:03:30|16.68|15.08|16.7|15.1|16.7|15.1|16.68|15.08|0
1656396220000|2022-06-28 06:03:40|16.69|15.09|16.69|15.09|16.69|15.09|16.69|15.09|0
1656396230000|2022-06-28 06:03:50|16.67|15.07|16.61|15.01|16.67|15.07|16.61|15.01|0
1656396240000|2022-06-28 06:04:00|16.59|14.99|16.59|14.99|16.63|15.03|16.59|14.99|0
1656396250000|2022-06-28 06:04:10|16.58|14.98|16.56|14.96|16.58|14.98|16.56|14.96|0
1656396260000|2022-06-28 06:04:20|16.57|14.97|16.58|14.98|16.58|14.98|16.56|14.96|0
1656396270000|2022-06-28 06:04:30|16.61|15.01|16.67|15.07|16.67|15.07|16.61|15.01|0
1656396280000|2022-06-28 06:04:40|16.66|15.06|16.67|15.07|16.67|15.07|16.66|15.06|0
1656396290000|2022-06-28 06:04:50|16.69|15.09|16.82|15.22|16.82|15.22|16.69|15.09|0
1656396300000|2022-06-28 06:05:00|16.77|15.17|16.74|15.14|16.77|15.17|16.74|15.14|0
1656396310000|2022-06-28 06:05:10|16.76|15.16|16.72|15.12|16.76|15.16|16.72|15.12|0
1656396320000|2022-06-28 06:05:20|16.79|15.19|16.79|15.19|16.81|15.21|16.79|15.19|0
1656396330000|2022-06-28 06:05:30|16.81|15.21|16.78|15.18|16.82|15.22|16.78|15.18|0
1656396340000|2022-06-28 06:05:40|16.79|15.19|16.77|15.17|16.81|15.21|16.76|15.16|0
1656396350000|2022-06-28 06:05:50|16.81|15.21|16.8|15.2|16.81|15.21|16.8|15.2|0
1656396360000|2022-06-28 06:06:00|16.81|15.21|16.76|15.16|16.81|15.21|16.76|15.16|0
1656396370000|2022-06-28 06:06:10|16.77|15.17|16.78|15.18|16.79|15.19|16.77|15.17|0
1656396380000|2022-06-28 06:06:20|16.77|15.17|16.76|15.16|16.77|15.17|16.76|15.16|0
1656396390000|2022-06-28 06:06:30|16.74|15.14|16.79|15.19|16.79|15.19|16.74|15.14|0
1656396400000|2022-06-28 06:06:40|16.77|15.17|16.8|15.2|16.8|15.2|16.77|15.17|0
1656396410000|2022-06-28 06:06:50|16.79|15.19|16.84|15.24|16.84|15.24|16.79|15.19|0
1656396420000|2022-06-28 06:07:00|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1656396430000|2022-06-28 06:07:10|16.91|15.3|16.88|15.27|16.91|15.3|16.86|15.25|0
1656396440000|2022-06-28 06:07:20|16.89|15.28|16.91|15.3|16.91|15.3|16.89|15.28|0
1656396450000|2022-06-28 06:07:30|16.89|15.28|16.96|15.35|16.96|15.35|16.89|15.28|0
1656396460000|2022-06-28 06:07:40|16.98|15.36|17.01|15.39|17.01|15.39|16.98|15.36|0
1656396470000|2022-06-28 06:07:50|17.07|15.44|17.05|15.43|17.07|15.44|17.05|15.43|0
1656396480000|2022-06-28 06:08:00|17.12|15.49|17.12|15.49|17.13|15.5|17.12|15.49|0
1656396490000|2022-06-28 06:08:10|17.14|15.5|17.11|15.48|17.14|15.5|17.1|15.47|0
1656396500000|2022-06-28 06:08:20|17.12|15.49|17.14|15.5|17.14|15.5|17.12|15.49|0
1656396510000|2022-06-28 06:08:30|17.18|15.54|17.16|15.53|17.21|15.57|17.16|15.53|0
1656396520000|2022-06-28 06:08:40|17.19|15.55|17.22|15.58|17.24|15.6|17.19|15.55|0
1656396530000|2022-06-28 06:08:50|17.23|15.59|17.24|15.6|17.24|15.6|17.22|15.58|0
1656396540000|2022-06-28 06:09:00|17.26|15.62|17.32|15.67|17.38|15.73|17.26|15.62|0
1656396550000|2022-06-28 06:09:10|17.33|15.68|17.35|15.7|17.35|15.7|17.33|15.68|0
1656396560000|2022-06-28 06:09:20|17.33|15.68|17.33|15.68|17.33|15.68|17.32|15.67|0
1656396570000|2022-06-28 06:09:30|17.35|15.7|17.28|15.63|17.35|15.7|17.28|15.63|0
1656396580000|2022-06-28 06:09:40|17.29|15.64|17.32|15.67|17.32|15.67|17.29|15.64|0
1656396590000|2022-06-28 06:09:50|17.31|15.66|17.33|15.68|17.33|15.68|17.31|15.66|0
1656396600000|2022-06-28 06:10:00|17.31|15.66|17.31|15.66|17.33|15.68|17.31|15.66|0
1656396610000|2022-06-28 06:10:10|17.3|15.65|17.35|15.7|17.35|15.7|17.3|15.65|0
1656396620000|2022-06-28 06:10:20|17.37|15.72|17.4|15.74|17.4|15.74|17.35|15.7|0
1656396630000|2022-06-28 06:10:30|17.39|15.89|17.57|15.9|17.57|15.9|17.39|15.89|0
1656396640000|2022-06-28 06:10:40|17.56|15.89|17.54|15.87|17.56|15.89|17.53|15.86|0
1656396650000|2022-06-28 06:10:50|17.53|15.86|17.58|15.91|17.58|15.91|17.53|15.86|0
1656396660000|2022-06-28 06:11:00|17.57|15.9|17.62|15.95|17.62|15.95|17.57|15.9|0
1656396670000|2022-06-28 06:11:10|17.64|15.96|17.64|15.96|17.64|15.96|17.62|15.95|0
1656396680000|2022-06-28 06:11:20|17.63|15.95|17.65|15.97|17.65|15.97|17.63|15.95|0
1656396690000|2022-06-28 06:11:30|17.74|16.05|17.72|16.04|17.74|16.05|17.72|16.04|0
1656396700000|2022-06-28 06:11:40|17.76|16.07|17.87|16.17|17.87|16.17|17.76|16.07|0
1656396710000|2022-06-28 06:11:50|17.83|16.13|18.32|16.58|18.32|16.58|17.83|16.13|0
1656396720000|2022-06-28 06:12:00|18.33|16.59|18.36|16.61|18.36|16.61|18.32|16.58|0
1656396730000|2022-06-28 06:12:10|18.34|16.59|18.39|16.64|18.4|16.64|18.34|16.59|0
1656396740000|2022-06-28 06:12:20|18.4|16.59|18.29|16.54|18.4|16.59|18.29|16.54|0
1656396750000|2022-06-28 06:12:30|18.27|16.53|18.21|16.48|18.27|16.53|18.17|16.44|0
1656396760000|2022-06-28 06:12:40|18.27|16.53|18.25|16.51|18.27|16.53|18.23|16.49|0
1656396770000|2022-06-28 06:12:50|18.27|16.53|18.19|16.46|18.27|16.53|18.19|16.46|0
1656396780000|2022-06-28 06:13:00|18.21|16.48|18.12|16.39|18.21|16.48|18.1|16.38|0
1656396790000|2022-06-28 06:13:10|18.11|16.37|18.07|16.35|18.11|16.38|18.07|16.35|0
1656396800000|2022-06-28 06:13:20|18.08|16.36|18.1|16.38|18.1|16.38|18.08|16.36|0
1656396810000|2022-06-28 06:13:30|18.16|16.43|18.1|16.38|18.16|16.43|18.08|16.36|0
1656396820000|2022-06-28 06:13:40|18.08|16.36|18.1|16.38|18.1|16.38|18.08|16.36|0
1656396830000|2022-06-28 06:13:50|18.09|16.37|18.12|16.39|18.12|16.39|18.08|16.36|0
1656396840000|2022-06-28 06:14:00|18.1|16.38|18.07|16.34|18.1|16.38|18.07|16.34|0
1656396850000|2022-06-28 06:14:10|18.06|16.35|18.07|16.35|18.07|16.35|18.06|16.35|0
1656396860000|2022-06-28 06:14:20|18.08|16.34|18.08|16.36|18.08|16.36|18.08|16.34|0
1656396870000|2022-06-28 06:14:30|18.07|16.34|18.07|16.34|18.07|16.34|18.07|16.34|0
1656396880000|2022-06-28 06:14:40|18.05|16.33|18.07|16.34|18.07|16.34|18.05|16.33|0
1656396890000|2022-06-28 06:14:50|18.08|16.35|18.08|16.36|18.08|16.36|18.08|16.34|0
1656396900000|2022-06-28 06:15:00|18.07|16.34|18.12|16.39|18.12|16.39|18.07|16.34|0
1656396910000|2022-06-28 06:15:10|18.08|16.36|18.08|16.36|18.08|16.36|18.07|16.34|0
1656396920000|2022-06-28 06:15:20|18.07|16.35|18.07|16.34|18.07|16.35|18.07|16.34|0
1656396930000|2022-06-28 06:15:30|18.06|16.31|18|16.29|18.06|16.31|18|16.29|0
1656396940000|2022-06-28 06:15:40|18.05|16.33|18.05|16.33|18.05|16.33|18.02|16.3|0
1656396950000|2022-06-28 06:15:50|18.07|16.34|18.04|16.32|18.07|16.34|18.04|16.32|0
1656396960000|2022-06-28 06:16:00|18.06|16.34|18.07|16.34|18.1|16.38|18.06|16.34|0
1656396970000|2022-06-28 06:16:10|18.1|16.38|18.19|16.46|18.19|16.46|18.1|16.38|0
1656396980000|2022-06-28 06:16:20|18.21|16.48|18.27|16.53|18.27|16.53|18.21|16.48|0
1656396990000|2022-06-28 06:16:30|18.31|16.57|18.23|16.49|18.31|16.57|18.23|16.49|0
1656397000000|2022-06-28 06:16:40|18.24|16.5|18.26|16.52|18.26|16.52|18.23|16.49|0
1656397010000|2022-06-28 06:16:50|18.28|16.54|18.3|16.56|18.3|16.56|18.28|16.54|0
1656397020000|2022-06-28 06:17:00|18.29|16.54|18.3|16.56|18.3|16.56|18.29|16.54|0
1656397030000|2022-06-28 06:17:10|18.32|16.58|18.23|16.49|18.32|16.58|18.23|16.49|0
1656397040000|2022-06-28 06:17:20|18.25|16.51|18.2|16.47|18.25|16.51|18.2|16.47|0
1656397050000|2022-06-28 06:17:30|18.21|16.48|18.2|16.47|18.21|16.48|18.17|16.44|0
1656397060000|2022-06-28 06:17:40|18.21|16.48|18.19|16.46|18.21|16.48|18.19|16.46|0
1656397070000|2022-06-28 06:17:50|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1656397080000|2022-06-28 06:18:00|18.16|16.43|18.17|16.44|18.17|16.44|18.14|16.41|0
1656397090000|2022-06-28 06:18:10|18.16|16.43|18.14|16.41|18.16|16.43|18.14|16.41|0
1656397100000|2022-06-28 06:18:20|18.12|16.39|18.06|16.34|18.12|16.39|18.06|16.34|0
1656397110000|2022-06-28 06:18:30|18.1|16.38|18.12|16.39|18.12|16.39|18.1|16.38|0
1656397120000|2022-06-28 06:18:40|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1656397130000|2022-06-28 06:18:50|18.12|16.39|18.1|16.38|18.12|16.39|18.1|16.38|0
1656397140000|2022-06-28 06:19:00|18.11|16.39|18.1|16.38|18.12|16.39|18.08|16.36|0
1656397150000|2022-06-28 06:19:10|18.11|16.39|18.1|16.38|18.12|16.39|18.08|16.36|0
1656397160000|2022-06-28 06:19:20|18.14|16.41|18.14|16.41|18.17|16.44|18.13|16.4|0
1656397170000|2022-06-28 06:19:30|18.12|16.39|18.16|16.43|18.16|16.43|18.12|16.39|0
1656397180000|2022-06-28 06:19:40|18.17|16.44|18.17|16.44|18.19|16.46|18.17|16.44|0
1656397190000|2022-06-28 06:19:50|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1656397200000|2022-06-28 06:20:00|18.1|16.38|18.16|16.43|18.16|16.43|18.1|16.38|0
1656397210000|2022-06-28 06:20:10|18.15|16.42|18.11|16.39|18.15|16.42|18.11|16.39|0
1656397220000|2022-06-28 06:20:20|18.1|16.38|18.1|16.38|18.13|16.4|18.1|16.38|0
1656397230000|2022-06-28 06:20:30|18.12|16.39|18.11|16.39|18.13|16.4|18.11|16.39|0
1656397240000|2022-06-28 06:20:40|18.12|16.37|18.12|16.39|18.12|16.39|18.08|16.36|0
1656397250000|2022-06-28 06:20:50|18.14|16.41|18.13|16.4|18.14|16.41|18.11|16.39|0
1656397260000|2022-06-28 06:21:00|18.15|16.42|18.19|16.46|18.19|16.46|18.15|16.42|0
1656397270000|2022-06-28 06:21:10|18.16|16.43|18.15|16.42|18.17|16.44|18.15|16.42|0
1656397280000|2022-06-28 06:21:20|18.14|16.41|18.12|16.39|18.14|16.41|18.12|16.39|0
1656397290000|2022-06-28 06:21:30|18.09|16.37|18.08|16.36|18.09|16.37|18.08|16.36|0
1656397300000|2022-06-28 06:21:40|18.06|16.34|18.09|16.37|18.09|16.37|18.06|16.34|0
1656397310000|2022-06-28 06:21:50|18.08|16.36|18.09|16.37|18.09|16.37|18.08|16.36|0
1656397320000|2022-06-28 06:22:00|18.07|16.35|18.09|16.37|18.09|16.37|18.07|16.35|0
1656397330000|2022-06-28 06:22:10|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1656397340000|2022-06-28 06:22:20|18.1|16.38|18.11|16.39|18.12|16.39|18.1|16.38|0
1656397350000|2022-06-28 06:22:30|18.12|16.4|18.12|16.39|18.13|16.4|18.12|16.39|0
1656397360000|2022-06-28 06:22:40|18.13|16.4|18.13|16.4|18.13|16.4|18.12|16.39|0
1656397370000|2022-06-28 06:22:50|18.09|16.37|18.13|16.4|18.13|16.4|18.09|16.37|0
1656397380000|2022-06-28 06:23:00|18.14|16.41|18.1|16.38|18.14|16.41|18.1|16.38|0
1656397390000|2022-06-28 06:23:10|18.08|16.36|18.1|16.38|18.1|16.38|18.07|16.35|0
1656397400000|2022-06-28 06:23:20|18.15|16.42|18.14|16.41|18.15|16.42|18.14|16.41|0
1656397410000|2022-06-28 06:23:30|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1656397420000|2022-06-28 06:23:40|18.19|16.46|18.17|16.44|18.19|16.46|18.17|16.44|0
1656397430000|2022-06-28 06:23:50|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1656397440000|2022-06-28 06:24:00|18.21|16.48|18.21|16.48|18.23|16.49|18.21|16.48|0
1656397450000|2022-06-28 06:24:10|18.17|16.44|18.17|16.44|18.17|16.44|18.16|16.43|0
1656397460000|2022-06-28 06:24:20|18.19|16.46|18.17|16.44|18.19|16.46|18.17|16.44|0
1656397470000|2022-06-28 06:24:30|18.16|16.43|18.17|16.44|18.17|16.44|18.16|16.43|0
1656397480000|2022-06-28 06:24:40|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1656397490000|2022-06-28 06:24:50|18.14|16.41|18.12|16.39|18.14|16.41|18.12|16.39|0
1656397500000|2022-06-28 06:25:00|18.11|16.38|18.12|16.39|18.12|16.39|18.1|16.38|0
1656397510000|2022-06-28 06:25:10|18.14|16.41|18.13|16.4|18.14|16.41|18.12|16.39|0
1656397520000|2022-06-28 06:25:20|18.14|16.41|18.12|16.39|18.16|16.43|18.12|16.39|0
1656397530000|2022-06-28 06:25:30|18.14|16.41|18.12|16.39|18.14|16.41|18.12|16.39|0
1656397540000|2022-06-28 06:25:40|18.14|16.41|18.16|16.43|18.17|16.44|18.14|16.41|0
1656397550000|2022-06-28 06:25:50|18.17|16.44|18.19|16.46|18.21|16.48|18.17|16.44|0
1656397560000|2022-06-28 06:26:00|18.18|16.45|18.17|16.44|18.19|16.46|18.17|16.44|0
1656397570000|2022-06-28 06:26:10|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1656397580000|2022-06-28 06:26:20|18.15|16.42|18.15|16.42|18.15|16.42|18.14|16.41|0
1656397590000|2022-06-28 06:26:30|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1656397600000|2022-06-28 06:26:40|18.17|16.44|18.12|16.39|18.17|16.44|18.12|16.39|0
1656397610000|2022-06-28 06:26:50|18.14|16.41|18.17|16.44|18.17|16.44|18.14|16.41|0
1656397620000|2022-06-28 06:27:00|18.16|16.43|18.17|16.44|18.19|16.46|18.16|16.43|0
1656397630000|2022-06-28 06:27:10|18.16|16.43|18.14|16.41|18.16|16.43|18.14|16.41|0
1656397640000|2022-06-28 06:27:20|18.16|16.43|18.19|16.46|18.19|16.46|18.16|16.43|0
1656397650000|2022-06-28 06:27:30|18.21|16.48|18.21|16.48|18.21|16.48|18.21|16.48|0
1656397670000|2022-06-28 06:27:50|18.2|16.47|18.19|16.46|18.2|16.47|18.19|16.46|0
1656397680000|2022-06-28 06:28:00|18.17|16.44|18.16|16.43|18.18|16.45|18.16|16.43|0
1656397690000|2022-06-28 06:28:10|18.14|16.41|18.13|16.4|18.14|16.41|18.11|16.38|0
1656397700000|2022-06-28 06:28:20|18.1|16.38|18.09|16.37|18.1|16.38|18.09|16.37|0
1656397710000|2022-06-28 06:28:30|18.08|16.36|18.12|16.39|18.12|16.39|18.08|16.36|0
1656397720000|2022-06-28 06:28:40|18.13|16.4|18.14|16.41|18.16|16.43|18.13|16.4|0
1656397730000|2022-06-28 06:28:50|18.16|16.43|18.15|16.42|18.16|16.43|18.15|16.42|0
1656397740000|2022-06-28 06:29:00|18.14|16.41|18.16|16.43|18.16|16.43|18.13|16.4|0
1656397750000|2022-06-28 06:29:10|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1656397760000|2022-06-28 06:29:20|18.18|16.45|18.16|16.43|18.18|16.45|18.16|16.43|0
1656397770000|2022-06-28 06:29:30|18.15|16.42|18.17|16.44|18.17|16.44|18.15|16.42|0
1656397780000|2022-06-28 06:29:40|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1656397790000|2022-06-28 06:29:50|18.16|16.43|18.19|16.46|18.19|16.46|18.16|16.43|0
1656397800000|2022-06-28 06:30:00|18.21|16.48|18.12|16.39|18.21|16.48|18.12|16.39|0
1656397820000|2022-06-28 06:30:20|18.11|16.38|18.16|16.43|18.16|16.43|18.11|16.38|0
1656397830000|2022-06-28 06:30:30|18.19|16.46|18.19|16.46|18.19|16.46|18.18|16.45|0
1656397840000|2022-06-28 06:30:40|18.18|16.45|18.21|16.48|18.21|16.48|18.17|16.44|0
1656397850000|2022-06-28 06:30:50|18.22|16.49|18.22|16.48|18.23|16.49|18.22|16.48|0
1656397860000|2022-06-28 06:31:00|18.21|16.44|18.18|16.45|18.21|16.45|18.17|16.44|0
1656397870000|2022-06-28 06:31:10|18.2|16.47|18.2|16.47|18.21|16.48|18.19|16.46|0
1656397880000|2022-06-28 06:31:20|18.19|16.46|18.17|16.44|18.2|16.47|18.17|16.44|0
1656397890000|2022-06-28 06:31:30|18.19|16.46|18.15|16.43|18.19|16.46|18.15|16.43|0
1656397900000|2022-06-28 06:31:40|18.14|16.41|18.15|16.43|18.15|16.43|18.14|16.41|0
1656397920000|2022-06-28 06:32:00|18.16|16.44|18.17|16.44|18.17|16.44|18.15|16.44|0
1656397930000|2022-06-28 06:32:10|18.15|16.43|18.17|16.44|18.17|16.44|18.15|16.43|0
1656397940000|2022-06-28 06:32:20|18.16|16.43|18.16|16.43|18.16|16.43|18.15|16.43|0
1656397950000|2022-06-28 06:32:30|18.17|16.44|18.14|16.41|18.17|16.44|18.14|16.41|0
1656397960000|2022-06-28 06:32:40|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1656397970000|2022-06-28 06:32:50|18.15|16.43|18.19|16.46|18.19|16.46|18.15|16.43|0
1656397980000|2022-06-28 06:33:00|18.17|16.44|18.19|16.46|18.19|16.46|18.17|16.44|0
1656398010000|2022-06-28 06:33:30|18.18|16.45|18.19|16.46|18.19|16.46|18.18|16.45|0
1656398020000|2022-06-28 06:33:40|18.12|16.39|18.11|16.38|18.12|16.39|18.11|16.38|0
1656398030000|2022-06-28 06:33:50|18.12|16.39|18.13|16.4|18.13|16.4|18.12|16.39|0
1656398040000|2022-06-28 06:34:00|18.12|16.39|18.04|16.32|18.12|16.39|18.04|16.32|0
1656398050000|2022-06-28 06:34:10|18.03|16.33|18.04|16.32|18.04|16.33|18.02|16.3|0
1656398060000|2022-06-28 06:34:20|18.01|16.29|18.01|16.29|18.01|16.29|17.99|16.28|0
1656398070000|2022-06-28 06:34:30|17.99|16.28|17.97|16.26|17.99|16.28|17.97|16.26|0
1656398080000|2022-06-28 06:34:40|17.99|16.28|18.02|16.3|18.02|16.3|17.99|16.28|0
1656398090000|2022-06-28 06:34:50|18.04|16.33|18.04|16.32|18.04|16.33|18.03|16.31|0
1656398100000|2022-06-28 06:35:00|18.02|16.33|18.03|16.31|18.03|16.33|18.02|16.3|0
1656398110000|2022-06-28 06:35:10|18.02|16.3|18.05|16.33|18.05|16.33|18.02|16.3|0
1656398120000|2022-06-28 06:35:20|18.04|16.31|18.01|16.29|18.04|16.31|18.01|16.29|0
1656398130000|2022-06-28 06:35:30|18|16.28|18.01|16.29|18.01|16.29|18|16.28|0
1656398140000|2022-06-28 06:35:40|17.99|16.28|17.97|16.26|17.99|16.28|17.97|16.26|0
1656398150000|2022-06-28 06:35:50|17.95|16.24|17.95|16.24|17.95|16.24|17.94|16.24|0
1656398160000|2022-06-28 06:36:00|17.94|16.26|17.97|16.26|17.97|16.26|17.94|16.26|0
1656398170000|2022-06-28 06:36:10|18|16.28|17.94|16.24|18.01|16.29|17.94|16.24|0
1656398180000|2022-06-28 06:36:20|17.95|16.23|17.9|16.19|17.95|16.23|17.9|16.19|0
1656398190000|2022-06-28 06:36:30|17.89|16.18|17.88|16.18|17.89|16.18|17.88|16.18|0
1656398200000|2022-06-28 06:36:40|17.86|16.16|17.88|16.18|17.88|16.18|17.86|16.16|0
1656398210000|2022-06-28 06:36:50|17.86|16.16|17.88|16.18|17.88|16.18|17.86|16.16|0
1656398220000|2022-06-28 06:37:00|17.85|16.15|17.86|16.16|17.88|16.18|17.85|16.15|0
1656398230000|2022-06-28 06:37:10|17.83|16.13|17.84|16.15|17.84|16.15|17.83|16.13|0
1656398240000|2022-06-28 06:37:20|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1656398250000|2022-06-28 06:37:30|17.85|16.15|17.86|16.16|17.86|16.16|17.84|16.15|0
1656398260000|2022-06-28 06:37:40|17.84|16.15|17.83|16.13|17.84|16.15|17.83|16.13|0
1656398270000|2022-06-28 06:37:50|17.84|16.15|17.84|16.15|17.84|16.15|17.84|16.15|0
1656398280000|2022-06-28 06:38:00|17.86|16.16|17.86|16.16|17.86|16.16|17.84|16.15|0
1656398290000|2022-06-28 06:38:10|17.88|16.18|17.88|16.18|17.88|16.18|17.86|16.16|0
1656398300000|2022-06-28 06:38:20|17.92|16.21|17.94|16.23|17.94|16.23|17.92|16.21|0
1656398310000|2022-06-28 06:38:30|17.95|16.24|17.97|16.26|17.97|16.26|17.95|16.24|0
1656398320000|2022-06-28 06:38:40|17.98|16.27|17.96|16.25|17.98|16.27|17.95|16.24|0
1656398330000|2022-06-28 06:38:50|17.97|16.26|17.99|16.28|17.99|16.28|17.97|16.26|0
1656398340000|2022-06-28 06:39:00|18.01|16.29|18.03|16.31|18.03|16.31|18.01|16.29|0
1656398350000|2022-06-28 06:39:10|18.02|16.3|17.97|16.26|18.02|16.3|17.97|16.26|0
1656398360000|2022-06-28 06:39:20|17.99|16.28|17.94|16.23|17.99|16.28|17.94|16.23|0
1656398370000|2022-06-28 06:39:30|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1656398380000|2022-06-28 06:39:40|17.94|16.23|18|16.28|18|16.28|17.94|16.23|0
1656398390000|2022-06-28 06:39:50|17.97|16.26|17.99|16.28|17.99|16.28|17.97|16.26|0
1656398400000|2022-06-28 06:40:00|17.95|16.24|17.95|16.24|17.95|16.24|17.94|16.23|0
1656398410000|2022-06-28 06:40:10|17.94|16.23|17.97|16.26|17.99|16.28|17.94|16.23|0
1656398420000|2022-06-28 06:40:20|17.95|16.24|17.97|16.26|17.97|16.26|17.95|16.24|0
1656398430000|2022-06-28 06:40:30|17.99|16.28|18.01|16.29|18.01|16.29|17.99|16.28|0
1656398440000|2022-06-28 06:40:40|17.99|16.28|18.02|16.3|18.02|16.3|17.99|16.28|0
1656398450000|2022-06-28 06:40:50|18.03|16.31|17.99|16.28|18.03|16.31|17.99|16.28|0
1656398460000|2022-06-28 06:41:00|18.01|16.29|18.04|16.33|18.04|16.33|18.01|16.29|0
1656398470000|2022-06-28 06:41:10|18.03|16.31|18.04|16.33|18.04|16.33|18.03|16.31|0
1656398480000|2022-06-28 06:41:20|18.03|16.32|18.03|16.31|18.04|16.33|18.03|16.31|0
1656398490000|2022-06-28 06:41:30|18.04|16.32|18.04|16.33|18.04|16.33|18.04|16.32|0
1656398500000|2022-06-28 06:41:40|18.06|16.34|18.03|16.32|18.06|16.34|18.03|16.32|0
1656398510000|2022-06-28 06:41:50|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1656398520000|2022-06-28 06:42:00|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1656398530000|2022-06-28 06:42:10|18.06|16.34|18.06|16.34|18.06|16.34|18.04|16.33|0
1656398540000|2022-06-28 06:42:20|18.07|16.35|18.07|16.35|18.08|16.36|18.07|16.35|0
1656398550000|2022-06-28 06:42:30|18.08|16.36|18.07|16.35|18.08|16.36|18.07|16.35|0
1656398560000|2022-06-28 06:42:40|18.08|16.36|18.1|16.38|18.1|16.38|18.08|16.36|0
1656398570000|2022-06-28 06:42:50|18.11||18.11||18.11||18.11||0
1656398580000|2022-06-28 06:43:00|18.12|16.39|18.12|16.39|18.14|16.41|18.12|16.39|0
1656398590000|2022-06-28 06:43:10|18.14|16.41|18.15|16.42|18.15|16.42|18.14|16.41|0
1656398600000|2022-06-28 06:43:20|18.17|16.44|18.17|16.44|18.19|16.46|18.17|16.44|0
1656398610000|2022-06-28 06:43:30|18.16|16.43|18.17|16.44|18.17|16.44|18.15|16.42|0
1656398620000|2022-06-28 06:43:40|18.15|16.42|18.17|16.44|18.17|16.44|18.15|16.42|0
1656398630000|2022-06-28 06:43:50|18.16|16.43|18.15|16.42|18.16|16.43|18.15|16.42|0
1656398640000|2022-06-28 06:44:00|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1656398650000|2022-06-28 06:44:10|18.17|16.44|18.14|16.41|18.17|16.44|18.14|16.41|0
1656398660000|2022-06-28 06:44:20||16.42||16.41||16.42||16.41|0
1656398670000|2022-06-28 06:44:30|18.15|16.42|18.14|16.41|18.15|16.42|18.14|16.41|0
1656398680000|2022-06-28 06:44:40|18.12|16.39|18.14|16.41|18.14|16.42|18.12|16.39|0
1656398690000|2022-06-28 06:44:50|18.13|16.4|18.14|16.41|18.15|16.42|18.13|16.4|0
1656398700000|2022-06-28 06:45:00|18.11|16.38|18.19|16.46|18.19|16.46|18.11|16.38|0
1656398710000|2022-06-28 06:45:10|18.17|16.44|18.15|16.42|18.17|16.44|18.15|16.42|0
1656398720000|2022-06-28 06:45:20|18.16|16.43|18.17|16.44|18.17|16.44|18.15|16.42|0
1656398730000|2022-06-28 06:45:30|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1656398740000|2022-06-28 06:45:40|18.16|16.43|18.19|16.46|18.19|16.46|18.16|16.43|0
1656398750000|2022-06-28 06:45:50|18.17|16.44|18.17|16.44|18.19|16.46|18.17|16.44|0
1656398760000|2022-06-28 06:46:00|18.16|16.43|18.14|16.42|18.16|16.43|18.14|16.41|0
1656398770000|2022-06-28 06:46:10|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1656398780000|2022-06-28 06:46:20|18.2|16.47|18.21|16.47|18.21|16.47|18.2|16.47|0
1656398790000|2022-06-28 06:46:30|18.2|16.46|18.14|16.41|18.21|16.46|18.14|16.41|0
1656398800000|2022-06-28 06:46:40|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1656398810000|2022-06-28 06:46:50|18.13|16.4|18.1|16.37|18.13|16.41|18.1|16.37|0
1656398820000|2022-06-28 06:47:00|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1656398830000|2022-06-28 06:47:10|18.1|16.37|18.1|16.37|18.1|16.37|18.1|16.37|0
1656398840000|2022-06-28 06:47:20|18.12|16.39|18.11|16.38|18.12|16.39|18.1|16.37|0
1656398850000|2022-06-28 06:47:30|18.13|16.41|18.11|16.38|18.13|16.41|18.1|16.37|0
1656398860000|2022-06-28 06:47:40|18.09|16.37|18.1|16.37|18.1|16.37|18.08|16.36|0
1656398880000|2022-06-28 06:48:00|18.08|16.36|18.08|16.36|18.08|16.36|18.06|16.34|0
1656398890000|2022-06-28 06:48:10|18.06|16.34|18.07|16.35|18.08|16.36|18.06|16.34|0
1656398900000|2022-06-28 06:48:20|18.08|16.36|18.08|16.36|18.08|16.36|18.06|16.34|0
1656398910000|2022-06-28 06:48:30|18.07|16.35|18.1|16.37|18.1|16.37|18.07|16.35|0
1656398920000|2022-06-28 06:48:40|18.12|16.39|18.12|16.39|18.12|16.39|18.11|16.38|0
1656398930000|2022-06-28 06:48:50|18.11|16.38|18.06|16.34|18.12|16.39|18.06|16.34|0
1656398940000|2022-06-28 06:49:00|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1656398950000|2022-06-28 06:49:10|18.06|16.34|18.06|16.34|18.06|16.34|18.04|16.32|0
1656398960000|2022-06-28 06:49:20|18.07|16.35|18.06|16.34|18.07|16.35|18.06|16.34|0
1656398970000|2022-06-28 06:49:30|18.05|16.33|18.06|16.34|18.06|16.34|18.05|16.33|0
1656398980000|2022-06-28 06:49:40|18.08|16.36|18.1|16.37|18.1|16.37|18.08|16.36|0
1656398990000|2022-06-28 06:49:50|18.13|16.4|18.12|16.39|18.13|16.4|18.12|16.39|0
1656399000000|2022-06-28 06:50:00|18.13|16.41|18.13|16.41|18.13|16.41|18.11|16.38|0
1656399010000|2022-06-28 06:50:10|18.15|16.42|18.11|16.38|18.15|16.42|18.11|16.38|0
1656399020000|2022-06-28 06:50:20|18.1|16.37|18.1|16.37|18.1|16.37|18.07|16.35|0
1656399030000|2022-06-28 06:50:30|18.08|16.36|18.08|16.36|18.09|16.37|18.08|16.36|0
1656399040000|2022-06-28 06:50:40|18.1|16.37|18.09|16.37|18.1|16.37|18.08|16.36|0
1656399050000|2022-06-28 06:50:50|18.07|16.35|18.06|16.34|18.07|16.35|18.06|16.34|0
1656399060000|2022-06-28 06:51:00|18.03|16.32|18.1|16.37|18.1|16.37|18.03|16.32|0
1656399070000|2022-06-28 06:51:10|18.12|16.39|18.08|16.36|18.12|16.39|18.07|16.35|0
1656399080000|2022-06-28 06:51:20|18.09|16.37|18.06|16.34|18.09|16.37|18.06|16.34|0
1656399090000|2022-06-28 06:51:30|18.08|16.36|18.07|16.35|18.08|16.36|18.07|16.35|0
1656399100000|2022-06-28 06:51:40|18.06|16.34|18.02|16.31|18.06|16.34|18.02|16.31|0
1656399110000|2022-06-28 06:51:50|18.01|16.29|18.02|16.31|18.02|16.31|18.01|16.29|0
1656399120000|2022-06-28 06:52:00|18.01|16.29|18|16.28|18.01|16.29|17.99|16.28|0
1656399130000|2022-06-28 06:52:10|18.01|16.29|17.99|16.28|18.01|16.29|17.99|16.28|0
1656399140000|2022-06-28 06:52:20|18.01|16.29|17.99|16.28|18.01|16.29|17.99|16.28|0
1656399150000|2022-06-28 06:52:30|17.98|16.27|18.01|16.29|18.01|16.29|17.98|16.27|0
1656399160000|2022-06-28 06:52:40|18|16.28|18.04|16.32|18.04|16.32|18|16.28|0
1656399170000|2022-06-28 06:52:50|18.03||18.03||18.03||18.03||0
1656399180000|2022-06-28 06:53:00|18.02|16.31|18.04|16.32|18.04|16.32|18.02|16.31|0
1656399190000|2022-06-28 06:53:10|18.02|16.3|18.02|16.3|18.04|16.32|18.01|16.29|0
1656399200000|2022-06-28 06:53:20|18.01|16.29|18.02|16.3|18.02|16.3|18|16.28|0
1656399210000|2022-06-28 06:53:30|18.03|16.32|18.04|16.32|18.04|16.32|18.03|16.32|0
1656399220000|2022-06-28 06:53:40|18.02|16.31|18.02|16.31|18.02|16.31|18.02|16.31|0
1656399230000|2022-06-28 06:53:50|18.04|16.32|18.09|16.37|18.09|16.37|18.04|16.32|0
1656399240000|2022-06-28 06:54:00|18.12|16.39|18.1|16.37|18.12|16.39|18.1|16.37|0
1656399250000|2022-06-28 06:54:10|18.08|16.36|18.05|16.33|18.08|16.36|18.05|16.33|0
1656399260000|2022-06-28 06:54:20|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1656399270000|2022-06-28 06:54:30|18.05|16.33|18.09|16.37|18.09|16.37|18.05|16.33|0
1656399280000|2022-06-28 06:54:40|18.08|16.36|18.08|16.36|18.1|16.37|18.08|16.36|0
1656399290000|2022-06-28 06:54:50|18.09|16.37|18.05|16.33|18.09|16.37|18.05|16.33|0
1656399300000|2022-06-28 06:55:00|18.04|16.32|18.04|16.32|18.05|16.33|18.02|16.31|0
1656399310000|2022-06-28 06:55:10|18.05|16.33|18.04|16.32|18.05|16.33|18.02|16.31|0
1656399320000|2022-06-28 06:55:20|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1656399330000|2022-06-28 06:55:30|18.04|16.32|18.04|16.32|18.04|16.32|18.02|16.31|0
1656399340000|2022-06-28 06:55:40|18.03||18.04||18.04||18.03||0
1656399350000|2022-06-28 06:55:50|18.05|16.33|18.05|16.33|18.05|16.33|18.04|16.32|0
1656399360000|2022-06-28 06:56:00|18.04|16.32|18.05|16.33|18.05|16.33|18.04|16.32|0
1656399370000|2022-06-28 06:56:10|18.02|16.31|18.01|16.29|18.02|16.31|18.01|16.29|0
1656399380000|2022-06-28 06:56:20|18.02|16.31|18.01|16.29|18.02|16.31|18.01|16.29|0
1656399390000|2022-06-28 06:56:30|17.99|16.27|18.01|16.29|18.01|16.29|17.99|16.27|0
1656399400000|2022-06-28 06:56:40|18|16.3|18|16.28|18|16.3|18|16.28|0
1656399410000|2022-06-28 06:56:50|18.01|16.29|17.97|16.26|18.01|16.29|17.97|16.26|0
1656399420000|2022-06-28 06:57:00|17.98|16.27|18|16.28|18|16.28|17.98|16.27|0
1656399430000|2022-06-28 06:57:10|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1656399440000|2022-06-28 06:57:20|18.02|16.31|18|16.28|18.02|16.31|18|16.28|0
1656399450000|2022-06-28 06:57:30|17.99|16.27|17.99|16.27|17.99|16.27|17.99|16.27|0
1656399460000|2022-06-28 06:57:40|18.01|16.29|18.02|16.31|18.02|16.31|18.01|16.29|0
1656399470000|2022-06-28 06:57:50|18.01|16.3|18.01|16.29|18.01|16.3|18.01|16.29|0
1656399480000|2022-06-28 06:58:00|18|16.3|18|16.28|18|16.3|18|16.28|0
1656399490000|2022-06-28 06:58:10|17.99|16.27|17.95|16.24|17.99|16.27|17.95|16.24|0
1656399500000|2022-06-28 06:58:20|17.97|16.26|17.94|16.23|17.97|16.26|17.94|16.23|0
1656399510000|2022-06-28 06:58:30|17.93|16.19|17.91|16.2|17.93|16.2|17.88|16.18|0
1656399520000|2022-06-28 06:58:40|17.92|16.22|17.94|16.23|17.94|16.23|17.92|16.22|0
1656399530000|2022-06-28 06:58:50|17.93|16.24|17.93|16.23|17.95|16.24|17.93|16.23|0
1656399540000|2022-06-28 06:59:00|17.92|16.22|17.95|16.24|17.95|16.24|17.9|16.19|0
1656399550000|2022-06-28 06:59:10|17.97|16.26|17.97|16.26|17.97|16.26|17.95|16.24|0
1656399560000|2022-06-28 06:59:20|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1656399570000|2022-06-28 06:59:30|17.94|16.23|17.94|16.23|17.94|16.23|17.93|16.23|0
1656399580000|2022-06-28 06:59:40|17.93|16.24|17.95|16.24|17.95|16.24|17.93|16.24|0
1656399590000|2022-06-28 06:59:50|17.97|16.26|17.93|16.23|17.97|16.26|17.93|16.23|0
1656399600000|2022-06-28 07:00:00|17.92|16.22|18.03|16.32|18.03|16.32|17.92|16.22|0
1656399610000|2022-06-28 07:00:10|18.07|16.35|18.06|16.34|18.07|16.35|18.06|16.34|0
1656399620000|2022-06-28 07:00:20|18.09|16.36|18.09|16.36|18.1|16.37|18.08|16.36|0
1656399630000|2022-06-28 07:00:30|18.17|16.44|18.19|16.46|18.19|16.46|18.16|16.43|0
1656399640000|2022-06-28 07:00:40|18.24|16.51|18.19|16.46|18.24|16.51|18.19|16.46|0
1656399650000|2022-06-28 07:00:50|18.23|16.49|18.34|16.59|18.34|16.59|18.23|16.49|0
1656399660000|2022-06-28 07:01:00|18.33|16.58|18.28|16.54|18.33|16.58|18.28|16.54|0
1656399670000|2022-06-28 07:01:10|18.24|16.51|18.3|16.56|18.3|16.56|18.24|16.51|0
1656399680000|2022-06-28 07:01:20|18.31|16.58|18.34|16.59|18.34|16.59|18.3|16.58|0
1656399690000|2022-06-28 07:01:30|18.33|16.58|18.32|16.57|18.34|16.59|18.32|16.57|0
1656399700000|2022-06-28 07:01:40|18.28|16.54|18.28|16.54|18.3|16.56|18.26|16.52|0
1656399710000|2022-06-28 07:01:50|18.26|16.52|18.26|16.52|18.28|16.54|18.26|16.52|0
1656399720000|2022-06-28 07:02:00|18.24|16.51|18.18|16.45|18.24|16.51|18.18|16.45|0
1656399730000|2022-06-28 07:02:10|18.15|16.42|18.15|16.42|18.15|16.42|18.14|16.41|0
1656399740000|2022-06-28 07:02:20|18.21|16.47|18.26|16.52|18.26|16.52|18.21|16.47|0
1656399750000|2022-06-28 07:02:30|18.27|16.53|18.28|16.54|18.28|16.54|18.27|16.53|0
1656399760000|2022-06-28 07:02:40|18.29|16.55|18.22|16.49|18.29|16.55|18.22|16.49|0
1656399770000|2022-06-28 07:02:50|18.25|16.51|18.26|16.52|18.26|16.52|18.23|16.5|0
1656399780000|2022-06-28 07:03:00|18.25|16.51|18.21|16.47|18.25|16.51|18.21|16.47|0
1656399790000|2022-06-28 07:03:10|18.19|16.46|18.27|16.53|18.27|16.53|18.19|16.46|0
1656399800000|2022-06-28 07:03:20|18.23|16.5|18.19|16.46|18.23|16.5|18.19|16.46|0
1656399810000|2022-06-28 07:03:30|18.2|16.49|18.22|16.48|18.22|16.49|18.2|16.48|0
1656399820000|2022-06-28 07:03:40|18.21|16.47|18.15|16.42|18.21|16.47|18.15|16.42|0
1656399830000|2022-06-28 07:03:50|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1656399840000|2022-06-28 07:04:00|18.19|16.46|18.18|16.45|18.19|16.46|18.15|16.42|0
1656399850000|2022-06-28 07:04:10|18.19|16.46|18.17|16.44|18.21|16.47|18.17|16.44|0
1656399860000|2022-06-28 07:04:20|18.18|16.45|18.2|16.46|18.2|16.46|18.17|16.44|0
1656399870000|2022-06-28 07:04:30|18.19|16.45|18.19|16.46|18.19|16.46|18.18|16.45|0
1656399880000|2022-06-28 07:04:40|18.17|16.44|18.16|16.43|18.18|16.45|18.16|16.43|0
1656399890000|2022-06-28 07:04:50|18.15|16.42|18.18|16.45|18.18|16.45|18.15|16.42|0
1656399900000|2022-06-28 07:05:00|18.15|16.42|18.13|16.41|18.15|16.42|18.13|16.41|0
1656399910000|2022-06-28 07:05:10|18.17|16.44|18.18|16.45|18.19|16.46|18.17|16.44|0
1656399920000|2022-06-28 07:05:20|18.19|16.46|18.17|16.44|18.19|16.46|18.17|16.44|0
1656399930000|2022-06-28 07:05:30|18.18|16.45|18.11|16.39|18.19|16.46|18.11|16.39|0
1656399940000|2022-06-28 07:05:40|18.16|16.43|18.15|16.42|18.16|16.43|18.14|16.41|0
1656399950000|2022-06-28 07:05:50|18.16|16.43|18.15|16.42|18.16|16.43|18.14|16.41|0
1656399960000|2022-06-28 07:06:00|18.11|16.39|18.11|16.39|18.11|16.39|18.08|16.36|0
1656399970000|2022-06-28 07:06:10|18.13|16.41|18.19|16.46|18.19|16.46|18.13|16.41|0
1656399980000|2022-06-28 07:06:20|18.22|16.49|17.74|16.05|18.22|16.49|17.74|16.05|0
1656399990000|2022-06-28 07:06:30|17.77|16.08|17.78|16.09|17.78|16.09|17.74|16.05|0
1656400000000|2022-06-28 07:06:40|17.79|16.1|17.75|16.06|17.79|16.1|17.74|16.05|0
1656400010000|2022-06-28 07:06:50|17.77|16.08|17.81|16.11|17.81|16.11|17.77|16.08|0
1656400020000|2022-06-28 07:07:00|17.83|16.13|17.79|16.1|17.83|16.13|17.79|16.1|0
1656400030000|2022-06-28 07:07:10|17.8|16.11|17.77|16.08|17.81|16.11|17.77|16.08|0
1656400040000|2022-06-28 07:07:20|17.74|16.05|17.76|16.07|17.76|16.07|17.74|16.05|0
1656400050000|2022-06-28 07:07:30|17.79|16.1|17.83|16.13|17.83|16.13|17.79|16.1|0
1656400060000|2022-06-28 07:07:40|17.84|16.14|17.83|16.13|17.84|16.14|17.83|16.13|0
1656400070000|2022-06-28 07:07:50|17.84|16.14|17.81|16.11|17.84|16.14|17.81|16.11|0
1656400080000|2022-06-28 07:08:00|17.82|16.12|17.82|16.12|17.82|16.12|17.79|16.1|0
1656400090000|2022-06-28 07:08:10|17.81|16.11|17.83|16.13|17.83|16.13|17.81|16.11|0
1656400100000|2022-06-28 07:08:20|17.81|16.11|17.79|16.1|17.81|16.11|17.78|16.09|0
1656400110000|2022-06-28 07:08:30|17.81|16.11|17.83|16.14|17.84|16.14|17.81|16.11|0
1656400120000|2022-06-28 07:08:40|17.82|16.12|17.83|16.13|17.83|16.13|17.82|16.12|0
1656400130000|2022-06-28 07:08:50|17.86|16.14|17.85|16.15|17.86|16.16|17.84|16.14|0
1656400140000|2022-06-28 07:09:00|17.92|16.21|17.92|16.21|17.94|16.23|17.92|16.21|0
1656400150000|2022-06-28 07:09:10|17.9|16.19|17.9|16.19|17.92|16.21|17.9|16.19|0
1656400160000|2022-06-28 07:09:20|17.93|16.22|17.87|16.17|17.93|16.22|17.87|16.17|0
1656400170000|2022-06-28 07:09:30|17.92|16.21|17.94|16.23|17.94|16.23|17.92|16.21|0
1656400180000|2022-06-28 07:09:40|17.92|16.21|17.86|16.16|17.92|16.21|17.86|16.16|0
1656400190000|2022-06-28 07:09:50|17.85|16.15|17.85|16.15|17.85|16.15|17.84|16.14|0
1656400200000|2022-06-28 07:10:00|17.83|16.13|17.89|16.19|17.9|16.19|17.83|16.13|0
1656400210000|2022-06-28 07:10:10|17.9|16.2|17.9|16.19|17.91|16.2|17.88|16.18|0
1656400220000|2022-06-28 07:10:20|17.88|16.18|17.89|16.19|17.9|16.19|17.88|16.18|0
1656400230000|2022-06-28 07:10:30|17.92|16.21|17.9|16.19|17.92|16.21|17.9|16.19|0
1656400240000|2022-06-28 07:10:40|17.92|16.21|17.93|16.23|17.93|16.23|17.92|16.21|0
1656400250000|2022-06-28 07:10:50|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1656400260000|2022-06-28 07:11:00|17.94|16.23|18.08|16.36|18.13|16.4|17.94|16.23|0
1656400270000|2022-06-28 07:11:10|18.13|16.4|18.3|16.56|18.3|16.56|18.1|16.38|0
1656400280000|2022-06-28 07:11:20|18.35|16.6|18.3|16.56|18.36|16.61|18.3|16.56|0
1656400290000|2022-06-28 07:11:30|18.28|16.54|18.3|16.56|18.32|16.58|18.28|16.54|0
1656400300000|2022-06-28 07:11:40|18.32|16.58|18.32|16.58|18.34|16.59|18.32|16.58|0
1656400310000|2022-06-28 07:11:50|18.33|16.59|18.34|16.59|18.34|16.59|18.33|16.59|0
1656400320000|2022-06-28 07:12:00|18.32|16.58|18.36|16.61|18.36|16.61|18.3|16.56|0
1656400330000|2022-06-28 07:12:10|18.34|16.59|18.36|16.61|18.38|16.63|18.34|16.59|0
1656400340000|2022-06-28 07:12:20|18.38|16.63|18.51|16.74|18.51|16.74|18.38|16.63|0
1656400350000|2022-06-28 07:12:30|18.5|16.73|18.53|16.77|18.54|16.78|18.5|16.73|0
1656400360000|2022-06-28 07:12:40|18.52|16.76|18.51|16.74|18.53|16.77|18.51|16.74|0
1656400370000|2022-06-28 07:12:50|18.52|16.76|18.71|16.93|18.71|16.93|18.52|16.76|0
1656400380000|2022-06-28 07:13:00|18.67|16.9|18.66|16.88|18.67|16.9|18.66|16.88|0
1656400390000|2022-06-28 07:13:10|18.67|16.9|18.66|16.89|18.67|16.9|18.66|16.88|0
1656400400000|2022-06-28 07:13:20|18.64|16.88|18.6|16.83|18.66|16.88|18.6|16.83|0
1656400410000|2022-06-28 07:13:30|18.61|16.84|18.64|16.86|18.64|16.86|18.58|16.81|0
1656400420000|2022-06-28 07:13:40|18.63|16.85|18.64|16.86|18.66|16.88|18.63|16.85|0
1656400430000|2022-06-28 07:13:50|18.61|16.84|18.63|16.85|18.63|16.85|18.61|16.84|0
1656400440000|2022-06-28 07:14:00|18.66|16.89|18.65|16.87|18.67|16.9|18.65|16.87|0
1656400450000|2022-06-28 07:14:10|18.66|16.89|18.64|16.86|18.66|16.89|18.64|16.86|0
1656400460000|2022-06-28 07:14:20|18.63|16.85|18.64|16.86|18.64|16.86|18.63|16.85|0
1656400470000|2022-06-28 07:14:30|18.66|16.88|18.59|16.82|18.66|16.88|18.58|16.81|0
1656400480000|2022-06-28 07:14:40|18.6|16.83|18.57|16.8|18.6|16.83|18.56|16.79|0
1656400490000|2022-06-28 07:14:50|18.56|16.79|18.53|16.77|18.56|16.79|18.52|16.76|0
1656400500000|2022-06-28 07:15:00|18.51|16.74|18.51|16.74|18.56|16.79|18.5|16.73|0
1656400510000|2022-06-28 07:15:10|18.47|16.71|18.42|16.67|18.47|16.71|18.42|16.67|0
1656400520000|2022-06-28 07:15:20|18.43|16.68|18.42|16.67|18.45|16.69|18.39|16.64|0
1656400530000|2022-06-28 07:15:30|18.43|16.68|18.37|16.62|18.43|16.68|18.37|16.62|0
1656400540000|2022-06-28 07:15:40|18.36|16.61|18.35|16.6|18.36|16.61|18.3|16.56|0
1656400550000|2022-06-28 07:15:50|18.34|16.59|18.32|16.58|18.34|16.59|18.32|16.58|0
1656400560000|2022-06-28 07:16:00|18.3|16.56|18.26|16.52|18.32|16.58|18.26|16.52|0
1656400570000|2022-06-28 07:16:10|18.22|16.48|18.25|16.51|18.27|16.53|18.22|16.48|0
1656400580000|2022-06-28 07:16:20|18.26|16.52|18.25|16.52|18.26|16.52|18.25|16.51|0
1656400590000|2022-06-28 07:16:30|18.26|16.54|18.27|16.53|18.28|16.54|18.26|16.53|0
1656400600000|2022-06-28 07:16:40|18.32|16.58|18.25|16.51|18.32|16.58|18.25|16.51|0
1656400610000|2022-06-28 07:16:50|18.28|16.54|18.28|16.54|18.28|16.54|18.26|16.52|0
1656400620000|2022-06-28 07:17:00|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1656400630000|2022-06-28 07:17:10|18.28|16.54|18.26|16.52|18.29|16.55|18.26|16.52|0
1656400640000|2022-06-28 07:17:20|18.3|16.56|18.35|16.6|18.35|16.6|18.29|16.55|0
1656400650000|2022-06-28 07:17:30|18.39|16.64|18.38|16.63|18.39|16.64|18.37|16.62|0
1656400660000|2022-06-28 07:17:40|18.35|16.6|18.35|16.6|18.35|16.6|18.32|16.57|0
1656400670000|2022-06-28 07:17:50|18.32|16.57|18.39|16.64|18.39|16.64|18.32|16.57|0
1656400680000|2022-06-28 07:18:00|18.38|16.63|18.37|16.62|18.38|16.63|18.34|16.59|0
1656400690000|2022-06-28 07:18:10|18.38|16.63|18.39|16.64|18.39|16.64|18.38|16.63|0
1656400700000|2022-06-28 07:18:20|18.36|16.61|18.28|16.54|18.36|16.61|18.28|16.54|0
1656400710000|2022-06-28 07:18:30|18.31|16.57|18.31|16.57|18.34|16.59|18.31|16.57|0
1656400720000|2022-06-28 07:18:40|18.32|16.59|18.33|16.58|18.34|16.59|18.32|16.58|0
1656400730000|2022-06-28 07:18:50|18.31|16.57|18.3|16.56|18.31|16.57|18.3|16.56|0
1656400740000|2022-06-28 07:19:00|18.28|16.54|18.25|16.51|18.28|16.54|18.25|16.51|0
1656400750000|2022-06-28 07:19:10|18.27|16.52|18.26|16.52|18.27|16.53|18.26|16.52|0
1656400760000|2022-06-28 07:19:20|18.27|16.53|18.25|16.51|18.27|16.53|18.23|16.49|0
1656400770000|2022-06-28 07:19:30|18.23|16.49|18.21|16.47|18.23|16.49|18.21|16.47|0
1656400780000|2022-06-28 07:19:40|18.17|16.44|18.17|16.44|18.17|16.44|18.16|16.43|0
1656400790000|2022-06-28 07:19:50|18.19|16.46|18.12|16.39|18.19|16.46|18.12|16.39|0
1656400800000|2022-06-28 07:20:00|18.14|16.41|18.15|16.42|18.15|16.42|18.14|16.41|0
1656400810000|2022-06-28 07:20:10|18.16|16.43|18.15|16.42|18.18|16.45|18.15|16.42|0
1656400820000|2022-06-28 07:20:20|18.13|16.4|18.09|16.37|18.14|16.42|18.09|16.37|0
1656400830000|2022-06-28 07:20:30|18.1|16.31|18.03|16.31|18.1|16.31|18.03|16.31|0
1656400840000|2022-06-28 07:20:40|17.95|16.24|17.88|16.18|17.95|16.24|17.88|16.18|0
1656400850000|2022-06-28 07:20:50|17.93|16.23|17.95|16.24|17.95|16.24|17.9|16.19|0
1656400860000|2022-06-28 07:21:00|17.97|16.26|17.99|16.28|18|16.28|17.95|16.24|0
1656400870000|2022-06-28 07:21:10|17.98|16.27|17.99|16.28|17.99|16.28|17.95|16.24|0
1656400880000|2022-06-28 07:21:20|17.94|16.23|17.95|16.24|17.97|16.26|17.94|16.23|0
1656400890000|2022-06-28 07:21:30|17.92|16.22|17.9|16.19|17.92|16.22|17.88|16.18|0
1656400900000|2022-06-28 07:21:40|17.88|16.18|17.92|16.21|17.92|16.21|17.88|16.18|0
1656400910000|2022-06-28 07:21:50|17.93|16.23|17.96|16.25|17.96|16.25|17.93|16.23|0
1656400920000|2022-06-28 07:22:00|17.94|16.23|17.97|16.26|17.97|16.26|17.94|16.23|0
1656400930000|2022-06-28 07:22:10|17.99|16.28|17.95|16.24|17.99|16.28|17.94|16.23|0
1656400940000|2022-06-28 07:22:20|17.92|16.21|17.9|16.19|17.92|16.21|17.88|16.18|0
1656400950000|2022-06-28 07:22:30|17.88|16.18|17.88|16.18|17.89|16.18|17.88|16.18|0
1656400960000|2022-06-28 07:22:40|17.89|16.19|17.88|16.18|17.9|16.19|17.88|16.18|0
1656400970000|2022-06-28 07:22:50|17.89|16.14|17.73|16.05|17.89|16.14|17.72|16.04|0
1656400980000|2022-06-28 07:23:00|17.74|16.03|17.74|16.05|17.74|16.05|17.72|16.03|0
1656400990000|2022-06-28 07:23:10|17.75|16.06|17.77|16.08|17.79|16.09|17.75|16.06|0
1656401000000|2022-06-28 07:23:20|17.76|16.07|17.81|16.11|17.81|16.11|17.76|16.07|0
1656401010000|2022-06-28 07:23:30|17.82|16.13|17.83|16.13|17.84|16.14|17.82|16.13|0
1656401020000|2022-06-28 07:23:40|17.82|16.14|17.87|16.17|17.87|16.17|17.82|16.14|0
1656401030000|2022-06-28 07:23:50|17.88|16.18|17.85|16.15|17.88|16.18|17.85|16.15|0
1656401040000|2022-06-28 07:24:00|17.8|16.1|17.77|16.08|17.8|16.1|17.77|16.08|0
1656401050000|2022-06-28 07:24:10|17.75|16.06|17.75|16.06|17.77|16.08|17.75|16.06|0
1656401060000|2022-06-28 07:24:20|17.77|16.08|17.77|16.08|17.78|16.09|17.77|16.08|0
1656401070000|2022-06-28 07:24:30|17.75|16.06|17.71|16.02|17.75|16.06|17.71|16.02|0
1656401080000|2022-06-28 07:24:40|17.72|16.03|17.77|16.08|17.77|16.08|17.72|16.03|0
1656401090000|2022-06-28 07:24:50|17.82|16.13|17.89|16.18|17.9|16.19|17.82|16.13|0
1656401100000|2022-06-28 07:25:00|17.88|16.16|17.9|16.19|17.9|16.19|17.86|16.16|0
1656401110000|2022-06-28 07:25:10|17.87|16.17|17.84|16.14|17.87|16.17|17.84|16.14|0
1656401120000|2022-06-28 07:25:20|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1656401130000|2022-06-28 07:25:30|17.89|16.18|17.83|16.13|17.89|16.18|17.81|16.11|0
1656401140000|2022-06-28 07:25:40|17.82|16.11|17.82|16.13|17.82|16.13|17.81|16.11|0
1656401150000|2022-06-28 07:25:50|17.88|16.18|17.82|16.13|17.89|16.18|17.82|16.13|0
1656401160000|2022-06-28 07:26:00|17.81|16.12|17.82|16.13|17.82|16.13|17.79|16.09|0
1656401170000|2022-06-28 07:26:10|17.79|16.09|17.83|16.13|17.83|16.13|17.79|16.09|0
1656401180000|2022-06-28 07:26:20|17.81|16.11|17.82|16.13|17.82|16.13|17.81|16.11|0
1656401190000|2022-06-28 07:26:30|17.81|16.11|17.76|16.07|17.81|16.11|17.76|16.07|0
1656401200000|2022-06-28 07:26:40|17.77|16.08|17.73|16.04|17.77|16.08|17.73|16.04|0
1656401210000|2022-06-28 07:26:50|17.75|16.06|17.81|16.11|17.81|16.11|17.75|16.06|0
1656401220000|2022-06-28 07:27:00|17.8|16.1|17.88|16.18|17.88|16.18|17.8|16.1|0
1656401230000|2022-06-28 07:27:10|17.81|16.11|17.66|15.98|17.81|16.11|17.66|15.98|0
1656401240000|2022-06-28 07:27:20|17.68|16|17.57|15.9|17.68|16|17.57|15.9|0
1656401250000|2022-06-28 07:27:30|17.55|15.88|17.54|15.87|17.55|15.88|17.51|15.84|0
1656401260000|2022-06-28 07:27:40|17.48|15.82|17.54|15.87|17.54|15.87|17.48|15.82|0
1656401270000|2022-06-28 07:27:50|17.49|15.83|17.46|15.8|17.5|15.83|17.46|15.8|0
1656401280000|2022-06-28 07:28:00|17.47|15.79|17.39|15.74|17.47|15.81|17.39|15.74|0
1656401290000|2022-06-28 07:28:10|17.41|15.75|17.39|15.74|17.43|15.77|17.39|15.74|0
1656401300000|2022-06-28 07:28:20|17.36|15.7|17.34|15.69|17.38|15.72|17.34|15.69|0
1656401310000|2022-06-28 07:28:30|17.32|15.67|17.34|15.69|17.37|15.71|17.32|15.67|0
1656401320000|2022-06-28 07:28:40|17.36|15.7|17.4|15.74|17.4|15.74|17.36|15.7|0
1656401330000|2022-06-28 07:28:50|17.38|15.73|17.38|15.73|17.38|15.73|17.36|15.7|0
1656401340000|2022-06-28 07:29:00|17.39|15.74|17.48|15.82|17.48|15.82|17.39|15.74|0
1656401350000|2022-06-28 07:29:10|17.45|15.79|17.41|15.75|17.45|15.79|17.41|15.75|0
1656401360000|2022-06-28 07:29:20|17.44|15.78|17.4|15.74|17.44|15.78|17.4|15.74|0
1656401370000|2022-06-28 07:29:30|17.44|15.78|17.37|15.71|17.44|15.78|17.37|15.71|0
1656401380000|2022-06-28 07:29:40|17.35|15.7|17.38|15.73|17.38|15.73|17.34|15.69|0
1656401390000|2022-06-28 07:29:50|17.39|15.72|17.39|15.74|17.39|15.74|17.38|15.72|0
1656401400000|2022-06-28 07:30:00|17.4|15.69|17.36|15.7|17.4|15.7|17.34|15.69|0
1656401410000|2022-06-28 07:30:10|17.35|15.69|17.34|15.69|17.36|15.69|17.34|15.69|0
1656401420000|2022-06-28 07:30:20|17.33|15.68|17.34|15.69|17.34|15.69|17.32|15.67|0
1656401430000|2022-06-28 07:30:30|17.32|15.67|17.32|15.67|17.34|15.69|17.32|15.67|0
1656401440000|2022-06-28 07:30:40|17.29|15.64|17.27|15.62|17.29|15.64|17.23|15.59|0
1656401450000|2022-06-28 07:30:50|17.25|15.61|17.25|15.61|17.25|15.61|17.22|15.58|0
1656401460000|2022-06-28 07:31:00|17.27|15.62|17.17|15.54|17.27|15.62|17.17|15.54|0
1656401470000|2022-06-28 07:31:10|17.16|15.53|17.23|15.59|17.23|15.59|17.16|15.53|0
1656401480000|2022-06-28 07:31:20|17.25|15.61|17.25|15.61|17.25|15.61|17.22|15.58|0
1656401490000|2022-06-28 07:31:30|17.22|15.58|17.14|15.5|17.22|15.58|17.14|15.5|0
1656401500000|2022-06-28 07:31:40|17.08|15.45|17.09|15.47|17.09|15.47|17.06|15.43|0
1656401510000|2022-06-28 07:31:50|17.1|15.5|17.13|15.5|17.13|15.5|17.09|15.5|0
1656401520000|2022-06-28 07:32:00|17.05|15.43|17.04|15.41|17.05|15.43|17.04|15.41|0
1656401530000|2022-06-28 07:32:10|17.05|15.43|17.05|15.43|17.05|15.43|17.04|15.41|0
1656401540000|2022-06-28 07:32:20|17.04|15.41|17.1|15.47|17.1|15.47|17.04|15.41|0
1656401550000|2022-06-28 07:32:30|17.11|15.48|17.16|15.52|17.16|15.52|17.11|15.48|0
1656401560000|2022-06-28 07:32:40|17.18|15.54|17.16|15.52|17.18|15.54|17.16|15.52|0
1656401570000|2022-06-28 07:32:50|17.19|15.55|17.18|15.54|17.19|15.55|17.14|15.51|0
1656401580000|2022-06-28 07:33:00|17.17|15.53|17.18|15.55|17.18|15.55|17.16|15.52|0
1656401590000|2022-06-28 07:33:10|17.19|15.56|17.2|15.56|17.2|15.56|17.19|15.56|0
1656401600000|2022-06-28 07:33:20|17.19|15.49|17.11|15.48|17.19|15.49|17.11|15.48|0
1656401610000|2022-06-28 07:33:30|17.08|15.45|17.11|15.48|17.11|15.48|17.07|15.45|0
1656401620000|2022-06-28 07:33:40|17.1|15.47|17.07|15.45|17.1|15.47|17.04|15.42|0
1656401630000|2022-06-28 07:33:50|17.06|15.44|17.05|15.43|17.06|15.44|17.04|15.42|0
1656401640000|2022-06-28 07:34:00|17.09|15.46|17.03|15.41|17.09|15.46|17.03|15.41|0
1656401650000|2022-06-28 07:34:10|17.02|15.4|17|15.38|17.02|15.4|17|15.38|0
1656401660000|2022-06-28 07:34:20|17.01|15.39|17.12|15.49|17.12|15.49|17.01|15.39|0
1656401670000|2022-06-28 07:34:30|17.13|15.5|17.13|15.5|17.14|15.51|17.13|15.5|0
1656401680000|2022-06-28 07:34:40|17.11|15.48|17.1|15.47|17.11|15.48|17.1|15.47|0
1656401690000|2022-06-28 07:34:50|17.11|15.48|17.12|15.49|17.12|15.49|17.11|15.48|0
1656401700000|2022-06-28 07:35:00|17.09|15.46|17.16|15.52|17.16|15.52|17.09|15.46|0
1656401710000|2022-06-28 07:35:10|17.2|15.56|17.17|15.53|17.2|15.56|17.16|15.52|0
1656401720000|2022-06-28 07:35:20|17.18|15.54|17.19|15.56|17.19|15.56|17.16|15.52|0
1656401730000|2022-06-28 07:35:30|17.14|15.51|17.11|15.48|17.14|15.51|17.11|15.48|0
1656401740000|2022-06-28 07:35:40|17.04|15.42|17.05|15.43|17.05|15.43|17.04|15.42|0
1656401750000|2022-06-28 07:35:50|17.09|15.46|17.07|15.45|17.09|15.46|17.07|15.45|0
1656401760000|2022-06-28 07:36:00|17.09|15.46|17.16|15.52|17.16|15.52|17.08|15.45|0
1656401770000|2022-06-28 07:36:10|17.12|15.49|17.04|15.41|17.12|15.49|17.04|15.41|0
1656401780000|2022-06-28 07:36:20|17.05|15.43|17.07|15.45|17.07|15.45|17.05|15.43|0
1656401790000|2022-06-28 07:36:30|17.09|15.46|17.05|15.43|17.09|15.46|17.04|15.42|0
1656401800000|2022-06-28 07:36:40|17.06|15.44|17.05|15.43|17.06|15.44|17.05|15.43|0
1656401810000|2022-06-28 07:36:50|17.08|15.45|17.12|15.49|17.12|15.49|17.08|15.45|0
1656401820000|2022-06-28 07:37:00|17.14|15.51|17.18|15.55|17.18|15.55|17.14|15.51|0
1656401830000|2022-06-28 07:37:10|17.16|15.52|17.19|15.56|17.19|15.56|17.16|15.52|0
1656401840000|2022-06-28 07:37:20|17.18|15.54|17.27|15.63|17.27|15.63|17.18|15.54|0
1656401850000|2022-06-28 07:37:30|17.28|15.64|17.3|15.65|17.33|15.68|17.28|15.64|0
1656401860000|2022-06-28 07:37:40|17.31|15.66|17.28|15.64|17.31|15.66|17.27|15.63|0
1656401870000|2022-06-28 07:37:50|17.26|15.62|17.27|15.63|17.27|15.63|17.23|15.59|0
1656401880000|2022-06-28 07:38:00|17.24|15.6|17.25|15.6|17.25|15.6|17.24|15.6|0
1656401890000|2022-06-28 07:38:10|17.24|15.55|17.18|15.54|17.25|15.55|17.18|15.54|0
1656401900000|2022-06-28 07:38:20|17.2|15.56|17.18|15.55|17.2|15.56|17.18|15.55|0
1656401910000|2022-06-28 07:38:30|17.2|15.56|17.21|15.57|17.21|15.57|17.19|15.56|0
1656401920000|2022-06-28 07:38:40|17.2|15.56|17.19|15.56|17.2|15.56|17.18|15.54|0
1656401930000|2022-06-28 07:38:50|17.16|15.52|17.13|15.5|17.16|15.52|17.12|15.49|0
1656401940000|2022-06-28 07:39:00|17.11|15.48|17.09|15.46|17.11|15.48|17.08|15.45|0
1656401950000|2022-06-28 07:39:10|17.08|15.45|17.14|15.51|17.14|15.51|17.08|15.45|0
1656401960000|2022-06-28 07:39:20|17.12|15.49|17.08|15.45|17.12|15.49|17.08|15.45|0
1656401970000|2022-06-28 07:39:30|17.06|15.44|17.04|15.42|17.06|15.44|17.04|15.42|0
1656401980000|2022-06-28 07:39:40|17.05|15.43|16.98|15.37|17.05|15.43|16.97|15.36|0
1656401990000|2022-06-28 07:39:50|16.96|15.34|16.95|15.33|16.97|15.35|16.95|15.33|0
1656402000000|2022-06-28 07:40:00|17|15.38|17|15.38|17.02|15.4|17|15.38|0
1656402010000|2022-06-28 07:40:10|16.93|15.32|16.97|15.35|16.98|15.37|16.93|15.32|0
1656402020000|2022-06-28 07:40:20|16.95|15.36|16.98|15.37|16.98|15.37|16.95|15.33|0
1656402030000|2022-06-28 07:40:30|16.99|15.4|17.09|15.46|17.09|15.46|16.99|15.4|0
1656402040000|2022-06-28 07:40:40|17.08|15.45|17.05|15.43|17.09|15.46|17.04|15.41|0
1656402050000|2022-06-28 07:40:50|17.07|15.44|17.07|15.44|17.07|15.44|17.04|15.42|0
1656402060000|2022-06-28 07:41:00|17.08|15.45|17.11|15.48|17.11|15.48|17.08|15.45|0
1656402070000|2022-06-28 07:41:10|17.09|15.46|17.05|15.43|17.11|15.48|17.05|15.43|0
1656402080000|2022-06-28 07:41:20|17.04|15.42|17.01|15.39|17.05|15.43|17.01|15.39|0
1656402090000|2022-06-28 07:41:30|17|15.38|17.01|15.39|17.01|15.39|16.99|15.37|0
1656402100000|2022-06-28 07:41:40|16.99|15.37|16.97|15.35|17|15.38|16.97|15.35|0
1656402110000|2022-06-28 07:41:50|16.98|15.37|16.99|15.37|16.99|15.37|16.98|15.37|0
1656402120000|2022-06-28 07:42:00|17|15.38|17.02|15.4|17.02|15.4|16.99|15.37|0
1656402130000|2022-06-28 07:42:10|17|15.38|16.98|15.37|17|15.38|16.97|15.35|0
1656402140000|2022-06-28 07:42:20|17|15.38|17.04|15.41|17.04|15.41|17|15.38|0
1656402150000|2022-06-28 07:42:30|17.09|15.46|17.09|15.46|17.11|15.48|17.07|15.44|0
1656402160000|2022-06-28 07:42:40|17.06|15.44|17.05|15.43|17.07|15.44|17.05|15.43|0
1656402170000|2022-06-28 07:42:50|17.04|15.42|17.07|15.44|17.07|15.44|17.04|15.42|0
1656402180000|2022-06-28 07:43:00|17.11|15.48|17.09|15.46|17.11|15.48|17.07|15.44|0
1656402190000|2022-06-28 07:43:10|17.07|15.44|17.04|15.41|17.07|15.44|17.04|15.41|0
1656402200000|2022-06-28 07:43:20|17.02|15.4|17.02|15.4|17.04|15.41|17.02|15.4|0
1656402210000|2022-06-28 07:43:30|17.04|15.41|17.04|15.41|17.04|15.41|17.04|15.41|0
1656402220000|2022-06-28 07:43:40|17.03|15.4|17.06|15.44|17.07|15.44|17.03|15.4|0
1656402230000|2022-06-28 07:43:50|17.04|15.42|17.06|15.44|17.06|15.44|17.04|15.42|0
1656402240000|2022-06-28 07:44:00|17.08|15.45|17.04|15.42|17.08|15.45|17.04|15.42|0
1656402250000|2022-06-28 07:44:10|17.07|15.44|17.04|15.42|17.1|15.47|17.04|15.42|0
1656402260000|2022-06-28 07:44:20|17.07|15.44|17.02|15.4|17.07|15.44|17.02|15.4|0
1656402270000|2022-06-28 07:44:30|16.98|15.37|16.96|15.34|16.98|15.37|16.92|15.31|0
1656402280000|2022-06-28 07:44:40|16.95|15.33|16.95|15.33|16.97|15.35|16.95|15.33|0
1656402290000|2022-06-28 07:44:50|16.99|15.37|16.95|15.33|16.99|15.37|16.95|15.33|0
1656402300000|2022-06-28 07:45:00|16.94|15.3|16.86|15.26|16.94|15.3|16.85|15.25|0
1656402310000|2022-06-28 07:45:10|16.91|15.3|16.91|15.3|16.91|15.3|16.9|15.29|0
1656402320000|2022-06-28 07:45:20|16.97|15.35|16.96|15.34|16.97|15.35|16.96|15.34|0
1656402330000|2022-06-28 07:45:30|17|15.38|17.01|15.39|17.01|15.39|16.97|15.36|0
1656402340000|2022-06-28 07:45:40|17.02|15.4|17.09|15.46|17.1|15.47|17.02|15.4|0
1656402350000|2022-06-28 07:45:50|17.07|15.44|17.01|15.39|17.07|15.44|17|15.38|0
1656402360000|2022-06-28 07:46:00|17.03|15.41|17|15.38|17.03|15.41|16.99|15.37|0
1656402370000|2022-06-28 07:46:10|17.01|15.39|17.04|15.42|17.04|15.42|17.01|15.39|0
1656402380000|2022-06-28 07:46:20|17.03|15.41|17.02|15.4|17.03|15.41|17.02|15.4|0
1656402390000|2022-06-28 07:46:30|16.98|15.37|17|15.38|17|15.38|16.98|15.37|0
1656402400000|2022-06-28 07:46:40|16.97|15.36|16.97|15.35|16.97|15.36|16.97|15.35|0
1656402410000|2022-06-28 07:46:50|16.93|15.32|16.95|15.33|16.97|15.35|16.93|15.32|0
1656402420000|2022-06-28 07:47:00|16.97|15.35|16.97|15.36|16.97|15.36|16.97|15.35|0
1656402430000|2022-06-28 07:47:10|17.02|15.4|16.98|15.37|17.02|15.4|16.98|15.37|0
1656402440000|2022-06-28 07:47:20|16.99||16.99||16.99||16.99||0
1656402450000|2022-06-28 07:47:30|17.01|15.39|16.96|15.35|17.02|15.4|16.96|15.35|0
1656402460000|2022-06-28 07:47:40|16.95|15.34|16.95|15.33|16.95|15.34|16.95|15.33|0
1656402470000|2022-06-28 07:47:50|16.91|15.3|16.91|15.3|16.91|15.3|16.9|15.29|0
1656402480000|2022-06-28 07:48:00|16.9|15.29|16.86|15.25|16.9|15.29|16.86|15.25|0
1656402490000|2022-06-28 07:48:10|16.88|15.27|16.88|15.27|16.89|15.28|16.88|15.27|0
1656402500000|2022-06-28 07:48:20|16.89|15.28|16.91|15.3|16.91|15.3|16.86|15.25|0
1656402510000|2022-06-28 07:48:30|16.93|15.32|16.95|15.33|16.96|15.34|16.93|15.32|0
1656402520000|2022-06-28 07:48:40|16.94|15.29|16.91|15.3|16.94|15.31|16.9|15.29|0
1656402530000|2022-06-28 07:48:50|16.9|15.29|16.76|15.16|16.91|15.3|16.76|15.16|0
1656402540000|2022-06-28 07:49:00|16.8|15.2|16.77|15.17|16.8|15.2|16.76|15.16|0
1656402550000|2022-06-28 07:49:10|16.73|15.14|16.73|15.14|16.74|15.15|16.73|15.14|0
1656402560000|2022-06-28 07:49:20|16.72|15.13|16.69|15.1|16.72|15.13|16.62|15.04|0
1656402570000|2022-06-28 07:49:30|16.68|15.09|16.72|15.13|16.72|15.13|16.67|15.08|0
1656402580000|2022-06-28 07:49:40|16.74|15.15|16.76|15.16|16.76|15.16|16.74|15.15|0
1656402590000|2022-06-28 07:49:50|16.71|15.12|16.73|15.14|16.76|15.16|16.71|15.12|0
1656402600000|2022-06-28 07:50:00|16.76|15.16|16.72|15.13|16.76|15.16|16.71|15.11|0
1656402610000|2022-06-28 07:50:10|16.79|15.19|16.79|15.19|16.83|15.22|16.79|15.19|0
1656402620000|2022-06-28 07:50:20|16.8|15.2|16.81|15.21|16.81|15.21|16.8|15.2|0
1656402630000|2022-06-28 07:50:30|16.78|15.18|16.77|15.17|16.78|15.18|16.77|15.17|0
1656402640000|2022-06-28 07:50:40|16.74|15.18|16.74|15.15|16.74|15.18|16.74|15.15|0
1656402650000|2022-06-28 07:50:50|16.75|15.16|16.77|15.18|16.77|15.18|16.75|15.16|0
1656402660000|2022-06-28 07:51:00|16.76|15.16|16.76|15.16|16.76|15.16|16.73|15.14|0
1656402670000|2022-06-28 07:51:10|16.75|15.15|16.84|15.24|16.84|15.24|16.75|15.15|0
1656402680000|2022-06-28 07:51:20|16.82|15.22|16.83|15.22|16.83|15.22|16.82|15.22|0
1656402690000|2022-06-28 07:51:30|16.82|15.23|16.9|15.29|16.9|15.29|16.82|15.23|0
1656402700000|2022-06-28 07:51:40|16.91|15.3|16.93|15.32|16.96|15.35|16.91|15.3|0
1656402710000|2022-06-28 07:51:50|16.95|15.33|16.92|15.31|16.96|15.34|16.92|15.31|0
1656402720000|2022-06-28 07:52:00|16.86|15.25|16.86|15.25|16.88|15.27|16.86|15.25|0
1656402730000|2022-06-28 07:52:10|16.92|15.31|16.93|15.32|16.95|15.33|16.91|15.3|0
1656402750000|2022-06-28 07:52:30|16.92|15.31|16.92|15.31|16.92|15.31|16.89|15.29|0
1656402760000|2022-06-28 07:52:40|16.91|15.3|16.96|15.35|16.96|15.35|16.91|15.3|0
1656402770000|2022-06-28 07:52:50|16.95|15.33|16.96|15.35|16.96|15.35|16.95|15.33|0
1656402780000|2022-06-28 07:53:00|16.97|15.36|17.03|15.4|17.03|15.4|16.97|15.36|0
1656402790000|2022-06-28 07:53:10|17.02|15.41|17.03|15.41|17.03|15.41|17.02|15.41|0
1656402800000|2022-06-28 07:53:20|17.04|15.42|17.05|15.43|17.05|15.43|17.04|15.42|0
1656402810000|2022-06-28 07:53:30|17.04|15.42|17.08|15.45|17.08|15.45|17.04|15.42|0
1656402820000|2022-06-28 07:53:40|17.07|15.44|17.09|15.46|17.1|15.47|17.07|15.44|0
1656402830000|2022-06-28 07:53:50|17.07|15.44|17.09|15.46|17.09|15.46|17.05|15.43|0
1656402840000|2022-06-28 07:54:00||15.47||15.46||15.47||15.46|0
1656402850000|2022-06-28 07:54:10|17.14|15.51|17.15|15.51|17.15|15.51|17.12|15.49|0
1656402860000|2022-06-28 07:54:20|17.16|15.52|17.17|15.53|17.2|15.56|17.16|15.52|0
1656402870000|2022-06-28 07:54:30|17.19|15.55|17.18|15.55|17.19|15.55|17.16|15.52|0
1656402880000|2022-06-28 07:54:40|17.2|15.56|17.19|15.55|17.2|15.56|17.18|15.55|0
1656402890000|2022-06-28 07:54:50|17.2|15.56|17.1|15.48|17.2|15.56|17.1|15.48|0
1656402900000|2022-06-28 07:55:00|17.11|15.51|17.17|15.54|17.17|15.54|17.11|15.51|0
1656402910000|2022-06-28 07:55:10|17.15|15.51|17.14|15.51|17.16|15.52|17.14|15.51|0
1656402920000|2022-06-28 07:55:20|17.12|15.49|17.09|15.46|17.12|15.49|17.09|15.46|0
1656402930000|2022-06-28 07:55:30|17.12|15.49|17.1|15.47|17.12|15.49|17.1|15.47|0
1656402940000|2022-06-28 07:55:40|17.12|15.49|17.19|15.55|17.19|15.55|17.12|15.49|0
1656402950000|2022-06-28 07:55:50|17.16|15.52|17.17|15.54|17.2|15.56|17.16|15.52|0
1656402960000|2022-06-28 07:56:00|17.19|15.55|17.21|15.57|17.21|15.57|17.19|15.55|0
1656402970000|2022-06-28 07:56:10|17.2|15.56|17.14|15.51|17.2|15.56|17.14|15.51|0
1656402980000|2022-06-28 07:56:20|17.12|15.49|17.09|15.46|17.12|15.49|17.09|15.46|0
1656402990000|2022-06-28 07:56:30|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1656403000000|2022-06-28 07:56:40|17.11|15.48|17.09|15.47|17.11|15.48|17.06|15.43|0
1656403010000|2022-06-28 07:56:50|17.1|15.48|17.1|15.47|17.11|15.48|17.09|15.47|0
1656403020000|2022-06-28 07:57:00|17.12|15.49|17.1|15.47|17.12|15.49|17.1|15.47|0
1656403030000|2022-06-28 07:57:10|17.11|15.48|17.05|15.43|17.11|15.48|17.05|15.43|0
1656403040000|2022-06-28 07:57:20|17.07|15.44|17.07|15.44|17.07|15.44|17.06|15.43|0
1656403050000|2022-06-28 07:57:30|17.08|15.45|17.1|15.47|17.1|15.47|17.07|15.44|0
1656403060000|2022-06-28 07:57:40|17.09|15.46|17.11|15.48|17.11|15.48|17.09|15.46|0
1656403070000|2022-06-28 07:57:50|17.09|15.46|17.11|15.48|17.11|15.48|17.09|15.46|0
1656403080000|2022-06-28 07:58:00|17.14|15.51|17.09|15.46|17.14|15.51|17.09|15.46|0
1656403090000|2022-06-28 07:58:10|17.14|15.51|17.13|15.5|17.14|15.51|17.12|15.49|0
1656403100000|2022-06-28 07:58:20|17.14|15.51|17.14|15.51|17.16|15.52|17.14|15.51|0
1656403110000|2022-06-28 07:58:30|17.15|15.54|17.2|15.56|17.21|15.57|17.15|15.54|0
1656403120000|2022-06-28 07:58:40|17.19|15.55|17.17|15.54|17.21|15.57|17.17|15.54|0
1656403130000|2022-06-28 07:58:50|17.16|15.53|17.21|15.57|17.21|15.57|17.16|15.53|0
1656403140000|2022-06-28 07:59:00|17.22|15.58|17.17|15.54|17.22|15.58|17.16|15.53|0
1656403150000|2022-06-28 07:59:10|17.16|15.53|17.23|15.59|17.23|15.59|17.16|15.53|0
1656403160000|2022-06-28 07:59:20|17.22|15.58|17.22|15.58|17.23|15.59|17.22|15.58|0
1656403170000|2022-06-28 07:59:30|17.23|15.59|17.23|15.59|17.24|15.6|17.23|15.59|0
1656403180000|2022-06-28 07:59:40|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1656403190000|2022-06-28 07:59:50|17.24|15.6|17.24|15.6|17.26|15.62|17.24|15.6|0
1656403200000|2022-06-28 08:00:00|17.25|15.61|17.23|15.59|17.25|15.61|17.21|15.57|0
1656403210000|2022-06-28 08:00:10|17.22|15.58|17.23|15.59|17.24|15.6|17.21|15.57|0
1656403220000|2022-06-28 08:00:20|17.24|15.6|17.26|15.62|17.26|15.62|17.24|15.6|0
1656403230000|2022-06-28 08:00:30|17.28|15.63|17.23|15.59|17.28|15.63|17.23|15.59|0
1656403250000|2022-06-28 08:00:50|17.21|15.57|17.23|15.59|17.23|15.59|17.21|15.57|0
1656403260000|2022-06-28 08:01:00|17.24|15.6|17.19|15.55|17.26|15.62|17.19|15.55|0
1656403270000|2022-06-28 08:01:10|17.17|15.54|17.18|15.55|17.18|15.55|17.17|15.54|0
1656403280000|2022-06-28 08:01:20|17.19|15.57|17.21|15.57|17.21|15.57|17.19|15.57|0
1656403290000|2022-06-28 08:01:30|17.22|15.58|17.22|15.58|17.23|15.59|17.21|15.57|0
1656403300000|2022-06-28 08:01:40|17.25|15.61|17.31|15.66|17.31|15.66|17.25|15.61|0
1656403310000|2022-06-28 08:01:50|17.33|15.67|17.38|15.72|17.38|15.72|17.33|15.67|0
1656403320000|2022-06-28 08:02:00|17.39|15.74|17.39|15.73|17.39|15.74|17.36|15.71|0
1656403330000|2022-06-28 08:02:10|17.38|15.72|17.39|15.73|17.39|15.73|17.37|15.71|0
1656403340000|2022-06-28 08:02:20|17.44|15.78|17.46|15.79|17.46|15.79|17.44|15.78|0
1656403350000|2022-06-28 08:02:30|17.47|15.81|17.47|15.8|17.47|15.81|17.46|15.79|0
1656403360000|2022-06-28 08:02:40|17.44|15.78|17.44|15.78|17.44|15.78|17.43|15.77|0
1656403370000|2022-06-28 08:02:50|17.42|15.76|17.5|15.83|17.5|15.83|17.42|15.76|0
1656403380000|2022-06-28 08:03:00|17.49|15.81|17.47|15.81|17.49|15.81|17.47|15.81|0
1656403390000|2022-06-28 08:03:10|17.46|15.79|17.46|15.79|17.46|15.79|17.44|15.78|0
1656403400000|2022-06-28 08:03:20|17.42|15.76|17.47|15.81|17.47|15.81|17.42|15.76|0
1656403410000|2022-06-28 08:03:30|17.48|15.82|17.47|15.8|17.48|15.82|17.47|15.8|0
1656403420000|2022-06-28 08:03:40|17.46|15.79|17.47|15.81|17.49|15.83|17.46|15.79|0
1656403430000|2022-06-28 08:03:50|17.48|15.82|17.47|15.81|17.48|15.82|17.47|15.8|0
1656403440000|2022-06-28 08:04:00|17.49|15.8|17.49|15.83|17.5|15.83|17.49|15.8|0
1656403450000|2022-06-28 08:04:10|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1656403460000|2022-06-28 08:04:20|17.51|15.84|17.53|15.86|17.53|15.86|17.51|15.84|0
1656403470000|2022-06-28 08:04:30|17.51|15.84|17.49|15.83|17.51|15.84|17.49|15.83|0
1656403480000|2022-06-28 08:04:40|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1656403490000|2022-06-28 08:04:50|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1656403520000|2022-06-28 08:05:20|17.49|15.83|17.51|15.84|17.51|15.84|17.49|15.83|0
1656403530000|2022-06-28 08:05:30|17.54|15.87|17.6|15.92|17.6|15.92|17.54|15.87|0
1656403540000|2022-06-28 08:05:40|17.64|15.96|17.65|15.97|17.67|15.99|17.64|15.96|0
1656403550000|2022-06-28 08:05:50|17.66|15.98|17.66|15.98|17.67|15.99|17.66|15.98|0
1656403560000|2022-06-28 08:06:00|17.64|15.96|17.61|15.93|17.64|15.96|17.6|15.92|0
1656403570000|2022-06-28 08:06:10|17.6|15.92|17.57|15.9|17.6|15.92|17.57|15.9|0
1656403580000|2022-06-28 08:06:20|17.53|15.86|17.5|15.83|17.53|15.86|17.47|15.81|0
1656403590000|2022-06-28 08:06:30|17.51|15.84|17.42|15.76|17.53|15.86|17.42|15.76|0
1656403600000|2022-06-28 08:06:40|17.43|15.77|17.42|15.76|17.44|15.78|17.42|15.76|0
1656403610000|2022-06-28 08:06:50|17.43|15.77|17.44|15.78|17.44|15.78|17.43|15.77|0
1656403620000|2022-06-28 08:07:00|17.46|15.79|17.47|15.81|17.48|15.82|17.46|15.79|0
1656403630000|2022-06-28 08:07:10|17.46|15.79|17.4|15.75|17.46|15.79|17.4|15.75|0
1656403640000|2022-06-28 08:07:20|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1656403650000|2022-06-28 08:07:30|17.54|15.87|17.55|15.88|17.55|15.88|17.53|15.86|0
1656403660000|2022-06-28 08:07:40|17.54|15.87|17.55|15.87|17.55|15.87|17.54|15.87|0
1656403670000|2022-06-28 08:07:50|17.54|15.89|17.57|15.9|17.57|15.9|17.54|15.89|0
1656403680000|2022-06-28 08:08:00|17.58|15.91|17.51|15.84|17.58|15.91|17.51|15.84|0
1656403690000|2022-06-28 08:08:10|17.49|15.83|17.54|15.87|17.54|15.87|17.49|15.83|0
1656403700000|2022-06-28 08:08:20|17.55|15.89|17.55|15.87|17.56|15.89|17.55|15.87|0
1656403710000|2022-06-28 08:08:30|17.56|15.89|17.58|15.91|17.58|15.91|17.56|15.89|0
1656403720000|2022-06-28 08:08:40|17.56|15.89|17.53|15.86|17.56|15.89|17.53|15.86|0
1656403730000|2022-06-28 08:08:50|17.54|15.87|17.55|15.87|17.56|15.89|17.54|15.87|0
1656403740000|2022-06-28 08:09:00|17.54|15.85|17.53|15.86|17.54|15.86|17.51|15.84|0
1656403750000|2022-06-28 08:09:10|17.51|15.84|17.49|15.83|17.51|15.84|17.47|15.81|0
1656403760000|2022-06-28 08:09:20|17.55|15.87|17.47|15.81|17.55|15.87|17.47|15.81|0
1656403770000|2022-06-28 08:09:30|17.48|15.82|17.49|15.83|17.49|15.83|17.48|15.82|0
1656403780000|2022-06-28 08:09:40|17.48|15.82|17.44|15.78|17.48|15.82|17.44|15.78|0
1656403790000|2022-06-28 08:09:50|17.4|15.75|17.38|15.73|17.42|15.76|17.38|15.73|0
1656403800000|2022-06-28 08:10:00|17.41|15.75|17.45|15.78|17.46|15.79|17.41|15.75|0
1656403810000|2022-06-28 08:10:10|17.42|15.76|17.42|15.76|17.43|15.77|17.42|15.76|0
1656403820000|2022-06-28 08:10:20|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1656403830000|2022-06-28 08:10:30|17.43|15.77|17.43|15.77|17.44|15.78|17.42|15.76|0
1656403840000|2022-06-28 08:10:40|17.42|15.76|17.37|15.71|17.44|15.78|17.37|15.71|0
1656403850000|2022-06-28 08:10:50|17.38|15.73|17.35|15.7|17.38|15.73|17.35|15.7|0
1656403860000|2022-06-28 08:11:00|17.38|15.72|17.39|15.74|17.4|15.74|17.38|15.72|0
1656403870000|2022-06-28 08:11:10|17.4|15.73|17.4|15.74|17.4|15.74|17.38|15.73|0
1656403880000|2022-06-28 08:11:20|17.39|15.72|17.38|15.73|17.39|15.73|17.38|15.72|0
1656403890000|2022-06-28 08:11:30|17.37|15.71|17.37|15.71|17.37|15.71|17.36|15.7|0
1656403900000|2022-06-28 08:11:40|17.36|15.7|17.38|15.73|17.38|15.73|17.35|15.7|0
1656403910000|2022-06-28 08:11:50|17.39|15.74|17.39|15.74|17.4|15.74|17.39|15.74|0
1656403920000|2022-06-28 08:12:00|17.42|15.76|17.42|15.76|17.42|15.76|17.41|15.75|0
1656403940000|2022-06-28 08:12:20|17.4|15.74|17.42|15.76|17.42|15.76|17.4|15.74|0
1656403950000|2022-06-28 08:12:30|17.41|15.75|17.42|15.76|17.42|15.76|17.41|15.75|0
1656403960000|2022-06-28 08:12:40|17.41|15.75|17.42|15.76|17.42|15.76|17.41|15.75|0
1656403980000|2022-06-28 08:13:00|17.4|15.74|17.42|15.76|17.42|15.76|17.38|15.73|0
1656403990000|2022-06-28 08:13:10|17.38|15.73|17.36|15.7|17.4|15.74|17.36|15.7|0
1656404000000|2022-06-28 08:13:20|17.37|15.71|17.4|15.74|17.4|15.74|17.37|15.71|0
1656404010000|2022-06-28 08:13:30|17.42|15.76|17.42|15.76|17.42|15.76|17.4|15.74|0
1656404020000|2022-06-28 08:13:40|17.39|15.74|17.42|15.76|17.42|15.76|17.39|15.74|0
1656404030000|2022-06-28 08:13:50|17.41|15.75|17.42|15.76|17.42|15.76|17.41|15.75|0
1656404040000|2022-06-28 08:14:00|17.41|15.75|17.41|15.75|17.41|15.75|17.4|15.74|0
1656404050000|2022-06-28 08:14:10|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1656404080000|2022-06-28 08:14:40|17.4|15.74|17.38|15.73|17.4|15.74|17.37|15.71|0
1656404090000|2022-06-28 08:14:50|17.37|15.71|17.38|15.73|17.38|15.73|17.37|15.71|0
1656404100000|2022-06-28 08:15:00|17.37|15.72|17.38|15.73|17.38|15.73|17.37|15.72|0
1656404110000|2022-06-28 08:15:10|17.4|15.74|17.4|15.74|17.42|15.76|17.4|15.74|0
1656404130000|2022-06-28 08:15:30|17.41|15.75|17.42|15.76|17.42|15.76|17.41|15.75|0
1656404140000|2022-06-28 08:15:40|17.41|15.75|17.41|15.75|17.42|15.76|17.41|15.75|0
1656404150000|2022-06-28 08:15:50|17.39|15.74|17.38|15.73|17.39|15.74|17.38|15.73|0
1656404160000|2022-06-28 08:16:00|17.39|15.74|17.44|15.78|17.44|15.78|17.39|15.74|0
1656404170000|2022-06-28 08:16:10|17.43|15.77|17.46|15.79|17.46|15.79|17.42|15.76|0
1656404180000|2022-06-28 08:16:20|17.47|15.81|17.47|15.81|17.49|15.83|17.47|15.81|0
1656404190000|2022-06-28 08:16:30|17.51|15.84|17.46|15.79|17.53|15.86|17.46|15.79|0
1656404200000|2022-06-28 08:16:40|17.44|15.78|17.44|15.78|17.46|15.79|17.44|15.78|0
1656404210000|2022-06-28 08:16:50|17.45||17.44||17.45||17.44||0
1656404220000|2022-06-28 08:17:00|17.49|15.82|17.49|15.82|17.49|15.82|17.47|15.81|0
1656404230000|2022-06-28 08:17:10|17.47|15.81|17.47|15.81|17.48|15.82|17.47|15.81|0
1656404240000|2022-06-28 08:17:20|17.46|15.8|17.44|15.78|17.46|15.8|17.44|15.78|0
1656404250000|2022-06-28 08:17:30|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1656404260000|2022-06-28 08:17:40|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1656404270000|2022-06-28 08:17:50|17.38|15.73|17.38|15.73|17.38|15.73|17.38|15.73|0
1656404280000|2022-06-28 08:18:00|17.37|15.72|17.35|15.7|17.37|15.72|17.33|15.68|0
1656404290000|2022-06-28 08:18:10|17.33|15.68|17.36|15.7|17.38|15.73|17.33|15.68|0
1656404300000|2022-06-28 08:18:20|17.4|15.74|17.42|15.76|17.42|15.76|17.38|15.73|0
1656404310000|2022-06-28 08:18:30|17.45|15.79|17.45|15.79|17.47|15.81|17.45|15.79|0
1656404320000|2022-06-28 08:18:40|17.47|15.78|17.45|15.79|17.47|15.81|17.45|15.78|0
1656404330000|2022-06-28 08:18:50|17.43|15.77|17.42|15.76|17.43|15.77|17.42|15.76|0
1656404340000|2022-06-28 08:19:00|17.43|15.77|17.47|15.81|17.47|15.81|17.43|15.77|0
1656404350000|2022-06-28 08:19:10|17.45|15.79|17.4|15.74|17.46|15.8|17.4|15.74|0
1656404360000|2022-06-28 08:19:20|17.42|15.76|17.43|15.77|17.44|15.78|17.42|15.76|0
1656404370000|2022-06-28 08:19:30|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1656404380000|2022-06-28 08:19:40|17.45|15.79|17.41|15.75|17.45|15.79|17.4|15.74|0
1656404390000|2022-06-28 08:19:50|17.38|15.73|17.4|15.74|17.42|15.76|17.38|15.73|0
1656404400000|2022-06-28 08:20:00|17.42|15.76|17.44|15.78|17.44|15.78|17.42|15.76|0
1656404410000|2022-06-28 08:20:10|17.53|15.86|17.54|15.87|17.54|15.87|17.51|15.84|0
1656404420000|2022-06-28 08:20:20|17.56|15.89|17.59|15.91|17.59|15.91|17.56|15.89|0
1656404430000|2022-06-28 08:20:30|17.56|15.89|17.61|15.93|17.61|15.93|17.56|15.89|0
1656404440000|2022-06-28 08:20:40|17.58|15.91|17.62|15.94|17.62|15.94|17.58|15.91|0
1656404450000|2022-06-28 08:20:50|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1656404460000|2022-06-28 08:21:00|17.62|15.94|17.62|15.95|17.62|15.95|17.62|15.94|0
1656404470000|2022-06-28 08:21:10|17.61|15.93|17.51|15.84|17.61|15.93|17.51|15.84|0
1656404480000|2022-06-28 08:21:20|17.52|15.85|17.54|15.87|17.54|15.87|17.52|15.85|0
1656404490000|2022-06-28 08:21:30|17.55|15.88|17.56|15.89|17.56|15.89|17.54|15.87|0
1656404500000|2022-06-28 08:21:40|17.54|15.87|17.54|15.87|17.55|15.88|17.54|15.87|0
1656404510000|2022-06-28 08:21:50|17.55|15.88|17.56|15.89|17.56|15.89|17.55|15.88|0
1656404520000|2022-06-28 08:22:00|17.58|15.91|17.54|15.87|17.58|15.91|17.54|15.87|0
1656404530000|2022-06-28 08:22:10|17.56|15.89|17.6|15.92|17.61|15.93|17.56|15.89|0
1656404540000|2022-06-28 08:22:20|17.61|15.93|17.6|15.92|17.62|15.94|17.6|15.92|0
1656404550000|2022-06-28 08:22:30|17.62|15.94|17.62|15.94|17.62|15.94|17.58|15.91|0
1656404560000|2022-06-28 08:22:40|17.6|15.92|17.63|15.95|17.63|15.95|17.6|15.92|0
1656404570000|2022-06-28 08:22:50|17.64|15.96|17.63|15.95|17.64|15.96|17.62|15.94|0
1656404580000|2022-06-28 08:23:00|17.62|15.94|17.62|15.94|17.63|15.94|17.62|15.94|0
1656404590000|2022-06-28 08:23:10|17.58|15.91|17.55|15.88|17.58|15.91|17.55|15.88|0
1656404600000|2022-06-28 08:23:20|17.57|15.9|17.62|15.95|17.62|15.95|17.57|15.9|0
1656404610000|2022-06-28 08:23:30|17.61|15.93|17.58|15.91|17.61|15.93|17.58|15.91|0
1656404620000|2022-06-28 08:23:40|17.6|15.92|17.6|15.92|17.6|15.92|17.58|15.91|0
1656404630000|2022-06-28 08:23:50|17.62|15.94|17.59|15.91|17.62|15.94|17.59|15.91|0
1656404640000|2022-06-28 08:24:00|17.55|15.88|17.5|15.83|17.55|15.88|17.5|15.83|0
1656404650000|2022-06-28 08:24:10|17.52|15.85|17.51|15.84|17.53|15.86|17.51|15.84|0
1656404660000|2022-06-28 08:24:20|17.52|15.85|17.52|15.85|17.52|15.85|17.51|15.84|0
1656404670000|2022-06-28 08:24:30|17.5|15.83|17.47|15.81|17.5|15.83|17.47|15.81|0
1656404680000|2022-06-28 08:24:40|17.49|15.83|17.51|15.84|17.53|15.86|17.49|15.83|0
1656404690000|2022-06-28 08:24:50|17.56|15.89|17.56|15.89|17.56|15.89|17.55|15.88|0
1656404700000|2022-06-28 08:25:00|17.59|15.91|17.62|15.94|17.62|15.94|17.59|15.91|0
1656404710000|2022-06-28 08:25:10|17.63|15.96|17.62|15.94|17.63|15.96|17.62|15.94|0
1656404720000|2022-06-28 08:25:20|17.63|15.96|17.6|15.92|17.65|15.97|17.6|15.92|0
1656404730000|2022-06-28 08:25:30|17.62|15.94|17.63|15.96|17.63|15.96|17.62|15.94|0
1656404740000|2022-06-28 08:25:40|17.62|15.94|17.63|15.95|17.63|15.95|17.62|15.94|0
1656404750000|2022-06-28 08:25:50|17.62|15.96|17.58|15.91|17.62|15.96|17.58|15.91|0
1656404760000|2022-06-28 08:26:00|17.59|15.92|17.58|15.91|17.6|15.92|17.58|15.91|0
1656404770000|2022-06-28 08:26:10|17.57|15.9|17.6|15.92|17.6|15.92|17.57|15.9|0
1656404780000|2022-06-28 08:26:20|17.63|15.96|17.63|15.95|17.63|15.96|17.63|15.95|0
1656404790000|2022-06-28 08:26:30|17.64|15.96|17.63|15.96|17.65|15.97|17.63|15.96|0
1656404800000|2022-06-28 08:26:40|17.65|15.97|17.6|15.92|17.65|15.97|17.6|15.92|0
1656404810000|2022-06-28 08:26:50|17.61|15.93|17.63|15.95|17.63|15.95|17.61|15.93|0
1656404820000|2022-06-28 08:27:00|17.61|15.93|17.63|15.95|17.63|15.95|17.61|15.93|0
1656404830000|2022-06-28 08:27:10|17.62|15.94|17.63|15.95|17.63|15.95|17.62|15.94|0
1656404840000|2022-06-28 08:27:20|17.64|15.96|17.63|15.95|17.64|15.96|17.63|15.95|0
1656404850000|2022-06-28 08:27:30|17.62|15.94|17.63|15.95|17.63|15.95|17.62|15.94|0
1656404860000|2022-06-28 08:27:40|17.64|15.96|17.63|15.95|17.64|15.96|17.63|15.95|0
1656404870000|2022-06-28 08:27:50|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1656404890000|2022-06-28 08:28:10|17.65|15.97|17.64|15.96|17.65|15.97|17.64|15.96|0
1656404900000|2022-06-28 08:28:20|17.65|15.97|17.69|16|17.69|16|17.64|15.96|0
1656404910000|2022-06-28 08:28:30|17.71|16.02|17.64|15.96|17.71|16.02|17.64|15.96|0
1656404920000|2022-06-28 08:28:40|17.65|15.97|17.64|15.96|17.65|15.97|17.64|15.96|0
1656404930000|2022-06-28 08:28:50|17.65|15.97|17.66|15.98|17.66|15.98|17.65|15.97|0
1656404940000|2022-06-28 08:29:00|17.64|15.96|17.62|15.94|17.65|15.97|17.62|15.94|0
1656404950000|2022-06-28 08:29:10|17.55|15.88|17.57|15.9|17.57|15.9|17.55|15.88|0
1656404960000|2022-06-28 08:29:20|17.56|15.89|17.58|15.91|17.58|15.91|17.56|15.89|0
1656404970000|2022-06-28 08:29:30|17.59||17.58||17.59||17.58||0
1656404980000|2022-06-28 08:29:40|17.57|15.9|17.62|15.95|17.62|15.95|17.57|15.9|0
1656404990000|2022-06-28 08:29:50|17.65|15.94|17.67|15.99|17.67|15.99|17.65|15.94|0
1656405000000|2022-06-28 08:30:00|17.68|16|17.63|15.95|17.68|16|17.63|15.95|0
1656405010000|2022-06-28 08:30:10|17.62|15.94|17.62|15.94|17.63|15.95|17.62|15.94|0
1656405020000|2022-06-28 08:30:20|17.63|15.95|17.62|15.95|17.63|15.95|17.62|15.95|0
1656405030000|2022-06-28 08:30:30|17.67|15.94|17.66|15.98|17.67|15.99|17.65|15.94|0
1656405040000|2022-06-28 08:30:40|17.65|15.97|17.66|15.98|17.66|15.98|17.65|15.97|0
1656405050000|2022-06-28 08:30:50|17.65|15.97|17.63|15.95|17.66|15.98|17.63|15.95|0
1656405060000|2022-06-28 08:31:00|17.64|15.96|17.63|15.95|17.64|15.96|17.63|15.95|0
1656405070000|2022-06-28 08:31:10|17.64|15.96|17.65|15.97|17.65|15.97|17.64|15.96|0
1656405080000|2022-06-28 08:31:20|17.63|15.95|17.62|15.95|17.63|15.95|17.62|15.95|0
1656405090000|2022-06-28 08:31:30|17.61|15.94|17.61|15.93|17.61|15.94|17.61|15.93|0
1656405100000|2022-06-28 08:31:40|17.62|15.94|17.63|15.95|17.63|15.95|17.62|15.94|0
1656405110000|2022-06-28 08:31:50|17.62|15.98|17.66|15.98|17.66|15.98|17.62|15.98|0
1656405120000|2022-06-28 08:32:00|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1656405130000|2022-06-28 08:32:10|17.65|15.97|17.63|15.95|17.65|15.97|17.63|15.95|0
1656405140000|2022-06-28 08:32:20|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1656405150000|2022-06-28 08:32:30|17.64|15.96|17.68|15.99|17.68|15.99|17.64|15.96|0
1656405160000|2022-06-28 08:32:40|17.69|16|17.67|15.99|17.69|16|17.67|15.99|0
1656405170000|2022-06-28 08:32:50|17.66|15.98|17.65|15.97|17.66|15.98|17.65|15.97|0
1656405180000|2022-06-28 08:33:00|17.66|15.98|17.65|15.97|17.66|15.98|17.65|15.97|0
1656405190000|2022-06-28 08:33:10|17.67|15.99|17.65|15.97|17.67|15.99|17.65|15.97|0
1656405200000|2022-06-28 08:33:20|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1656405210000|2022-06-28 08:33:30|17.66|15.98|17.65|15.97|17.66|15.98|17.65|15.97|0
1656405220000|2022-06-28 08:33:40|17.64|15.96|17.61|15.93|17.64|15.96|17.61|15.93|0
1656405230000|2022-06-28 08:33:50|17.62|15.94|17.62|15.94|17.62|15.94|17.61|15.93|0
1656405240000|2022-06-28 08:34:00|17.63|15.95|17.64|15.96|17.65|15.97|17.63|15.95|0
1656405250000|2022-06-28 08:34:10|17.63|15.95|17.61|15.93|17.65|15.97|17.61|15.93|0
1656405260000|2022-06-28 08:34:20|17.58|15.91|17.58|15.91|17.58|15.91|17.58|15.91|0
1656405270000|2022-06-28 08:34:30|17.6|15.92|17.59|15.91|17.6|15.92|17.59|15.91|0
1656405280000|2022-06-28 08:34:40|17.58|15.89|17.56|15.89|17.58|15.89|17.56|15.89|0
1656405290000|2022-06-28 08:34:50|17.54|15.87|17.49|15.82|17.54|15.87|17.49|15.82|0
1656405300000|2022-06-28 08:35:00|17.45|15.79|17.47|15.81|17.47|15.81|17.45|15.79|0
1656405310000|2022-06-28 08:35:10|17.48|15.82|17.53|15.86|17.53|15.86|17.48|15.82|0
1656405320000|2022-06-28 08:35:20|17.52|15.85|17.51|15.84|17.52|15.85|17.51|15.84|0
1656405330000|2022-06-28 08:35:30|17.53|15.86|17.58|15.91|17.58|15.91|17.53|15.86|0
1656405340000|2022-06-28 08:35:40|17.57|15.9|17.56|15.89|17.57|15.9|17.55|15.88|0
1656405350000|2022-06-28 08:35:50|17.55|15.88|17.55|15.88|17.55|15.88|17.54|15.87|0
1656405360000|2022-06-28 08:36:00|17.56|15.89|17.59|15.91|17.62|15.94|17.56|15.89|0
1656405370000|2022-06-28 08:36:10|17.62|15.94|17.59|15.91|17.62|15.94|17.59|15.91|0
1656405380000|2022-06-28 08:36:20|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1656405390000|2022-06-28 08:36:30|17.56|15.89|17.58|15.91|17.59|15.91|17.56|15.89|0
1656405400000|2022-06-28 08:36:40|17.59|15.9|17.57|15.9|17.59|15.9|17.57|15.9|0
1656405410000|2022-06-28 08:36:50|17.59|15.91|17.58|15.91|17.59|15.91|17.57|15.9|0
1656405420000|2022-06-28 08:37:00|17.59|15.92|17.65|15.97|17.65|15.97|17.59|15.92|0
1656405430000|2022-06-28 08:37:10|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1656405440000|2022-06-28 08:37:20|17.62|15.94|17.63|15.95|17.65|15.97|17.62|15.94|0
1656405450000|2022-06-28 08:37:30|17.62|15.96|17.64|15.96|17.64|15.96|17.62|15.96|0
1656405460000|2022-06-28 08:37:40|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1656405470000|2022-06-28 08:37:50|17.62|15.94|17.62|15.95|17.62|15.95|17.62|15.94|0
1656405480000|2022-06-28 08:38:00|17.59|15.94|17.54|15.87|17.59|15.94|17.54|15.87|0
1656405490000|2022-06-28 08:38:10|17.59|15.91|17.62|15.94|17.63|15.95|17.59|15.91|0
1656405500000|2022-06-28 08:38:20|17.63|15.95|17.63|15.95|17.63|15.95|17.62|15.95|0
1656405510000|2022-06-28 08:38:30|17.65|15.97|17.69|16|17.69|16|17.65|15.97|0
1656405520000|2022-06-28 08:38:40|17.71|16.02|17.71|16.03|17.71|16.03|17.71|16.02|0
1656405530000|2022-06-28 08:38:50|17.69|16.02|17.69|16|17.69|16.02|17.69|16|0
1656405540000|2022-06-28 08:39:00|17.67|15.99|17.68|15.99|17.68|15.99|17.67|15.99|0
1656405550000|2022-06-28 08:39:10|17.67|15.97|17.65|15.97|17.67|15.97|17.65|15.97|0
1656405560000|2022-06-28 08:39:20|17.67|15.99|17.72|16.04|17.72|16.04|17.67|15.99|0
1656405570000|2022-06-28 08:39:30|17.74|16.05|17.78|16.08|17.78|16.08|17.74|16.05|0
1656405580000|2022-06-28 08:39:40|17.8|16.1|17.81|16.12|17.81|16.12|17.8|16.1|0
1656405590000|2022-06-28 08:39:50|17.8|16.11|17.8|16.1|17.8|16.11|17.76|16.07|0
1656405600000|2022-06-28 08:40:00|17.78|16.08|17.74|16.05|17.78|16.08|17.73|16.04|0
1656405610000|2022-06-28 08:40:10|17.76|16.07|17.75|16.06|17.76|16.07|17.75|16.06|0
1656405620000|2022-06-28 08:40:20|17.76|16.07|17.7|16.02|17.76|16.07|17.7|16.02|0
1656405630000|2022-06-28 08:40:30|17.71|16.03|17.7|16.01|17.71|16.03|17.7|16.01|0
1656405640000|2022-06-28 08:40:40|17.69|16.02|17.69|16|17.69|16.02|17.69|16|0
1656405650000|2022-06-28 08:40:50|17.66|15.98|17.6|15.92|17.66|15.98|17.6|15.92|0
1656405660000|2022-06-28 08:41:00|17.59|15.91|17.61|15.93|17.61|15.93|17.59|15.91|0
1656405670000|2022-06-28 08:41:10||15.94||15.93||15.94||15.93|0
1656405680000|2022-06-28 08:41:20|17.65|15.94|17.63|15.95|17.65|15.97|17.63|15.94|0
1656405690000|2022-06-28 08:41:30|17.61|15.94|17.69|16|17.69|16|17.61|15.94|0
1656405700000|2022-06-28 08:41:40|17.65|15.97|17.64|15.96|17.65|15.97|17.64|15.96|0
1656405710000|2022-06-28 08:41:50|17.65|15.97|17.64|15.96|17.65|15.97|17.64|15.96|0
1656405720000|2022-06-28 08:42:00|17.62|15.95|17.56|15.89|17.62|15.95|17.56|15.89|0
1656405730000|2022-06-28 08:42:10|17.59|15.91|17.6|15.92|17.62|15.95|17.59|15.91|0
1656405740000|2022-06-28 08:42:20|17.58|15.9|17.61|15.93|17.61|15.93|17.58|15.9|0
1656405750000|2022-06-28 08:42:30|17.59|15.91|17.59|15.91|17.6|15.92|17.59|15.91|0
1656405760000|2022-06-28 08:42:40|17.61|15.93|17.63|15.95|17.63|15.95|17.6|15.92|0
1656405770000|2022-06-28 08:42:50|17.61|15.94|17.63|15.95|17.63|15.95|17.61|15.93|0
1656405780000|2022-06-28 08:43:00|17.61|15.94|17.59|15.91|17.61|15.94|17.59|15.91|0
1656405790000|2022-06-28 08:43:10|17.61|15.94|17.61|15.93|17.61|15.94|17.61|15.93|0
1656405800000|2022-06-28 08:43:20|17.6|15.94|17.6|15.92|17.6|15.94|17.6|15.92|0
1656405810000|2022-06-28 08:43:30|17.58|15.9|17.61|15.93|17.61|15.93|17.58|15.9|0
1656405820000|2022-06-28 08:43:40|17.6|15.94|17.6|15.92|17.6|15.94|17.6|15.92|0
1656405830000|2022-06-28 08:43:50|17.61|15.93|17.61|15.93|17.61|15.93|17.59|15.91|0
1656405840000|2022-06-28 08:44:00|17.6|15.92|17.61|15.93|17.61|15.93|17.6|15.92|0
1656405850000|2022-06-28 08:44:10|17.62|15.94|17.61|15.94|17.62|15.94|17.61|15.94|0
1656405860000|2022-06-28 08:44:20||15.93||15.93||15.93||15.93|0
1656405870000|2022-06-28 08:44:30|17.6|15.94|17.59|15.91|17.6|15.94|17.59|15.91|0
1656405880000|2022-06-28 08:44:40|17.6|15.92|17.58|15.9|17.6|15.92|17.56|15.89|0
1656405890000|2022-06-28 08:44:50|17.57||17.58||17.58||17.57||0
1656405900000|2022-06-28 08:45:00|17.56|15.89|17.59|15.91|17.59|15.91|17.56|15.89|0
1656405910000|2022-06-28 08:45:10|17.6|15.92|17.58|15.9|17.61|15.93|17.58|15.9|0
1656405920000|2022-06-28 08:45:20|17.6|15.92|17.6|15.92|17.6|15.92|17.59|15.91|0
1656405930000|2022-06-28 08:45:30|17.59|15.91|17.6|15.92|17.6|15.92|17.59|15.91|0
1656405940000|2022-06-28 08:45:40|17.58|15.9|17.59|15.91|17.6|15.92|17.58|15.9|0
1656405950000|2022-06-28 08:45:50|17.6|15.92|17.61|15.93|17.61|15.93|17.59|15.91|0
1656405960000|2022-06-28 08:46:00|17.62|15.94|17.63|15.95|17.63|15.95|17.61|15.94|0
1656405970000|2022-06-28 08:46:10|17.64|15.96|17.63|15.95|17.64|15.96|17.63|15.95|0
1656405980000|2022-06-28 08:46:20|17.69|16|17.67|15.99|17.69|16|17.67|15.99|0
1656405990000|2022-06-28 08:46:30|17.68|16|17.67|15.99|17.69|16|17.67|15.99|0
1656406000000|2022-06-28 08:46:40|17.65|15.97|17.64|15.96|17.65|15.97|17.63|15.95|0
1656406010000|2022-06-28 08:46:50|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1656406020000|2022-06-28 08:47:00|17.61|15.94|17.61|15.94|17.61|15.94|17.61|15.93|0
1656406030000|2022-06-28 08:47:10|17.6|15.93|17.6|15.93|17.6|15.93|17.6|15.93|0
1656406040000|2022-06-28 08:47:20|17.61|15.94|17.59|15.91|17.64|15.96|17.59|15.91|0
1656406050000|2022-06-28 08:47:30|17.6|15.92|17.56|15.89|17.6|15.92|17.56|15.89|0
1656406060000|2022-06-28 08:47:40|17.54|15.87|17.52|15.85|17.54|15.87|17.51|15.84|0
1656406070000|2022-06-28 08:47:50|17.53|15.86|17.55|15.88|17.55|15.88|17.53|15.86|0
1656406080000|2022-06-28 08:48:00|17.54|15.87|17.56|15.89|17.56|15.89|17.54|15.87|0
1656406090000|2022-06-28 08:48:10|17.58|15.9|17.57|15.9|17.58|15.9|17.57|15.9|0
1656406100000|2022-06-28 08:48:20|17.53|15.86|17.54|15.87|17.54|15.87|17.53|15.86|0
1656406110000|2022-06-28 08:48:30|17.52|15.86|17.52|15.85|17.52|15.86|17.52|15.85|0
1656406120000|2022-06-28 08:48:40|17.51|15.84|17.52|15.86|17.52|15.86|17.51|15.84|0
1656406130000|2022-06-28 08:48:50|17.56|15.89|17.55|15.88|17.57|15.9|17.55|15.88|0
1656406140000|2022-06-28 08:49:00|17.56|15.89|17.59|15.91|17.59|15.91|17.56|15.89|0
1656406150000|2022-06-28 08:49:10|17.6|15.92|17.6|15.92|17.6|15.93|17.6|15.92|0
1656406160000|2022-06-28 08:49:20|17.58|15.9|17.59|15.91|17.59|15.91|17.57|15.9|0
1656406170000|2022-06-28 08:49:30|17.6|15.92|17.6|15.92|17.6|15.92|17.6|15.92|0
1656406180000|2022-06-28 08:49:40|17.59|15.91|17.62|15.94|17.62|15.94|17.59|15.91|0
1656406190000|2022-06-28 08:49:50|17.6|15.93|17.61|15.94|17.61|15.94|17.6|15.93|0
1656406200000|2022-06-28 08:50:00|17.6|15.93|17.6|15.93|17.6|15.93|17.6|15.93|0
1656406210000|2022-06-28 08:50:10|17.61|15.94|17.63|15.95|17.63|15.95|17.61|15.94|0
1656406220000|2022-06-28 08:50:20|17.61|15.94|17.63|15.95|17.63|15.95|17.61|15.94|0
1656406230000|2022-06-28 08:50:30|17.65|15.97|17.61|15.94|17.65|15.97|17.61|15.94|0
1656406240000|2022-06-28 08:50:40|17.64|15.96|17.63|15.95|17.64|15.96|17.61|15.94|0
1656406250000|2022-06-28 08:50:50|17.65|15.97|17.64|15.96|17.65|15.97|17.63|15.95|0
1656406260000|2022-06-28 08:51:00|17.63|15.95|17.64|15.96|17.65|15.97|17.63|15.95|0
1656406270000|2022-06-28 08:51:10|17.63|15.95|17.63|15.95|17.64|15.96|17.63|15.95|0
1656406280000|2022-06-28 08:51:20|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1656406290000|2022-06-28 08:51:30|17.66|15.98|17.65|15.97|17.66|15.98|17.65|15.97|0
1656406300000|2022-06-28 08:51:40|17.62|15.94|17.64|15.96|17.64|15.96|17.62|15.94|0
1656406310000|2022-06-28 08:51:50|17.63|15.95|17.62|15.94|17.64|15.96|17.62|15.94|0
1656406320000|2022-06-28 08:52:00|17.63|15.95|17.61|15.94|17.63|15.95|17.61|15.94|0
1656406330000|2022-06-28 08:52:10|17.62||17.62||17.62||17.61||0
1656406340000|2022-06-28 08:52:20|17.63|15.95|17.67|15.99|17.67|15.99|17.63|15.95|0
1656406350000|2022-06-28 08:52:30|17.7|16.02|17.7|16.02|17.7|16.02|17.7|16.02|0
1656406360000|2022-06-28 08:52:40|17.72|16.03|17.69|16|17.72|16.03|17.67|15.99|0
1656406370000|2022-06-28 08:52:50|17.68|15.99|17.67|15.98|17.68|15.99|17.67|15.98|0
1656406380000|2022-06-28 08:53:00|17.69|16|17.69|16|17.74|16.05|17.69|16|0
1656406390000|2022-06-28 08:53:10|17.7|16.01|17.72|16.03|17.72|16.03|17.7|16.01|0
1656406400000|2022-06-28 08:53:20|17.74|16.05|17.7|16.02|17.74|16.05|17.69|16.01|0
1656406410000|2022-06-28 08:53:30|17.69|16|17.7|16.02|17.7|16.02|17.69|16|0
1656406420000|2022-06-28 08:53:40|17.72|16.03|17.69|16|17.73|16.04|17.69|16|0
1656406430000|2022-06-28 08:53:50||16.01||16.01||16.01||16.01|0
1656406440000|2022-06-28 08:54:00|17.71|16|17.72|16.03|17.72|16.03|17.71|16|0
1656406450000|2022-06-28 08:54:10|17.73|16.04|17.69|16.01|17.73|16.04|17.69|16|0
1656406460000|2022-06-28 08:54:20|17.7|16.02|17.72|16.03|17.72|16.03|17.69|16.01|0
1656406470000|2022-06-28 08:54:30|17.7|16.02|17.72|16.03|17.72|16.03|17.7|16.02|0
1656406480000|2022-06-28 08:54:40|17.73|16.04|17.71|16.03|17.73|16.04|17.7|16.02|0
1656406490000|2022-06-28 08:54:50|17.74|16.05|17.76|16.07|17.76|16.07|17.73|16.04|0
1656406500000|2022-06-28 08:55:00|17.78|16.08|17.79|16.1|17.79|16.1|17.75|16.06|0
1656406510000|2022-06-28 08:55:10|17.8|16.11|17.79|16.1|17.8|16.11|17.79|16.1|0
1656406520000|2022-06-28 08:55:20|17.78|16.08|17.78|16.08|17.78|16.08|17.78|16.08|0
1656406530000|2022-06-28 08:55:30|17.79|16.1|17.78|16.08|17.79|16.1|17.78|16.08|0
1656406540000|2022-06-28 08:55:40|17.79|16.1|17.79|16.1|17.79|16.1|17.78|16.08|0
1656406560000|2022-06-28 08:56:00|17.81|16.12|17.81|16.12|17.81|16.12|17.81|16.12|0
1656406570000|2022-06-28 08:56:10|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1656406580000|2022-06-28 08:56:20|17.82|16.12|17.87|16.16|17.89|16.19|17.82|16.12|0
1656406590000|2022-06-28 08:56:30|17.88|16.18|17.88|16.18|17.9|16.2|17.88|16.18|0
1656406600000|2022-06-28 08:56:40|17.9|16.2|17.92|16.21|17.92|16.21|17.9|16.2|0
1656406610000|2022-06-28 08:56:50|17.93|16.22|17.94|16.23|17.94|16.23|17.92|16.21|0
1656406620000|2022-06-28 08:57:00|17.93|16.22|17.92|16.21|17.93|16.22|17.92|16.21|0
1656406630000|2022-06-28 08:57:10|17.93|16.22|17.96|16.25|17.96|16.25|17.93|16.22|0
1656406640000|2022-06-28 08:57:20|17.94|16.23|17.98|16.27|17.98|16.27|17.94|16.23|0
1656406650000|2022-06-28 08:57:30|17.95|16.24|17.98|16.27|17.98|16.27|17.95|16.24|0
1656406660000|2022-06-28 08:57:40|17.96|16.25|17.97|16.25|17.98|16.26|17.96|16.25|0
1656406670000|2022-06-28 08:57:50|17.96|16.24|17.95|16.24|17.96|16.24|17.95|16.24|0
1656406680000|2022-06-28 08:58:00|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1656406690000|2022-06-28 08:58:10|17.9|16.2|17.91|16.21|17.91|16.21|17.9|16.2|0
1656406700000|2022-06-28 08:58:20|17.92|16.22|17.94|16.23|17.94|16.23|17.92|16.22|0
1656406710000|2022-06-28 08:58:30|17.96|16.25|17.97|16.26|17.97|16.26|17.96|16.25|0
1656406720000|2022-06-28 08:58:40|17.99|16.28|17.99|16.28|18.01|16.3|17.99|16.28|0
1656406730000|2022-06-28 08:58:50|18.01|16.3|17.97|16.26|18.01|16.3|17.97|16.26|0
1656406740000|2022-06-28 08:59:00|17.95|16.24|17.97|16.25|17.97|16.25|17.95|16.24|0
1656406750000|2022-06-28 08:59:10|17.96|16.24|17.95|16.24|17.96|16.24|17.95|16.24|0
1656406760000|2022-06-28 08:59:20|17.96|16.25|17.96|16.25|17.97|16.26|17.96|16.25|0
1656406770000|2022-06-28 08:59:30|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1656406780000|2022-06-28 08:59:40|17.96|16.25|17.96|16.25|17.96|16.26|17.96|16.25|0
1656406790000|2022-06-28 08:59:50|17.97|16.26|17.99|16.28|17.99|16.28|17.97|16.26|0
1656406800000|2022-06-28 09:00:00|17.96|16.25|17.97|16.26|17.97|16.26|17.96|16.25|0
1656406810000|2022-06-28 09:00:10|17.99|16.28|17.99|16.28|17.99|16.28|17.98|16.27|0
1656406820000|2022-06-28 09:00:20|17.98|16.27|17.99|16.28|17.99|16.28|17.97|16.26|0
1656406830000|2022-06-28 09:00:30|17.97|16.26|17.98|16.27|17.99|16.28|17.97|16.26|0
1656406840000|2022-06-28 09:00:40|17.99|16.28|17.96|16.25|17.99|16.28|17.96|16.25|0
1656406850000|2022-06-28 09:00:50|17.97|16.26|18.03|16.31|18.03|16.31|17.97|16.26|0
1656406860000|2022-06-28 09:01:00|18.01|16.3|17.97|16.26|18.03|16.31|17.97|16.26|0
1656406880000|2022-06-28 09:01:20|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1656406890000|2022-06-28 09:01:30|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1656406900000|2022-06-28 09:01:40|17.96|16.25|17.96|16.25|17.97|16.25|17.96|16.25|0
1656406910000|2022-06-28 09:01:50|17.97||17.96||17.97||17.96||0
1656406920000|2022-06-28 09:02:00|17.97|16.24|17.95|16.24|17.97|16.24|17.95|16.24|0
1656406930000|2022-06-28 09:02:10|17.94|16.23|17.94|16.23|17.94|16.23|17.93|16.22|0
1656406940000|2022-06-28 09:02:20|17.95|16.24|17.96|16.25|17.96|16.25|17.94|16.23|0
1656406950000|2022-06-28 09:02:30|17.95|16.24|17.93|16.22|17.95|16.24|17.93|16.22|0
1656406960000|2022-06-28 09:02:40|17.92|16.21|17.9|16.2|17.92|16.21|17.9|16.2|0
1656406970000|2022-06-28 09:02:50|17.89|16.19|17.94|16.23|17.94|16.23|17.89|16.19|0
1656406980000|2022-06-28 09:03:00|17.97|16.26|17.95|16.24|17.97|16.26|17.95|16.24|0
1656406990000|2022-06-28 09:03:10|17.96|16.25|17.95|16.24|17.96|16.25|17.94|16.23|0
1656407000000|2022-06-28 09:03:20|17.94|16.23|17.97|16.26|17.97|16.26|17.94|16.23|0
1656407010000|2022-06-28 09:03:30|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1656407020000|2022-06-28 09:03:40|17.97|16.26|17.99|16.28|17.99|16.28|17.97|16.26|0
1656407030000|2022-06-28 09:03:50|17.98|16.27|17.98|16.27|17.98|16.27|17.98|16.27|0
1656407040000|2022-06-28 09:04:00|17.99|16.28|18.01|16.3|18.01|16.3|17.99|16.28|0
1656407050000|2022-06-28 09:04:10|18.02||18.01||18.02||18.01||0
1656407060000|2022-06-28 09:04:20|18.03|16.31|18.03|16.31|18.03|16.31|18.03|16.31|0
1656407070000|2022-06-28 09:04:30|18.01|16.3|18.01|16.3|18.03|16.31|18.01|16.3|0
1656407080000|2022-06-28 09:04:40|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1656407090000|2022-06-28 09:04:50|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1656407100000|2022-06-28 09:05:00|17.95|16.24|17.96|16.25|17.96|16.25|17.95|16.24|0
1656407110000|2022-06-28 09:05:10|17.98|16.27|17.99|16.28|17.99|16.28|17.98|16.27|0
1656407120000|2022-06-28 09:05:20|17.97|16.26|17.99|16.28|17.99|16.28|17.97|16.26|0
1656407130000|2022-06-28 09:05:30|18.01|16.3|18.01|16.3|18.01|16.3|18.01|16.3|0
1656407140000|2022-06-28 09:05:40|18|16.29|18.01|16.3|18.01|16.3|18|16.29|0
1656407150000|2022-06-28 09:05:50|18.03|16.31|18.02|16.3|18.03|16.31|18.01|16.3|0
1656407160000|2022-06-28 09:06:00|18.01|16.29|18.05|16.33|18.05|16.33|18|16.29|0
1656407170000|2022-06-28 09:06:10|18.07|16.34|18.08|16.36|18.08|16.36|18.05|16.33|0
1656407180000|2022-06-28 09:06:20|18.07|16.34|18.06|16.34|18.07|16.34|18.06|16.34|0
1656407190000|2022-06-28 09:06:30|18.05|16.33|18.07|16.34|18.07|16.34|18.05|16.33|0
1656407200000|2022-06-28 09:06:40|18.06|16.36|18.08|16.36|18.08|16.36|18.06|16.36|0
1656407220000|2022-06-28 09:07:00|18.07|16.34|18.06|16.34|18.07|16.34|18.06|16.34|0
1656407230000|2022-06-28 09:07:10|18.08|16.36|18.07|16.35|18.08|16.36|18.07|16.34|0
1656407240000|2022-06-28 09:07:20|18.08|16.36|18.07|16.34|18.08|16.36|18.05|16.33|0
1656407250000|2022-06-28 09:07:30|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1656407260000|2022-06-28 09:07:40|18.07|16.34|17.99|16.28|18.07|16.34|17.99|16.28|0
1656407270000|2022-06-28 09:07:50|17.97|16.26|18.02|16.3|18.03|16.31|17.97|16.26|0
1656407280000|2022-06-28 09:08:00|18.01|16.28|17.99|16.28|18.01|16.28|17.99|16.28|0
1656407290000|2022-06-28 09:08:10|17.97|16.26|17.97|16.26|17.99|16.28|17.97|16.26|0
1656407300000|2022-06-28 09:08:20|17.98|16.27|17.99|16.28|17.99|16.28|17.98|16.27|0
1656407310000|2022-06-28 09:08:30|17.97|16.26|17.96|16.25|17.97|16.26|17.96|16.25|0
1656407320000|2022-06-28 09:08:40|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1656407330000|2022-06-28 09:08:50|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1656407340000|2022-06-28 09:09:00|18.01|16.3|18.03|16.31|18.03|16.31|18.01|16.3|0
1656407350000|2022-06-28 09:09:10|18.01|16.3|18.08|16.36|18.08|16.36|18.01|16.3|0
1656407360000|2022-06-28 09:09:20|18.07|16.35|18.07|16.34|18.07|16.35|18.07|16.34|0
1656407370000|2022-06-28 09:09:30|18.08|16.36|18.07|16.34|18.08|16.36|18.06|16.34|0
1656407380000|2022-06-28 09:09:40|18.08|16.36|18.07|16.34|18.08|16.36|18.07|16.34|0
1656407390000|2022-06-28 09:09:50|18.08|16.36|18.07|16.34|18.1|16.38|18.07|16.34|0
1656407400000|2022-06-28 09:10:00|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1656407410000|2022-06-28 09:10:10|18.1|16.38|18.1|16.38|18.1|16.38|18.09|16.37|0
1656407420000|2022-06-28 09:10:20|18.08|16.36|18.1|16.38|18.1|16.38|18.08|16.36|0
1656407430000|2022-06-28 09:10:30|18.12|16.39|18.23|16.49|18.23|16.49|18.12|16.39|0
1656407440000|2022-06-28 09:10:40|18.21|16.48|18.22|16.49|18.23|16.49|18.21|16.48|0
1656407450000|2022-06-28 09:10:50|18.2|16.47|18.19|16.46|18.24|16.5|18.19|16.46|0
1656407460000|2022-06-28 09:11:00|18.21|16.48|18.23|16.49|18.23|16.49|18.21|16.48|0
1656407470000|2022-06-28 09:11:10|18.21|16.48|18.23|16.49|18.23|16.49|18.21|16.48|0
1656407480000|2022-06-28 09:11:20|18.25|16.51|18.25|16.51|18.26|16.52|18.25|16.51|0
1656407490000|2022-06-28 09:11:30|18.22|16.49|18.23|16.49|18.23|16.49|18.21|16.48|0
1656407500000|2022-06-28 09:11:40|18.25|16.51|18.23|16.49|18.25|16.51|18.23|16.49|0
1656407510000|2022-06-28 09:11:50|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1656407520000|2022-06-28 09:12:00|18.16|16.43|18.21|16.48|18.21|16.48|18.16|16.43|0
1656407530000|2022-06-28 09:12:10|18.22|16.49|18.23|16.49|18.23|16.49|18.22|16.49|0
1656407540000|2022-06-28 09:12:20|18.2|16.47|18.2|16.47|18.21|16.48|18.2|16.47|0
1656407550000|2022-06-28 09:12:30|18.21|16.48|18.21|16.48|18.23|16.49|18.21|16.48|0
1656407560000|2022-06-28 09:12:40|18.19|16.46|18.21|16.48|18.21|16.48|18.19|16.46|0
1656407570000|2022-06-28 09:12:50|18.2|16.47|18.21|16.48|18.21|16.48|18.19|16.46|0
1656407580000|2022-06-28 09:13:00|18.2|16.47|18.19|16.46|18.2|16.47|18.19|16.46|0
1656407590000|2022-06-28 09:13:10|18.21|16.48|18.21|16.48|18.21|16.48|18.2|16.47|0
1656407600000|2022-06-28 09:13:20|18.22|16.49|18.23|16.49|18.23|16.49|18.22|16.49|0
1656407610000|2022-06-28 09:13:30|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1656407620000|2022-06-28 09:13:40|18.25|16.51|18.23|16.49|18.25|16.51|18.23|16.49|0
1656407630000|2022-06-28 09:13:50|18.25|16.51|18.23|16.49|18.25|16.51|18.23|16.49|0
1656407640000|2022-06-28 09:14:00|18.25|16.51|18.23|16.49|18.25|16.51|18.23|16.49|0
1656407650000|2022-06-28 09:14:10|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1656407660000|2022-06-28 09:14:20|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1656407670000|2022-06-28 09:14:30|18.19|16.46|18.23|16.49|18.23|16.49|18.19|16.46|0
1656407680000|2022-06-28 09:14:40|18.24|16.5|18.21|16.48|18.24|16.5|18.21|16.48|0
1656407690000|2022-06-28 09:14:50|18.23|16.49|18.21|16.48|18.23|16.49|18.21|16.48|0
1656407700000|2022-06-28 09:15:00|18.25|16.51|18.23|16.49|18.25|16.51|18.23|16.49|0
1656407710000|2022-06-28 09:15:10|18.22|16.46|18.16|16.43|18.22|16.46|18.16|16.43|0
1656407720000|2022-06-28 09:15:20|18.1|16.38|18.14|16.41|18.14|16.41|18.1|16.38|0
1656407730000|2022-06-28 09:15:30|18.12|16.39|18.12|16.39|18.12|16.39|18.11|16.39|0
1656407740000|2022-06-28 09:15:40|18.14|16.41|18.12|16.39|18.14|16.41|18.12|16.39|0
1656407750000|2022-06-28 09:15:50|18.11|16.4|18.14|16.41|18.14|16.41|18.11|16.4|0
1656407760000|2022-06-28 09:16:00|18.12|16.39|18.09|16.37|18.12|16.39|18.09|16.37|0
1656407770000|2022-06-28 09:16:10|18.08|16.36|18.05|16.33|18.08|16.36|18.05|16.33|0
1656407780000|2022-06-28 09:16:20|18.03|16.31|18.06|16.34|18.06|16.34|18.03|16.31|0
1656407790000|2022-06-28 09:16:30|18.07|16.35|18.06|16.34|18.07|16.35|18.06|16.34|0
1656407800000|2022-06-28 09:16:40|18.05|16.33|18.05|16.34|18.06|16.34|18.05|16.33|0
1656407810000|2022-06-28 09:16:50|18.06|16.33|18.06|16.34|18.06|16.34|18.06|16.33|0
1656407820000|2022-06-28 09:17:00|18.05|16.33|18.04|16.32|18.05|16.34|18.04|16.32|0
1656407830000|2022-06-28 09:17:10|18.03|16.31|18.01|16.29|18.03|16.31|17.99|16.28|0
1656407840000|2022-06-28 09:17:20|18.03|16.31|18.01|16.29|18.03|16.31|18.01|16.29|0
1656407850000|2022-06-28 09:17:30|18.03|16.31|18.01|16.29|18.03|16.31|18.01|16.29|0
1656407860000|2022-06-28 09:17:40|18.02|16.3|18.01|16.29|18.03|16.31|18.01|16.29|0
1656407870000|2022-06-28 09:17:50|17.99|16.28|18.01|16.29|18.01|16.29|17.98|16.27|0
1656407880000|2022-06-28 09:18:00|17.99|16.28|17.97|16.26|17.99|16.28|17.97|16.26|0
1656407890000|2022-06-28 09:18:10|17.96|16.25|17.97|16.26|17.97|16.26|17.96|16.25|0
1656407900000|2022-06-28 09:18:20|17.96|16.25|18.01|16.29|18.02|16.3|17.95|16.24|0
1656407910000|2022-06-28 09:18:30|18.02|16.3|18.03|16.31|18.03|16.31|18.01|16.29|0
1656407920000|2022-06-28 09:18:40|18.05|16.33|18.03|16.31|18.05|16.33|18.03|16.31|0
1656407940000|2022-06-28 09:19:00|18.02|16.3|18.03|16.31|18.03|16.31|18.02|16.3|0
1656407950000|2022-06-28 09:19:10|18.02|16.3|18.01|16.29|18.02|16.3|18.01|16.29|0
1656407960000|2022-06-28 09:19:20|17.99|16.28|17.97|16.26|17.99|16.28|17.97|16.26|0
1656407970000|2022-06-28 09:19:30|17.96|16.25|17.95|16.24|17.97|16.26|17.95|16.24|0
1656407980000|2022-06-28 09:19:40|17.94|16.23|17.92|16.21|17.94|16.23|17.92|16.21|0
1656407990000|2022-06-28 09:19:50|17.94|16.23|17.9|16.2|17.94|16.23|17.9|16.2|0
1656408000000|2022-06-28 09:20:00|17.94|16.23|17.97|16.26|17.97|16.26|17.92|16.21|0
1656408010000|2022-06-28 09:20:10|17.96|16.25|17.95|16.24|17.96|16.25|17.95|16.24|0
1656408020000|2022-06-28 09:20:20|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1656408030000|2022-06-28 09:20:30|17.92|16.21|17.92|16.21|17.94|16.23|17.92|16.21|0
1656408050000|2022-06-28 09:20:50|17.9|16.19|17.93|16.22|17.94|16.23|17.9|16.19|0
1656408060000|2022-06-28 09:21:00|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1656408070000|2022-06-28 09:21:10|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1656408090000|2022-06-28 09:21:30|17.99|16.28|18|16.29|18.01|16.29|17.99|16.28|0
1656408100000|2022-06-28 09:21:40|17.98|16.27|17.95|16.24|17.98|16.27|17.95|16.24|0
1656408110000|2022-06-28 09:21:50|17.94|16.23|17.99|16.28|17.99|16.28|17.94|16.23|0
1656408130000|2022-06-28 09:22:10|17.97|16.26|17.95|16.24|17.97|16.26|17.95|16.24|0
1656408140000|2022-06-28 09:22:20|17.94||17.94||17.94||17.94||0
1656408150000|2022-06-28 09:22:30|17.97|16.23|17.97|16.26|17.97|16.26|17.97|16.23|0
1656408160000|2022-06-28 09:22:40|17.98|16.27|18.03|16.31|18.03|16.31|17.98|16.27|0
1656408170000|2022-06-28 09:22:50|18.05|16.33|18.06|16.34|18.07|16.35|18.05|16.33|0
1656408180000|2022-06-28 09:23:00|18.05|16.33|18.06|16.34|18.06|16.34|18.05|16.33|0
1656408190000|2022-06-28 09:23:10|18.05|16.33|18.04|16.32|18.05|16.33|18.03|16.31|0
1656408200000|2022-06-28 09:23:20|18.03|16.31|17.97|16.26|18.03|16.31|17.97|16.26|0
1656408210000|2022-06-28 09:23:30|17.99|16.28|17.99|16.28|18|16.28|17.99|16.28|0
1656408220000|2022-06-28 09:23:40|18|16.29|18.01|16.29|18.01|16.29|18|16.29|0
1656408230000|2022-06-28 09:23:50|17.96|16.25|17.97|16.26|17.97|16.26|17.96|16.25|0
1656408240000|2022-06-28 09:24:00|17.96|16.25|17.95|16.24|17.97|16.26|17.95|16.24|0
1656408250000|2022-06-28 09:24:10|17.94|16.23|17.94|16.24|17.94|16.24|17.94|16.23|0
1656408260000|2022-06-28 09:24:20|17.92|16.23|17.94|16.23|17.94|16.23|17.92|16.21|0
1656408270000|2022-06-28 09:24:30|17.92|16.21|17.9|16.19|17.92|16.21|17.9|16.19|0
1656408280000|2022-06-28 09:24:40|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1656408290000|2022-06-28 09:24:50|17.91|16.2|17.94|16.24|17.94|16.24|17.91|16.2|0
1656408300000|2022-06-28 09:25:00|17.95|16.23|17.94|16.23|17.95|16.23|17.94|16.23|0
1656408310000|2022-06-28 09:25:10||16.24||16.24||16.24||16.24|0
1656408320000|2022-06-28 09:25:20|17.95|16.26|17.96|16.25|17.97|16.26|17.95|16.25|0
1656408330000|2022-06-28 09:25:30|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1656408340000|2022-06-28 09:25:40|18|16.29|18.01|16.29|18.01|16.29|18|16.29|0
1656408350000|2022-06-28 09:25:50|18|16.28|18|16.28|18|16.28|18|16.28|0
1656408360000|2022-06-28 09:26:00|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1656408370000|2022-06-28 09:26:10|18.03|16.31|18.05|16.33|18.05|16.33|18.03|16.31|0
1656408380000|2022-06-28 09:26:20|18.06|16.34|18.04|16.33|18.06|16.34|18.04|16.33|0
1656408390000|2022-06-28 09:26:30|18.03|16.31|18.04|16.32|18.04|16.32|18.03|16.31|0
1656408400000|2022-06-28 09:26:40|18.03|16.31|18.04|16.33|18.04|16.33|18.03|16.31|0
1656408410000|2022-06-28 09:26:50|18.06|16.34|18.06|16.34|18.06|16.34|18.05|16.33|0
1656408420000|2022-06-28 09:27:00|18.05|16.33|18.04|16.33|18.05|16.33|18.04|16.33|0
1656408430000|2022-06-28 09:27:10|18.03|16.31|18.02|16.3|18.03|16.31|18.02|16.3|0
1656408440000|2022-06-28 09:27:20|18.03|16.31|18.06|16.34|18.06|16.34|18.01|16.29|0
1656408450000|2022-06-28 09:27:30|18.1|16.38|18.06|16.34|18.1|16.38|18.06|16.34|0
1656408460000|2022-06-28 09:27:40|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1656408470000|2022-06-28 09:27:50|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1656408480000|2022-06-28 09:28:00|18.09|16.37|18.08|16.36|18.09|16.37|18.07|16.35|0
1656408490000|2022-06-28 09:28:10|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1656408500000|2022-06-28 09:28:20|18.06|16.34|18.06|16.34|18.07|16.35|18.06|16.34|0
1656408510000|2022-06-28 09:28:30|18.08|16.36|18.09|16.37|18.1|16.38|18.08|16.36|0
1656408520000|2022-06-28 09:28:40|18.1|16.38|18.07|16.35|18.1|16.38|18.07|16.35|0
1656408530000|2022-06-28 09:28:50|18.08|16.36|18.1|16.38|18.1|16.38|18.08|16.36|0
1656408540000|2022-06-28 09:29:00|18.09|16.37|18.09|16.37|18.1|16.38|18.09|16.37|0
1656408550000|2022-06-28 09:29:10|18.1|16.38|18.09|16.37|18.11|16.38|18.09|16.37|0
1656408560000|2022-06-28 09:29:20|18.1|16.38|18.08|16.36|18.1|16.38|18.08|16.36|0
1656408570000|2022-06-28 09:29:30|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1656408580000|2022-06-28 09:29:40|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1656408590000|2022-06-28 09:29:50|18.06|16.34|18.04|16.33|18.06|16.34|18.04|16.33|0
1656408600000|2022-06-28 09:30:00|18.03|16.32|18.04|16.32|18.04|16.32|18.03|16.31|0
1656408610000|2022-06-28 09:30:10|18.01|16.29|18.03|16.31|18.03|16.31|18.01|16.29|0
1656408620000|2022-06-28 09:30:20|18.04|16.32|18.01|16.29|18.04|16.32|18.01|16.29|0
1656408630000|2022-06-28 09:30:30|17.99|16.28|18.01|16.29|18.01|16.29|17.99|16.28|0
1656408640000|2022-06-28 09:30:40|18.02|16.3|18.02|16.3|18.02|16.3|18.01|16.29|0
1656408650000|2022-06-28 09:30:50|18.03|16.31|18.01|16.29|18.03|16.31|18.01|16.29|0
1656408660000|2022-06-28 09:31:00|18|16.28|18.02|16.3|18.02|16.3|18|16.28|0
1656408670000|2022-06-28 09:31:10|18|16.28|18.03|16.31|18.03|16.31|18|16.28|0
1656408680000|2022-06-28 09:31:20|18.02|16.3|18.03|16.31|18.03|16.31|18.01|16.29|0
1656408690000|2022-06-28 09:31:30|18.04|16.32|18.04|16.33|18.05|16.33|18.04|16.32|0
1656408700000|2022-06-28 09:31:40|18.03|16.32|18.03|16.32|18.04|16.33|18.03|16.32|0
1656408710000|2022-06-28 09:31:50|18.05|16.31|18.05|16.33|18.05|16.33|18.05|16.31|0
1656408720000|2022-06-28 09:32:00|18.06|16.34|18.07|16.35|18.08|16.36|18.06|16.34|0
1656408730000|2022-06-28 09:32:10|18.04|16.33|18.02|16.3|18.04|16.33|18.01|16.29|0
1656408740000|2022-06-28 09:32:20|18|16.28|17.97|16.26|18|16.28|17.97|16.26|0
1656408750000|2022-06-28 09:32:30|17.98|16.27|17.99|16.28|17.99|16.28|17.98|16.27|0
1656408760000|2022-06-28 09:32:40|17.97|16.26|18.03|16.31|18.03|16.31|17.97|16.26|0
1656408770000|2022-06-28 09:32:50|18|16.32|18|16.28|18|16.32|18|16.28|0
1656408780000|2022-06-28 09:33:00|18.01|16.29|18|16.28|18.01|16.29|18|16.28|0
1656408790000|2022-06-28 09:33:10|17.97|16.26|17.86|16.16|17.98|16.27|17.86|16.16|0
1656408800000|2022-06-28 09:33:20|17.88|16.18|17.85|16.15|17.89|16.19|17.85|16.15|0
1656408810000|2022-06-28 09:33:30|17.86|16.16|17.83|16.13|17.86|16.16|17.82|16.12|0
1656408820000|2022-06-28 09:33:40|17.84|16.14|17.83|16.14|17.84|16.14|17.83|16.14|0
1656408830000|2022-06-28 09:33:50|17.85|16.15|17.86|16.16|17.86|16.16|17.85|16.15|0
1656408840000|2022-06-28 09:34:00|17.84|16.14|17.84|16.14|17.84|16.14|17.83|16.14|0
1656408850000|2022-06-28 09:34:10|17.83|16.13|17.8|16.1|17.83|16.13|17.79|16.1|0
1656408860000|2022-06-28 09:34:20|17.81|16.11|17.78|16.09|17.81|16.11|17.78|16.09|0
1656408870000|2022-06-28 09:34:30|17.77|16.08|17.74|16.05|17.77|16.08|17.74|16.05|0
1656408880000|2022-06-28 09:34:40|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1656408890000|2022-06-28 09:34:50|17.77|16.08|17.77|16.08|17.77|16.08|17.76|16.07|0
1656408900000|2022-06-28 09:35:00|17.79|16.1|17.79|16.1|17.79|16.1|17.78|16.09|0
1656408910000|2022-06-28 09:35:10|17.78|16.09|17.77|16.08|17.78|16.09|17.77|16.08|0
1656408920000|2022-06-28 09:35:20|17.83|16.13|17.8|16.1|17.83|16.13|17.8|16.1|0
1656408930000|2022-06-28 09:35:30|17.79|16.11|17.79|16.1|17.81|16.11|17.79|16.1|0
1656408940000|2022-06-28 09:35:40|17.78|16.09|17.8|16.1|17.8|16.1|17.78|16.09|0
1656408950000|2022-06-28 09:35:50|17.77|16.08|17.74|16.05|17.77|16.08|17.74|16.05|0
1656408960000|2022-06-28 09:36:00|17.75|16.06|17.77|16.08|17.77|16.08|17.75|16.06|0
1656408970000|2022-06-28 09:36:10|17.73|16.05|17.71|16.02|17.73|16.05|17.71|16.02|0
1656408980000|2022-06-28 09:36:20|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1656408990000|2022-06-28 09:36:30|17.74|16.05|17.73|16.04|17.74|16.05|17.73|16.04|0
1656409000000|2022-06-28 09:36:40|17.72|16.05|17.71|16.02|17.72|16.05|17.71|16.02|0
1656409010000|2022-06-28 09:36:50|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1656409020000|2022-06-28 09:37:00|17.7|16.01|17.63|15.95|17.7|16.01|17.63|15.95|0
1656409030000|2022-06-28 09:37:10|17.61|15.93|17.56|15.88|17.61|15.93|17.56|15.88|0
1656409040000|2022-06-28 09:37:20|17.57|15.9|17.61|15.93|17.61|15.93|17.57|15.9|0
1656409050000|2022-06-28 09:37:30|17.59|15.92|17.6|15.92|17.6|15.92|17.59|15.92|0
1656409060000|2022-06-28 09:37:40|17.59|15.95|17.63|15.95|17.63|15.95|17.59|15.95|0
1656409070000|2022-06-28 09:37:50|17.62|15.94|17.63|15.95|17.63|15.95|17.62|15.94|0
1656409080000|2022-06-28 09:38:00|17.64|15.96|17.64|15.96|17.64|15.96|17.61|15.93|0
1656409090000|2022-06-28 09:38:10|17.66|15.98|17.65|15.97|17.66|15.98|17.65|15.97|0
1656409100000|2022-06-28 09:38:20|17.64|15.96|17.64|15.96|17.65|15.97|17.64|15.96|0
1656409110000|2022-06-28 09:38:30|17.66|15.98|17.65|15.97|17.66|15.98|17.65|15.97|0
1656409120000|2022-06-28 09:38:40|17.68|16|17.7|16.01|17.7|16.01|17.68|16|0
1656409130000|2022-06-28 09:38:50|17.71|16.02|17.66|15.98|17.71|16.02|17.66|15.98|0
1656409140000|2022-06-28 09:39:00|17.65|15.97|17.59|15.92|17.66|15.98|17.59|15.92|0
1656409150000|2022-06-28 09:39:10|17.61|15.93|17.63|15.95|17.64|15.96|17.61|15.93|0
1656409160000|2022-06-28 09:39:20|17.62|15.94|17.63|15.95|17.63|15.95|17.62|15.94|0
1656409170000|2022-06-28 09:39:30|17.64|15.96|17.64|15.96|17.66|15.98|17.64|15.96|0
1656409180000|2022-06-28 09:39:40|17.65|15.97|17.65|15.97|17.65|15.97|17.64|15.96|0
1656409190000|2022-06-28 09:39:50|17.64|15.96|17.63|15.95|17.64|15.96|17.63|15.95|0
1656409200000|2022-06-28 09:40:00|17.64|15.96|17.61|15.93|17.64|15.96|17.61|15.93|0
1656409210000|2022-06-28 09:40:10|17.59|15.92|17.63|15.95|17.63|15.95|17.59|15.92|0
1656409220000|2022-06-28 09:40:20|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1656409230000|2022-06-28 09:40:30|17.64|15.96|17.63|15.95|17.64|15.96|17.61|15.93|0
1656409240000|2022-06-28 09:40:40|17.59|15.92|17.57|15.9|17.59|15.92|17.57|15.9|0
1656409250000|2022-06-28 09:40:50|17.55|15.87|17.53|15.86|17.55|15.88|17.53|15.86|0
1656409260000|2022-06-28 09:41:00|17.52|15.85|17.5|15.83|17.52|15.85|17.49|15.83|0
1656409270000|2022-06-28 09:41:10|17.54|15.87|17.54|15.87|17.54|15.87|17.51|15.84|0
1656409280000|2022-06-28 09:41:20|17.55|15.88|17.6|15.92|17.6|15.92|17.55|15.88|0
1656409290000|2022-06-28 09:41:30|17.61|15.93|17.59|15.92|17.61|15.93|17.59|15.92|0
1656409300000|2022-06-28 09:41:40|17.61|15.93|17.59|15.92|17.61|15.93|17.59|15.92|0
1656409310000|2022-06-28 09:41:50|17.63|15.95|17.65|15.97|17.65|15.97|17.62|15.94|0
1656409320000|2022-06-28 09:42:00|17.64|15.96|17.63|15.95|17.64|15.96|17.63|15.95|0
1656409330000|2022-06-28 09:42:10||15.96||15.96||15.96||15.96|0
1656409340000|2022-06-28 09:42:20|17.64|15.94|17.62|15.94|17.64|15.94|17.62|15.94|0
1656409350000|2022-06-28 09:42:30|17.63|15.96|17.61|15.93|17.63|15.96|17.61|15.93|0
1656409360000|2022-06-28 09:42:40|17.59|15.92|17.59|15.92|17.59|15.92|17.59|15.92|0
1656409370000|2022-06-28 09:42:50|17.57|15.9|17.58|15.91|17.58|15.91|17.57|15.9|0
1656409380000|2022-06-28 09:43:00|17.59|15.92|17.59|15.92|17.59|15.92|17.59|15.92|0
1656409390000|2022-06-28 09:43:10|17.58|15.91|17.58|15.91|17.59|15.92|17.58|15.91|0
1656409400000|2022-06-28 09:43:20|17.57|15.9|17.57|15.9|17.59|15.92|17.57|15.9|0
1656409410000|2022-06-28 09:43:30|17.55|15.88|17.52|15.85|17.55|15.88|17.52|15.85|0
1656409420000|2022-06-28 09:43:40|17.5|15.83|17.48|15.82|17.5|15.83|17.48|15.82|0
1656409430000|2022-06-28 09:43:50|17.49|15.83|17.49|15.83|17.5|15.83|17.49|15.83|0
1656409440000|2022-06-28 09:44:00|17.5|15.82|17.49|15.83|17.5|15.83|17.48|15.82|0
1656409450000|2022-06-28 09:44:10|17.51|15.84|17.54|15.87|17.54|15.87|17.51|15.84|0
1656409460000|2022-06-28 09:44:20|17.51|15.84|17.55|15.87|17.55|15.87|17.5|15.83|0
1656409470000|2022-06-28 09:44:30|17.48|15.82|17.52|15.85|17.52|15.85|17.48|15.82|0
1656409480000|2022-06-28 09:44:40|17.51|15.84|17.51|15.84|17.52|15.85|17.51|15.84|0
1656409490000|2022-06-28 09:44:50|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1656409500000|2022-06-28 09:45:00|17.53|15.86|17.52|15.85|17.53|15.86|17.52|15.85|0
1656409510000|2022-06-28 09:45:10|17.53|15.86|17.55|15.88|17.55|15.88|17.53|15.86|0
1656409520000|2022-06-28 09:45:20|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1656409530000|2022-06-28 09:45:30|17.55|15.88|17.55|15.88|17.55|15.88|17.54|15.87|0
1656409540000|2022-06-28 09:45:40|17.53|15.86|17.54|15.87|17.54|15.87|17.53|15.86|0
1656409550000|2022-06-28 09:45:50|17.52|15.85|17.5|15.83|17.52|15.85|17.5|15.83|0
1656409560000|2022-06-28 09:46:00|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1656409570000|2022-06-28 09:46:10|17.5|15.83|17.47|15.81|17.5|15.83|17.47|15.81|0
1656409580000|2022-06-28 09:46:20|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1656409590000|2022-06-28 09:46:30|17.5|15.83|17.46|15.8|17.5|15.83|17.46|15.8|0
1656409600000|2022-06-28 09:46:40|17.48|15.82|17.51|15.84|17.51|15.84|17.48|15.82|0
1656409610000|2022-06-28 09:46:50|17.5|15.83|17.51|15.84|17.51|15.84|17.5|15.83|0
1656409620000|2022-06-28 09:47:00|17.52|15.85|17.49|15.83|17.52|15.85|17.49|15.83|0
1656409630000|2022-06-28 09:47:10|17.53|15.86|17.52|15.85|17.54|15.87|17.52|15.85|0
1656409640000|2022-06-28 09:47:20|17.48|15.82|17.5|15.83|17.51|15.84|17.48|15.82|0
1656409650000|2022-06-28 09:47:30|17.52|15.85|17.52|15.85|17.54|15.87|17.52|15.85|0
1656409660000|2022-06-28 09:47:40|17.53|15.86|17.54|15.87|17.54|15.87|17.53|15.86|0
1656409670000|2022-06-28 09:47:50|17.55|15.88|17.57|15.9|17.57|15.9|17.55|15.88|0
1656409680000|2022-06-28 09:48:00|17.56|15.89|17.55|15.88|17.57|15.9|17.55|15.88|0
1656409690000|2022-06-28 09:48:10|17.59|15.91|17.59|15.91|17.61|15.93|17.59|15.91|0
1656409700000|2022-06-28 09:48:20|17.6|15.92|17.63|15.95|17.63|15.95|17.6|15.92|0
1656409710000|2022-06-28 09:48:30|17.64|15.96|17.64|15.96|17.65|15.97|17.64|15.96|0
1656409720000|2022-06-28 09:48:40|17.63|15.95|17.64|15.96|17.64|15.96|17.63|15.95|0
1656409730000|2022-06-28 09:48:50|17.66|15.98|17.66|15.98|17.66|15.98|17.65|15.97|0
1656409740000|2022-06-28 09:49:00|17.65|15.97|17.64|15.96|17.66|15.98|17.64|15.96|0
1656409750000|2022-06-28 09:49:10|17.66|15.98|17.62|15.94|17.66|15.98|17.62|15.94|0
1656409760000|2022-06-28 09:49:20|17.61|15.93|17.57|15.9|17.63|15.95|17.57|15.9|0
1656409770000|2022-06-28 09:49:30|17.55|15.88|17.57|15.9|17.58|15.91|17.55|15.88|0
1656409780000|2022-06-28 09:49:40|17.54|15.87|17.54|15.87|17.55|15.88|17.54|15.87|0
1656409790000|2022-06-28 09:49:50|17.55|15.88|17.54|15.87|17.55|15.88|17.54|15.87|0
1656409800000|2022-06-28 09:50:00|17.55|15.88|17.66|15.98|17.66|15.98|17.55|15.88|0
1656409810000|2022-06-28 09:50:10|17.65|15.97|17.61|15.93|17.65|15.97|17.61|15.93|0
1656409820000|2022-06-28 09:50:20|17.6|15.92|17.59|15.91|17.6|15.92|17.56|15.89|0
1656409830000|2022-06-28 09:50:30|17.58|15.98|17.66|15.98|17.66|15.98|17.58|15.98|0
1656409840000|2022-06-28 09:50:40|17.67|15.99|17.72|16.03|17.72|16.03|17.66|15.98|0
1656409850000|2022-06-28 09:50:50|17.69|16|17.65|15.97|17.69|16|17.64|15.96|0
1656409860000|2022-06-28 09:51:00|17.68|16|17.7|16.01|17.7|16.01|17.68|16|0
1656409870000|2022-06-28 09:51:10|17.69|16|17.7|16.01|17.7|16.01|17.68|16|0
1656409880000|2022-06-28 09:51:20|17.72|16.04|17.73|16.04|17.73|16.04|17.72|16.03|0
1656409890000|2022-06-28 09:51:30|17.72|16.06|17.76|16.07|17.76|16.07|17.72|16.06|0
1656409900000|2022-06-28 09:51:40|17.77|16.08|17.76|16.07|17.77|16.08|17.75|16.06|0
1656409910000|2022-06-28 09:51:50|17.75|16.06|17.75|16.06|17.76|16.07|17.75|16.06|0
1656409920000|2022-06-28 09:52:00|17.77|16.08|17.78|16.08|17.78|16.08|17.77|16.08|0
1656409930000|2022-06-28 09:52:10|17.83|16.13|17.82|16.13|17.83|16.13|17.81|16.11|0
1656409940000|2022-06-28 09:52:20|17.81|16.12|17.81|16.11|17.81|16.12|17.81|16.11|0
1656409950000|2022-06-28 09:52:30|17.79|16.12|17.79|16.09|17.79|16.12|17.79|16.09|0
1656409960000|2022-06-28 09:52:40|17.81|16.11|17.81|16.11|17.81|16.11|17.8|16.1|0
1656409970000|2022-06-28 09:52:50|17.79|16.09|17.81|16.11|17.81|16.11|17.79|16.09|0
1656409980000|2022-06-28 09:53:00|17.82|16.13|17.81|16.11|17.82|16.13|17.81|16.11|0
1656409990000|2022-06-28 09:53:10|17.82|16.12|17.82|16.13|17.82|16.13|17.82|16.11|0
1656410000000|2022-06-28 09:53:20|17.81|16.12|17.79|16.09|17.81|16.12|17.79|16.09|0
1656410010000|2022-06-28 09:53:30|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1656410020000|2022-06-28 09:53:40|17.79|16.09|17.78|16.08|17.79|16.09|17.77|16.08|0
1656410030000|2022-06-28 09:53:50|17.77|16.07|17.76|16.07|17.77|16.07|17.76|16.07|0
1656410040000|2022-06-28 09:54:00|17.75|16.06|17.69|16|17.75|16.06|17.69|16|0
1656410050000|2022-06-28 09:54:10|17.7|16.01|17.71|16.03|17.71|16.03|17.7|16.01|0
1656410060000|2022-06-28 09:54:20|17.7|16.01|17.69|16|17.7|16.01|17.69|16|0
1656410070000|2022-06-28 09:54:30|17.68|15.98|17.68|16|17.69|16|17.66|15.98|0
1656410080000|2022-06-28 09:54:40|17.66|15.98|17.67|15.99|17.67|15.99|17.66|15.98|0
1656410090000|2022-06-28 09:54:50|17.68|16|17.68|16|17.68|16|17.68|16|0
1656410100000|2022-06-28 09:55:00|17.67|15.99|17.64|15.96|17.67|15.99|17.64|15.96|0
1656410110000|2022-06-28 09:55:10|17.62|15.95|17.61|15.93|17.62|15.95|17.61|15.93|0
1656410120000|2022-06-28 09:55:20|17.6|15.92|17.62|15.95|17.63|15.95|17.6|15.92|0
1656410130000|2022-06-28 09:55:30|17.66|15.98|17.69|16|17.69|16|17.66|15.98|0
1656410140000|2022-06-28 09:55:40|17.67|15.99|17.66|15.98|17.67|15.99|17.66|15.98|0
1656410150000|2022-06-28 09:55:50|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1656410160000|2022-06-28 09:56:00|17.66|15.98|17.7|16.01|17.7|16.01|17.66|15.98|0
1656410170000|2022-06-28 09:56:10|17.73|16.04|17.74|16.05|17.75|16.06|17.73|16.04|0
1656410180000|2022-06-28 09:56:20|17.73|16.04|17.71|16.02|17.73|16.04|17.7|16.01|0
1656410190000|2022-06-28 09:56:30|17.7|16.01|17.68|16|17.7|16.01|17.68|16|0
1656410200000|2022-06-28 09:56:40|17.66|15.98|17.64|15.96|17.66|15.98|17.64|15.96|0
1656410210000|2022-06-28 09:56:50|17.65|15.97|17.64|15.96|17.66|15.98|17.64|15.96|0
1656410220000|2022-06-28 09:57:00|17.63|15.95|17.55|15.88|17.63|15.95|17.55|15.88|0
1656410230000|2022-06-28 09:57:10|17.57|15.9|17.58|15.91|17.58|15.91|17.57|15.9|0
1656410250000|2022-06-28 09:57:30|17.59|15.9|17.57|15.9|17.59|15.9|17.57|15.9|0
1656410260000|2022-06-28 09:57:40|17.55|15.88|17.54|15.87|17.55|15.88|17.54|15.87|0
1656410270000|2022-06-28 09:57:50|17.57|15.9|17.54|15.87|17.57|15.9|17.54|15.87|0
1656410280000|2022-06-28 09:58:00|17.53|15.86|17.52|15.85|17.53|15.86|17.52|15.85|0
1656410290000|2022-06-28 09:58:10|17.48|15.82|17.49|15.82|17.5|15.83|17.48|15.82|0
1656410300000|2022-06-28 09:58:20|17.5|15.83|17.5|15.83|17.5|15.83|17.48|15.82|0
1656410310000|2022-06-28 09:58:30|17.49|15.82|17.5|15.83|17.5|15.83|17.48|15.82|0
1656410320000|2022-06-28 09:58:40|17.49|15.82|17.48|15.82|17.49|15.82|17.48|15.82|0
1656410330000|2022-06-28 09:58:50|17.49|15.84|17.52|15.85|17.52|15.85|17.49|15.84|0
1656410340000|2022-06-28 09:59:00|17.54|15.87|17.56|15.89|17.56|15.89|17.54|15.87|0
1656410350000|2022-06-28 09:59:10|17.55|15.88|17.55|15.88|17.55|15.88|17.53|15.86|0
1656410360000|2022-06-28 09:59:20|17.53|15.86|17.54|15.87|17.54|15.87|17.53|15.86|0
1656410370000|2022-06-28 09:59:30|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1656410380000|2022-06-28 09:59:40|17.54|15.87|17.54|15.87|17.55|15.88|17.54|15.87|0
1656410390000|2022-06-28 09:59:50|17.55|15.88|17.54|15.87|17.55|15.88|17.53|15.86|0
1656410400000|2022-06-28 10:00:00|17.53|15.86|17.56|15.89|17.57|15.9|17.53|15.86|0
1656410410000|2022-06-28 10:00:10|17.57|15.9|17.57|15.9|17.58|15.9|17.57|15.9|0
1656410420000|2022-06-28 10:00:20|17.55|15.88|17.55|15.88|17.56|15.89|17.55|15.88|0
1656410430000|2022-06-28 10:00:30|17.57|15.9|17.58|15.9|17.58|15.9|17.57|15.9|0
1656410440000|2022-06-28 10:00:40|17.53|15.86|17.59|15.91|17.59|15.91|17.53|15.86|0
1656410450000|2022-06-28 10:00:50|17.58|15.9|17.59|15.91|17.59|15.91|17.58|15.9|0
1656410460000|2022-06-28 10:01:00|17.6|15.92|17.61|15.93|17.61|15.93|17.6|15.92|0
1656410470000|2022-06-28 10:01:10|17.59|15.91|17.61|15.93|17.61|15.93|17.59|15.91|0
1656410480000|2022-06-28 10:01:20|17.6|15.92|17.61|15.93|17.61|15.93|17.6|15.92|0
1656410490000|2022-06-28 10:01:30|17.59|15.91|17.59|15.91|17.6|15.92|17.59|15.91|0
1656410500000|2022-06-28 10:01:40|17.62|15.95|17.62|15.95|17.62|15.95|17.62|15.95|0
1656410510000|2022-06-28 10:01:50|17.64|15.96|17.64|15.96|17.64|15.96|17.63|15.95|0
1656410520000|2022-06-28 10:02:00|17.66|15.98|17.7|16.02|17.7|16.02|17.66|15.98|0
1656410530000|2022-06-28 10:02:10|17.68|16.01|17.69|16|17.69|16.01|17.68|15.99|0
1656410540000|2022-06-28 10:02:20|17.68|15.99|17.7|16.01|17.7|16.01|17.68|15.99|0
1656410550000|2022-06-28 10:02:30|17.69|16|17.64|15.96|17.69|16|17.64|15.96|0
1656410560000|2022-06-28 10:02:40|17.65|15.97|17.63|15.95|17.65|15.97|17.63|15.95|0
1656410570000|2022-06-28 10:02:50|17.66|15.98|17.66|15.98|17.68|15.99|17.66|15.98|0
1656410580000|2022-06-28 10:03:00|17.65|15.97|17.64|15.96|17.65|15.97|17.64|15.96|0
1656410590000|2022-06-28 10:03:10|17.61|15.93|17.62|15.95|17.62|15.95|17.61|15.93|0
1656410600000|2022-06-28 10:03:20|17.64|15.96|17.65|15.97|17.66|15.98|17.64|15.96|0
1656410610000|2022-06-28 10:03:30|17.66|15.98|17.68|15.99|17.68|15.99|17.66|15.98|0
1656410620000|2022-06-28 10:03:40|17.67||17.68||17.68||17.67||0
1656410630000|2022-06-28 10:03:50|17.7|16.01|17.7|16.01|17.7|16.02|17.7|16.01|0
1656410640000|2022-06-28 10:04:00|17.68|16.02|17.68|15.99|17.7|16.02|17.68|15.99|0
1656410650000|2022-06-28 10:04:10|17.67|15.98|17.66|15.98|17.67|15.98|17.66|15.98|0
1656410660000|2022-06-28 10:04:20|17.69|16|17.7|16.02|17.71|16.03|17.69|16|0
1656410670000|2022-06-28 10:04:30|17.69|16|17.7|16.01|17.7|16.01|17.69|16|0
1656410680000|2022-06-28 10:04:40|17.68|15.99|17.63|15.95|17.68|15.99|17.63|15.95|0
1656410690000|2022-06-28 10:04:50|17.61|15.94|17.58|15.9|17.61|15.94|17.58|15.9|0
1656410700000|2022-06-28 10:05:00|17.57|15.92|17.6|15.92|17.6|15.92|17.57|15.92|0
1656410710000|2022-06-28 10:05:10|17.59|15.91|17.58|15.9|17.59|15.91|17.58|15.9|0
1656410720000|2022-06-28 10:05:20|17.57|15.91|17.59|15.91|17.59|15.91|17.57|15.91|0
1656410730000|2022-06-28 10:05:30|17.58|15.9|17.55|15.88|17.58|15.9|17.55|15.88|0
1656410740000|2022-06-28 10:05:40|17.56|15.89|17.57|15.9|17.58|15.9|17.56|15.89|0
1656410750000|2022-06-28 10:05:50|17.56|15.89|17.56|15.89|17.57|15.9|17.56|15.89|0
1656410760000|2022-06-28 10:06:00|17.55|15.88|17.53|15.86|17.55|15.88|17.52|15.86|0
1656410770000|2022-06-28 10:06:10|17.52|15.91|17.6|15.92|17.6|15.92|17.52|15.91|0
1656410780000|2022-06-28 10:06:20|17.61|15.93|17.61|15.93|17.61|15.93|17.6|15.92|0
1656410790000|2022-06-28 10:06:30|17.6|15.92|17.61|15.93|17.61|15.93|17.6|15.92|0
1656410800000|2022-06-28 10:06:40|17.62|15.95|17.62|15.95|17.62|15.95|17.62|15.95|0
1656410810000|2022-06-28 10:06:50|17.64|15.96|17.62|15.95|17.65|15.97|17.62|15.95|0
1656410820000|2022-06-28 10:07:00|17.61|15.93|17.57|15.9|17.61|15.93|17.57|15.9|0
1656410830000|2022-06-28 10:07:10|17.58||17.57||17.58||17.57||0
1656410840000|2022-06-28 10:07:20|17.58||17.57||17.58||17.57||0
1656410850000|2022-06-28 10:07:30|17.59|15.91|17.58|15.9|17.59|15.91|17.58|15.9|0
1656410860000|2022-06-28 10:07:40|17.59|15.91|17.58|15.9|17.59|15.91|17.58|15.9|0
1656410870000|2022-06-28 10:07:50|17.59|15.91|17.57|15.9|17.59|15.91|17.57|15.9|0
1656410880000|2022-06-28 10:08:00|17.59|15.91|17.58|15.9|17.59|15.91|17.58|15.9|0
1656410890000|2022-06-28 10:08:10|17.59|15.91|17.59|15.91|17.59|15.91|17.58|15.9|0
1656410900000|2022-06-28 10:08:20|17.64|15.96|17.65|15.97|17.65|15.97|17.64|15.96|0
1656410910000|2022-06-28 10:08:30|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1656410920000|2022-06-28 10:08:40|17.63|15.95|17.61|15.94|17.63|15.95|17.61|15.94|0
1656410930000|2022-06-28 10:08:50|17.59|15.91|17.57|15.9|17.59|15.91|17.57|15.9|0
1656410940000|2022-06-28 10:09:00|17.52|15.85|17.54|15.87|17.54|15.87|17.48|15.82|0
1656410950000|2022-06-28 10:09:10|17.57|15.9|17.52|15.86|17.57|15.9|17.52|15.86|0
1656410960000|2022-06-28 10:09:20|17.48|15.82|17.5|15.83|17.5|15.83|17.47|15.81|0
1656410970000|2022-06-28 10:09:30|17.48|15.82|17.49|15.82|17.5|15.83|17.48|15.82|0
1656410980000|2022-06-28 10:09:40|17.48|15.83|17.5|15.83|17.5|15.83|17.48|15.83|0
1656410990000|2022-06-28 10:09:50|17.48|15.82|17.5|15.83|17.5|15.83|17.48|15.82|0
1656411000000|2022-06-28 10:10:00|17.43|15.77|17.47|15.81|17.47|15.81|17.43|15.77|0
1656411010000|2022-06-28 10:10:10|17.44|15.77|17.41|15.75|17.44|15.78|17.41|15.75|0
1656411020000|2022-06-28 10:10:20|17.44|15.78|17.46|15.8|17.46|15.8|17.43|15.77|0
1656411030000|2022-06-28 10:10:30|17.43|15.77|17.45|15.79|17.45|15.79|17.43|15.77|0
1656411040000|2022-06-28 10:10:40|17.46|15.8|17.5|15.83|17.5|15.83|17.46|15.8|0
1656411050000|2022-06-28 10:10:50|17.47|15.81|17.48|15.82|17.48|15.82|17.47|15.81|0
1656411060000|2022-06-28 10:11:00|17.49||17.48||17.49||17.48||0
1656411070000|2022-06-28 10:11:10|17.5|15.83|17.45|15.79|17.5|15.83|17.45|15.79|0
1656411080000|2022-06-28 10:11:20|17.49|15.82|17.52|15.86|17.53|15.86|17.49|15.82|0
1656411090000|2022-06-28 10:11:30|17.54|15.87|17.5|15.83|17.55|15.88|17.5|15.83|0
1656411100000|2022-06-28 10:11:40|17.49|15.82|17.44|15.78|17.52|15.85|17.44|15.78|0
1656411120000|2022-06-28 10:12:00|17.46|15.8|17.44|15.78|17.46|15.8|17.44|15.78|0
1656411130000|2022-06-28 10:12:10|17.45|15.79|17.47|15.81|17.47|15.81|17.45|15.79|0
1656411140000|2022-06-28 10:12:20|17.46|15.8|17.46|15.8|17.46|15.8|17.44|15.78|0
1656411150000|2022-06-28 10:12:30|17.45|15.79|17.45|15.79|17.46|15.8|17.45|15.79|0
1656411160000|2022-06-28 10:12:40|17.44|15.78|17.46|15.8|17.46|15.8|17.44|15.78|0
1656411170000|2022-06-28 10:12:50|17.45|15.79|17.46|15.8|17.48|15.82|17.45|15.79|0
1656411180000|2022-06-28 10:13:00|17.44|15.78|17.44|15.78|17.45|15.79|17.44|15.78|0
1656411190000|2022-06-28 10:13:10|17.46|15.8|17.5|15.83|17.5|15.83|17.46|15.8|0
1656411200000|2022-06-28 10:13:20|17.51|15.84|17.52|15.85|17.52|15.85|17.51|15.84|0
1656411210000|2022-06-28 10:13:30|17.51|15.86|17.51|15.84|17.51|15.86|17.51|15.84|0
1656411220000|2022-06-28 10:13:40|17.5|15.83|17.52|15.85|17.52|15.85|17.5|15.83|0
1656411230000|2022-06-28 10:13:50|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1656411240000|2022-06-28 10:14:00|17.52|15.85|17.51|15.84|17.52|15.86|17.51|15.84|0
1656411250000|2022-06-28 10:14:10|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1656411260000|2022-06-28 10:14:20|17.49|15.82|17.5|15.83|17.5|15.83|17.48|15.81|0
1656411270000|2022-06-28 10:14:30|17.49|15.82|17.47|15.81|17.49|15.82|17.47|15.81|0
1656411280000|2022-06-28 10:14:40|17.48|15.8|17.46|15.8|17.48|15.8|17.46|15.8|0
1656411290000|2022-06-28 10:14:50|17.48|15.81|17.45|15.79|17.48|15.81|17.45|15.79|0
1656411300000|2022-06-28 10:15:00|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1656411310000|2022-06-28 10:15:10|17.45|15.79|17.5|15.83|17.5|15.83|17.44|15.78|0
1656411320000|2022-06-28 10:15:20|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1656411330000|2022-06-28 10:15:30|17.48|15.81|17.48|15.81|17.48|15.81|17.47|15.81|0
1656411340000|2022-06-28 10:15:40|17.5|15.83|17.5|15.83|17.5|15.83|17.48|15.81|0
1656411350000|2022-06-28 10:15:50|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1656411360000|2022-06-28 10:16:00|17.5|15.83|17.5|15.83|17.5|15.83|17.49|15.82|0
1656411370000|2022-06-28 10:16:10|17.48|15.81|17.53|15.86|17.53|15.86|17.48|15.81|0
1656411380000|2022-06-28 10:16:20|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1656411390000|2022-06-28 10:16:30|17.55|15.88|17.54|15.87|17.55|15.88|17.54|15.87|0
1656411400000|2022-06-28 10:16:40|17.53|15.86|17.54|15.87|17.54|15.87|17.53|15.86|0
1656411410000|2022-06-28 10:16:50|17.53|15.86|17.51|15.84|17.53|15.86|17.51|15.84|0
1656411420000|2022-06-28 10:17:00|17.52|15.85|17.55|15.88|17.55|15.88|17.51|15.84|0
1656411430000|2022-06-28 10:17:10|17.54|15.87|17.53|15.86|17.54|15.87|17.52|15.85|0
1656411440000|2022-06-28 10:17:20|17.54|15.87|17.53|15.86|17.54|15.87|17.53|15.86|0
1656411450000|2022-06-28 10:17:30|17.52|15.85|17.52|15.85|17.52|15.85|17.5|15.83|0
1656411460000|2022-06-28 10:17:40|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1656411470000|2022-06-28 10:17:50|17.52|15.85|17.52|15.85|17.53|15.86|17.51|15.84|0
1656411480000|2022-06-28 10:18:00|17.51|15.84|17.5|15.83|17.51|15.84|17.5|15.83|0
1656411490000|2022-06-28 10:18:10|17.51|15.85|17.5|15.83|17.51|15.85|17.5|15.83|0
1656411500000|2022-06-28 10:18:20|17.51|15.84|17.5|15.83|17.51|15.85|17.5|15.83|0
1656411510000|2022-06-28 10:18:30|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1656411520000|2022-06-28 10:18:40|17.48|15.81|17.51|15.85|17.51|15.85|17.48|15.81|0
1656411530000|2022-06-28 10:18:50|17.53|15.86|17.51|15.85|17.53|15.86|17.51|15.85|0
1656411540000|2022-06-28 10:19:00|17.52||17.51||17.52||17.51||0
1656411550000|2022-06-28 10:19:10|17.52|15.84|17.5|15.83|17.52|15.85|17.5|15.83|0
1656411560000|2022-06-28 10:19:20|17.51|15.85|17.51|15.85|17.51|15.85|17.51|15.85|0
1656411570000|2022-06-28 10:19:30|17.53|15.86|17.51|15.84|17.53|15.86|17.51|15.84|0
1656411580000|2022-06-28 10:19:40|17.5|15.83|17.51|15.85|17.51|15.85|17.5|15.83|0
1656411600000|2022-06-28 10:20:00|17.5|15.84|17.5|15.83|17.5|15.84|17.5|15.83|0
1656411610000|2022-06-28 10:20:10|17.51|15.85|17.51|15.85|17.51|15.85|17.51|15.85|0
1656411620000|2022-06-28 10:20:20|17.5|15.83|17.5|15.83|17.51|15.84|17.5|15.83|0
1656411640000|2022-06-28 10:20:40|17.51|15.85|17.51|15.85|17.51|15.85|17.51|15.84|0
1656411650000|2022-06-28 10:20:50|17.52|15.86|17.54|15.87|17.54|15.87|17.52|15.86|0
1656411660000|2022-06-28 10:21:00|17.52|15.85|17.51|15.84|17.53|15.86|17.51|15.84|0
1656411670000|2022-06-28 10:21:10|17.53|15.85|17.51|15.85|17.53|15.86|17.51|15.85|0
1656411680000|2022-06-28 10:21:20|17.52||17.52||17.52||17.51||0
1656411690000|2022-06-28 10:21:30|17.51|15.86|17.51|15.85|17.53|15.86|17.51|15.85|0
1656411700000|2022-06-28 10:21:40|17.52||17.52||17.52||17.51||0
1656411710000|2022-06-28 10:21:50|17.51|15.86|17.52|15.85|17.53|15.86|17.51|15.85|0
1656411720000|2022-06-28 10:22:00|17.51||17.52||17.52||17.51||0
1656411730000|2022-06-28 10:22:10|17.53|15.86|17.53|15.86|17.53|15.86|17.52|15.85|0
1656411740000|2022-06-28 10:22:20|17.57|15.9|17.59|15.91|17.59|15.91|17.56|15.89|0
1656411750000|2022-06-28 10:22:30|17.6|15.93|17.64|15.96|17.64|15.96|17.6|15.93|0
1656411760000|2022-06-28 10:22:40|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1656411770000|2022-06-28 10:22:50|17.64|15.96|17.66|15.98|17.66|15.98|17.64|15.96|0
1656411780000|2022-06-28 10:23:00|17.68|15.99|17.68|16|17.69|16.01|17.68|15.99|0
1656411790000|2022-06-28 10:23:10||15.99||16||16||15.99|0
1656411800000|2022-06-28 10:23:20|17.69|15.99|17.71|16.02|17.73|16.04|17.69|15.99|0
1656411810000|2022-06-28 10:23:30|17.72|16.03|17.73|16.04|17.73|16.04|17.72|16.03|0
1656411820000|2022-06-28 10:23:40|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1656411830000|2022-06-28 10:23:50|17.69|16.01|17.69|16.01|17.69|16.01|17.68|15.99|0
1656411840000|2022-06-28 10:24:00|17.71|16.02|17.69|16.01|17.71|16.02|17.68|16|0
1656411850000|2022-06-28 10:24:10|17.68|16|17.71|16.02|17.71|16.02|17.68|16|0
1656411860000|2022-06-28 10:24:20|17.68|15.99|17.68|15.99|17.68|16|17.68|15.99|0
1656411870000|2022-06-28 10:24:30|17.69|16|17.69|16.01|17.69|16.01|17.69|16|0
1656411880000|2022-06-28 10:24:40|17.68|16|17.68|16|17.7|16.02|17.68|16|0
1656411890000|2022-06-28 10:24:50||15.99||15.99||15.99||15.99|0
1656411900000|2022-06-28 10:25:00|17.64|15.96|17.64|15.96|17.65|15.97|17.64|15.96|0
1656411910000|2022-06-28 10:25:10|17.66|15.98|17.65|15.97|17.66|15.98|17.65|15.97|0
1656411920000|2022-06-28 10:25:20|17.62|15.94|17.62|15.94|17.62|15.94|17.6|15.93|0
1656411930000|2022-06-28 10:25:30|17.63|15.95|17.64|15.96|17.64|15.96|17.63|15.95|0
1656411940000|2022-06-28 10:25:40|17.65|15.97|17.64|15.96|17.65|15.97|17.64|15.96|0
1656411950000|2022-06-28 10:25:50|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1656411960000|2022-06-28 10:26:00|17.63|15.95|17.63|15.95|17.65|15.97|17.63|15.95|0
1656411970000|2022-06-28 10:26:10|17.62|15.94|17.61|15.93|17.62|15.94|17.61|15.93|0
1656411980000|2022-06-28 10:26:20|17.62|15.94|17.61|15.93|17.62|15.94|17.61|15.93|0
1656411990000|2022-06-28 10:26:30|17.6|15.92|17.59|15.92|17.6|15.92|17.59|15.92|0
1656412000000|2022-06-28 10:26:40|17.6|15.93|17.62|15.94|17.62|15.94|17.6|15.93|0
1656412010000|2022-06-28 10:26:50|17.61|15.93|17.62|15.94|17.62|15.94|17.61|15.93|0
1656412020000|2022-06-28 10:27:00|17.63|15.95|17.64|15.96|17.64|15.96|17.62|15.94|0
1656412030000|2022-06-28 10:27:10|17.63|15.95|17.64|15.96|17.64|15.96|17.63|15.95|0
1656412040000|2022-06-28 10:27:20|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1656412050000|2022-06-28 10:27:30|17.65|15.97|17.65|15.97|17.66|15.98|17.65|15.97|0
1656412060000|2022-06-28 10:27:40|17.66|15.98|17.68|15.99|17.68|15.99|17.66|15.98|0
1656412070000|2022-06-28 10:27:50|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1656412080000|2022-06-28 10:28:00|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1656412090000|2022-06-28 10:28:10|17.68|15.99|17.68|15.99|17.68|15.99|17.68|15.99|0
1656412100000|2022-06-28 10:28:20|17.69|16|17.67|15.98|17.69|16.01|17.67|15.98|0
1656412110000|2022-06-28 10:28:30|17.66|15.96|17.63|15.95|17.66|15.96|17.63|15.95|0
1656412120000|2022-06-28 10:28:40|17.64|15.96|17.63|15.95|17.64|15.96|17.63|15.95|0
1656412130000|2022-06-28 10:28:50|17.64|15.96|17.59|15.92|17.64|15.96|17.59|15.92|0
1656412140000|2022-06-28 10:29:00|17.61|15.93|17.61|15.93|17.62|15.94|17.61|15.93|0
1656412150000|2022-06-28 10:29:10|17.6||17.6||17.6||17.6||0
1656412160000|2022-06-28 10:29:20|17.62|15.94|17.64|15.96|17.64|15.96|17.62|15.94|0
1656412170000|2022-06-28 10:29:30|17.63|15.95|17.64|15.96|17.64|15.96|17.63|15.95|0
1656412180000|2022-06-28 10:29:40|17.63|15.95|17.64|15.96|17.64|15.96|17.63|15.95|0
1656412190000|2022-06-28 10:29:50|17.65|15.97|17.68|16|17.69|16.01|17.65|15.97|0
1656412200000|2022-06-28 10:30:00|17.67|15.98|17.66|15.98|17.67|15.98|17.66|15.98|0
1656412210000|2022-06-28 10:30:10|17.67|16.01|17.69|16.01|17.69|16.01|17.67|16.01|0
1656412220000|2022-06-28 10:30:20|17.68|15.99|17.68|15.99|17.68|15.99|17.68|15.99|0
1656412230000|2022-06-28 10:30:30|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1656412240000|2022-06-28 10:30:40|17.68|15.99|17.68|15.99|17.68|15.99|17.66|15.98|0
1656412250000|2022-06-28 10:30:50|17.67|16|17.67|15.99|17.68|16|17.67|15.99|0
1656412260000|2022-06-28 10:31:00|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1656412270000|2022-06-28 10:31:10|17.73|16.04|17.71|16.02|17.73|16.04|17.71|16.02|0
1656412280000|2022-06-28 10:31:20|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1656412290000|2022-06-28 10:31:30|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1656412300000|2022-06-28 10:31:40|17.78|16.09|17.78|16.09|17.78|16.09|17.77|16.07|0
1656412310000|2022-06-28 10:31:50|17.77|16.07|17.78|16.09|17.78|16.09|17.77|16.07|0
1656412320000|2022-06-28 10:32:00|17.77|16.07|17.77|16.08|17.77|16.08|17.77|16.07|0
1656412330000|2022-06-28 10:32:10|17.78|16.09|17.75|16.06|17.78|16.09|17.75|16.06|0
1656412340000|2022-06-28 10:32:20|17.77|16.07|17.76|16.07|17.77|16.07|17.76|16.06|0
1656412350000|2022-06-28 10:32:30|17.78|16.09|17.76|16.07|17.78|16.09|17.76|16.07|0
1656412360000|2022-06-28 10:32:40|17.77|16.08|17.78|16.09|17.78|16.09|17.77|16.08|0
1656412370000|2022-06-28 10:32:50|17.79|16.1|17.78|16.09|17.79|16.1|17.78|16.09|0
1656412380000|2022-06-28 10:33:00|17.77|16.08|17.8|16.11|17.8|16.11|17.77|16.08|0
1656412390000|2022-06-28 10:33:10|17.78|16.09|17.8|16.11|17.8|16.11|17.78|16.09|0
1656412400000|2022-06-28 10:33:20|17.79|16.1|17.8|16.11|17.8|16.11|17.79|16.1|0
1656412410000|2022-06-28 10:33:30|17.81|16.12|17.82|16.12|17.82|16.12|17.81|16.12|0
1656412420000|2022-06-28 10:33:40|17.84|16.14|17.86|16.15|17.86|16.15|17.83|16.13|0
1656412430000|2022-06-28 10:33:50|17.87|16.17|17.86|16.15|17.87|16.17|17.86|16.15|0
1656412440000|2022-06-28 10:34:00|17.87|16.17|17.86|16.15|17.87|16.17|17.86|16.15|0
1656412450000|2022-06-28 10:34:10|17.84|16.14|17.83|16.13|17.84|16.14|17.83|16.13|0
1656412460000|2022-06-28 10:34:20|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1656412470000|2022-06-28 10:34:30|17.83|16.13|17.84|16.14|17.84|16.14|17.83|16.13|0
1656412480000|2022-06-28 10:34:40|17.83|16.13|17.85|16.15|17.85|16.15|17.83|16.13|0
1656412490000|2022-06-28 10:34:50|17.86|16.16|17.86|16.16|17.86|16.16|17.85|16.16|0
1656412500000|2022-06-28 10:35:00||16.15||16.15||16.15||16.15|0
1656412510000|2022-06-28 10:35:10|17.85||17.85||17.85||17.85||0
1656412520000|2022-06-28 10:35:20|17.84|16.14|17.82|16.12|17.84|16.14|17.82|16.12|0
1656412530000|2022-06-28 10:35:30|17.81|16.11|17.8|16.11|17.82|16.12|17.8|16.11|0
1656412540000|2022-06-28 10:35:40|17.76|16.07|17.78|16.09|17.78|16.09|17.76|16.07|0
1656412550000|2022-06-28 10:35:50|17.8|16.11|17.8|16.11|17.8|16.11|17.79|16.1|0
1656412560000|2022-06-28 10:36:00|17.78|16.09|17.76|16.07|17.78|16.09|17.76|16.07|0
1656412570000|2022-06-28 10:36:10|17.77|16.08|17.76|16.07|17.77|16.08|17.76|16.07|0
1656412580000|2022-06-28 10:36:20|17.75|16.06|17.76|16.07|17.76|16.07|17.75|16.06|0
1656412600000|2022-06-28 10:36:40|17.78|16.09|17.79|16.1|17.8|16.11|17.78|16.09|0
1656412610000|2022-06-28 10:36:50|17.78|16.09|17.78|16.09|17.78|16.09|17.76|16.07|0
1656412620000|2022-06-28 10:37:00|17.77|16.08|17.78|16.09|17.78|16.09|17.76|16.07|0
1656412630000|2022-06-28 10:37:10|17.77|16.08|17.77|16.08|17.77|16.08|17.77|16.08|0
1656412640000|2022-06-28 10:37:20|17.78|16.09|17.79|16.1|17.79|16.1|17.78|16.09|0
1656412650000|2022-06-28 10:37:30|17.8|16.11|17.82|16.12|17.82|16.12|17.8|16.11|0
1656412660000|2022-06-28 10:37:40|17.81|16.11|17.81|16.11|17.81|16.11|17.8|16.11|0
1656412670000|2022-06-28 10:37:50|17.8||17.8||17.81||17.8||0
1656412680000|2022-06-28 10:38:00|17.82|16.12|17.8|16.11|17.82|16.12|17.8|16.11|0
1656412690000|2022-06-28 10:38:10|17.81||17.81||17.81||17.81||0
1656412700000|2022-06-28 10:38:20|17.83|16.13|17.8|16.11|17.83|16.13|17.8|16.11|0
1656412710000|2022-06-28 10:38:30|17.78|16.09|17.78|16.09|17.79|16.1|17.78|16.09|0
1656412720000|2022-06-28 10:38:40|17.8|16.11|17.79|16.1|17.8|16.11|17.79|16.1|0
1656412730000|2022-06-28 10:38:50|17.78|16.09|17.79|16.1|17.79|16.1|17.78|16.09|0
1656412740000|2022-06-28 10:39:00|17.78|16.09|17.78|16.09|17.79|16.1|17.78|16.09|0
1656412750000|2022-06-28 10:39:10|17.79|16.1|17.76|16.07|17.79|16.1|17.76|16.07|0
1656412760000|2022-06-28 10:39:20|17.77|16.08|17.76|16.07|17.77|16.08|17.76|16.07|0
1656412780000|2022-06-28 10:39:40|17.77|16.08|17.77|16.08|17.78|16.09|17.76|16.07|0
1656412790000|2022-06-28 10:39:50|17.78|16.09|17.8|16.11|17.8|16.11|17.77|16.08|0
1656412800000|2022-06-28 10:40:00|17.82|16.12|17.8|16.11|17.82|16.12|17.8|16.11|0
1656412810000|2022-06-28 10:40:10|17.81|16.12|17.82|16.12|17.82|16.12|17.81|16.12|0
1656412820000|2022-06-28 10:40:20|17.85|16.15|17.84|16.14|17.85|16.15|17.84|16.14|0
1656412830000|2022-06-28 10:40:30|17.85|16.15|17.83|16.13|17.85|16.15|17.83|16.13|0
1656412840000|2022-06-28 10:40:40|17.84|16.14|17.83|16.13|17.84|16.14|17.83|16.13|0
1656412850000|2022-06-28 10:40:50|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1656412860000|2022-06-28 10:41:00|17.83|16.13|17.82|16.12|17.84|16.14|17.82|16.12|0
1656412870000|2022-06-28 10:41:10|17.83|16.13|17.82|16.12|17.83|16.13|17.82|16.12|0
1656412880000|2022-06-28 10:41:20|17.78|16.09|17.77|16.08|17.78|16.09|17.76|16.07|0
1656412890000|2022-06-28 10:41:30|17.79|16.1|17.73|16.04|17.79|16.1|17.73|16.04|0
1656412900000|2022-06-28 10:41:40|17.69|16.01|17.69|16.01|17.71|16.02|17.69|16.01|0
1656412910000|2022-06-28 10:41:50|17.67|15.99|17.66|15.98|17.67|15.99|17.66|15.98|0
1656412920000|2022-06-28 10:42:00|17.68|16|17.69|16.01|17.69|16.01|17.66|15.98|0
1656412930000|2022-06-28 10:42:10|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1656412940000|2022-06-28 10:42:20|17.68|16|17.67|15.99|17.68|16|17.67|15.99|0
1656412950000|2022-06-28 10:42:30|17.66|15.98|17.66|15.97|17.66|15.98|17.66|15.97|0
1656412960000|2022-06-28 10:42:40|17.64|15.96|17.62|15.94|17.64|15.96|17.62|15.94|0
1656412970000|2022-06-28 10:42:50|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1656412980000|2022-06-28 10:43:00|17.62|15.94|17.64|15.96|17.64|15.96|17.62|15.94|0
1656412990000|2022-06-28 10:43:10|17.67|15.99|17.66|15.97|17.67|15.99|17.66|15.97|0
1656413000000|2022-06-28 10:43:20|17.68|15.98|17.67|15.99|17.68|16|17.66|15.98|0
1656413010000|2022-06-28 10:43:30|17.68|16|17.68|16|17.68|16|17.68|16|0
1656413020000|2022-06-28 10:43:40|17.67|15.99|17.67|15.99|17.68|16|17.67|15.99|0
1656413030000|2022-06-28 10:43:50|17.68|16|17.68|16|17.68|16|17.68|16|0
1656413040000|2022-06-28 10:44:00|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1656413050000|2022-06-28 10:44:10|17.68|16|17.69|16.01|17.69|16.01|17.67|15.99|0
1656413060000|2022-06-28 10:44:20|17.67|15.99|17.69|16.01|17.69|16.01|17.67|15.99|0
1656413070000|2022-06-28 10:44:30|17.68|16|17.68|16|17.68|16|17.68|16|0
1656413080000|2022-06-28 10:44:40|17.69|16.01|17.72|16.03|17.72|16.03|17.69|16.01|0
1656413090000|2022-06-28 10:44:50|17.71|16.02|17.72|16.03|17.72|16.03|17.71|16.02|0
1656413100000|2022-06-28 10:45:00|17.71|16.02|17.66|15.97|17.71|16.02|17.66|15.97|0
1656413110000|2022-06-28 10:45:10|17.65|15.96|17.66|15.97|17.66|15.97|17.64|15.96|0
1656413120000|2022-06-28 10:45:20|17.67|15.99|17.66|15.97|17.67|15.99|17.66|15.97|0
1656413130000|2022-06-28 10:45:30|17.67|15.98|17.67|15.99|17.67|15.99|17.67|15.97|0
1656413140000|2022-06-28 10:45:40|17.66|15.97|17.69|16.01|17.69|16.01|17.66|15.97|0
1656413150000|2022-06-28 10:45:50|17.68|16|17.71|16.02|17.71|16.02|17.68|16|0
1656413160000|2022-06-28 10:46:00|17.7|16.01|17.67|15.99|17.7|16.01|17.67|15.99|0
1656413170000|2022-06-28 10:46:10|17.66|15.97|17.69|16.01|17.69|16.01|17.66|15.97|0
1656413190000|2022-06-28 10:46:30|17.71|16.02|17.75|16.06|17.75|16.06|17.71|16.02|0
1656413200000|2022-06-28 10:46:40|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1656413220000|2022-06-28 10:47:00|17.78|16.09|17.78|16.09|17.79|16.1|17.78|16.09|0
1656413230000|2022-06-28 10:47:10|17.79|16.1|17.79|16.1|17.8|16.1|17.79|16.1|0
1656413240000|2022-06-28 10:47:20|17.76|16.07|17.75|16.06|17.76|16.07|17.75|16.06|0
1656413250000|2022-06-28 10:47:30|17.76|16.07|17.69|16.01|17.76|16.07|17.69|16.01|0
1656413260000|2022-06-28 10:47:40|17.67|15.99|17.69|16.01|17.69|16.01|17.67|15.99|0
1656413270000|2022-06-28 10:47:50|17.68|16|17.68|16|17.69|16.01|17.68|16|0
1656413280000|2022-06-28 10:48:00|17.71|16.02|17.68|16|17.72|16.03|17.68|16|0
1656413290000|2022-06-28 10:48:10|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1656413310000|2022-06-28 10:48:30|17.68|16|17.68|16|17.68|16|17.68|16|0
1656413320000|2022-06-28 10:48:40|17.69|16.01|17.67|15.99|17.69|16.01|17.67|15.99|0
1656413330000|2022-06-28 10:48:50|17.66|15.97|17.69|16.01|17.69|16.01|17.66|15.97|0
1656413340000|2022-06-28 10:49:00|17.67|15.99|17.66|15.98|17.67|15.99|17.66|15.98|0
1656413350000|2022-06-28 10:49:10|17.67|15.99|17.68|16|17.69|16.01|17.67|15.99|0
1656413360000|2022-06-28 10:49:20|17.69|16.01|17.7|16.01|17.71|16.02|17.69|16.01|0
1656413370000|2022-06-28 10:49:30|17.71|16.02|17.69|16.01|17.71|16.02|17.69|16.01|0
1656413380000|2022-06-28 10:49:40|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1656413390000|2022-06-28 10:49:50|17.73|16.04|17.71|16.02|17.73|16.04|17.71|16.02|0
1656413400000|2022-06-28 10:50:00|17.7|16.01|17.69|16.01|17.7|16.01|17.69|16.01|0
1656413410000|2022-06-28 10:50:10|17.71|16.02|17.72|16.03|17.72|16.03|17.71|16.02|0
1656413420000|2022-06-28 10:50:20|17.73|16.04|17.74|16.05|17.74|16.05|17.73|16.04|0
1656413440000|2022-06-28 10:50:40|17.69|16.01|17.69|16.01|17.69|16.01|17.67|15.99|0
1656413450000|2022-06-28 10:50:50|17.67|15.99|17.71|16.02|17.71|16.02|17.67|15.99|0
1656413460000|2022-06-28 10:51:00|17.73|16.04|17.71|16.02|17.73|16.04|17.71|16.02|0
1656413470000|2022-06-28 10:51:10|17.72|16.03|17.71|16.02|17.72|16.03|17.71|16.02|0
1656413510000|2022-06-28 10:51:50|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1656413520000|2022-06-28 10:52:00|17.71|16.02|17.73|16.04|17.73|16.04|17.71|16.02|0
1656413530000|2022-06-28 10:52:10|17.72|16.03|17.71|16.02|17.73|16.04|17.71|16.02|0
1656413540000|2022-06-28 10:52:20|17.72|16.03|17.71|16.02|17.73|16.04|17.71|16.02|0
1656413550000|2022-06-28 10:52:30|17.73|16.04|17.71|16.02|17.73|16.04|17.71|16.02|0
1656413560000|2022-06-28 10:52:40|17.72|16.03|17.74|16.05|17.74|16.05|17.72|16.03|0
1656413580000|2022-06-28 10:53:00|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1656413590000|2022-06-28 10:53:10|17.71|16.02|17.72|16.03|17.73|16.04|17.71|16.02|0
1656413600000|2022-06-28 10:53:20|17.71|16.02|17.72|16.03|17.72|16.03|17.71|16.02|0
1656413610000|2022-06-28 10:53:30|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1656413620000|2022-06-28 10:53:40|17.7|16.01|17.69|16.01|17.7|16.01|17.69|16.01|0
1656413630000|2022-06-28 10:53:50|17.67|15.99|17.69|16.01|17.69|16.01|17.65|15.97|0
1656413640000|2022-06-28 10:54:00|17.7|16.02|17.71|16.02|17.71|16.02|17.7|16.02|0
1656413650000|2022-06-28 10:54:10|17.69|16.01|17.67|15.99|17.69|16.01|17.66|15.98|0
1656413660000|2022-06-28 10:54:20|17.65|15.97|17.65|15.97|17.67|15.99|17.65|15.97|0
1656413670000|2022-06-28 10:54:30|17.67|15.99|17.74|16.05|17.74|16.05|17.67|15.99|0
1656413680000|2022-06-28 10:54:40|17.76|16.07|17.84|16.14|17.84|16.14|17.76|16.07|0
1656413690000|2022-06-28 10:54:50|17.83|16.15|17.85|16.15|17.85|16.15|17.83|16.15|0
1656413700000|2022-06-28 10:55:00|17.86|16.16|17.83|16.13|17.86|16.16|17.83|16.13|0
1656413710000|2022-06-28 10:55:10||16.14||16.14||16.14||16.14|0
1656413720000|2022-06-28 10:55:20|17.82|16.12|17.8|16.1|17.82|16.12|17.8|16.1|0
1656413730000|2022-06-28 10:55:30|17.79|16.09|17.78|16.09|17.79|16.09|17.78|16.09|0
1656413740000|2022-06-28 10:55:40|17.8|16.1|17.81|16.11|17.81|16.11|17.8|16.1|0
1656413750000|2022-06-28 10:55:50|17.82|16.12|17.8|16.1|17.82|16.12|17.8|16.1|0
1656413770000|2022-06-28 10:56:10|17.78|16.09|17.79|16.09|17.8|16.1|17.78|16.09|0
1656413780000|2022-06-28 10:56:20|17.78|16.11|17.83|16.14|17.83|16.14|17.78|16.11|0
1656413790000|2022-06-28 10:56:30|17.85|16.15|17.93|16.22|17.93|16.22|17.85|16.15|0
1656413800000|2022-06-28 10:56:40|17.98|16.27|18|16.28|18|16.28|17.98|16.27|0
1656413810000|2022-06-28 10:56:50|18.01|16.29|17.93|16.22|18.01|16.29|17.93|16.22|0
1656413820000|2022-06-28 10:57:00|17.92|16.21|17.93|16.23|17.93|16.23|17.92|16.21|0
1656413830000|2022-06-28 10:57:10|17.94|16.24|17.98|16.27|17.98|16.27|17.94|16.23|0
1656413840000|2022-06-28 10:57:20|17.99|16.28|17.95|16.24|17.99|16.28|17.95|16.24|0
1656413850000|2022-06-28 10:57:30|17.94|16.23|17.94|16.23|17.94|16.23|17.93|16.22|0
1656413860000|2022-06-28 10:57:40|17.93|16.22|17.93|16.22|17.93|16.22|17.91|16.2|0
1656413870000|2022-06-28 10:57:50|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1656413880000|2022-06-28 10:58:00|17.88|16.18|17.89|16.19|17.89|16.19|17.88|16.18|0
1656413890000|2022-06-28 10:58:10|17.9|16.18|17.89|16.19|17.9|16.19|17.87|16.17|0
1656413900000|2022-06-28 10:58:20|17.9|16.23|17.93|16.22|17.94|16.23|17.9|16.22|0
1656413910000|2022-06-28 10:58:30|17.96|16.23|17.94|16.23|17.96|16.25|17.94|16.23|0
1656413920000|2022-06-28 10:58:40|17.91|16.2|17.9|16.19|17.91|16.2|17.9|16.19|0
1656413930000|2022-06-28 10:58:50|17.91|16.2|17.92|16.21|17.93|16.22|17.91|16.2|0
1656413940000|2022-06-28 10:59:00|17.93|16.22|17.93|16.23|17.93|16.23|17.93|16.22|0
1656413950000|2022-06-28 10:59:10|17.94|16.24|17.95|16.24|17.95|16.24|17.94|16.24|0
1656413960000|2022-06-28 10:59:20|17.94|16.23|17.83|16.14|17.94|16.23|17.83|16.14|0
1656413970000|2022-06-28 10:59:30|17.82|16.12|17.84|16.14|17.84|16.14|17.82|16.12|0
1656413980000|2022-06-28 10:59:40|17.83|16.21|17.92|16.21|17.92|16.21|17.83|16.2|0
1656413990000|2022-06-28 10:59:50|17.91|16.2|17.93|16.23|17.93|16.23|17.91|16.2|0
1656414000000|2022-06-28 11:00:00|17.92|16.21|17.91|16.2|17.92|16.21|17.91|16.2|0
1656414010000|2022-06-28 11:00:10|17.89|16.19|17.94|16.23|17.94|16.23|17.89|16.19|0
1656414020000|2022-06-28 11:00:20|17.92|16.21|17.92|16.21|17.92|16.21|17.91|16.2|0
1656414030000|2022-06-28 11:00:30|17.91|16.2|17.91|16.2|17.93|16.22|17.91|16.2|0
1656414040000|2022-06-28 11:00:40|17.9|16.19|17.87|16.17|17.9|16.19|17.87|16.17|0
1656414050000|2022-06-28 11:00:50|17.88|16.18|17.9|16.19|17.9|16.19|17.88|16.18|0
1656414060000|2022-06-28 11:01:00|17.89|16.15|17.85|16.15|17.89|16.16|17.85|16.15|0
1656414070000|2022-06-28 11:01:10|17.84|16.14|17.8|16.1|17.84|16.14|17.8|16.1|0
1656414080000|2022-06-28 11:01:20|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1656414090000|2022-06-28 11:01:30|17.8|16.1|17.83|16.14|17.83|16.14|17.8|16.1|0
1656414100000|2022-06-28 11:01:40|17.8|16.1|17.81|16.11|17.81|16.11|17.8|16.1|0
1656414110000|2022-06-28 11:01:50|17.8|16.1|17.76|16.07|17.8|16.1|17.76|16.07|0
1656414120000|2022-06-28 11:02:00|17.75|16.06|17.78|16.09|17.78|16.09|17.75|16.06|0
1656414130000|2022-06-28 11:02:10|17.79||17.78||17.79||17.78||0
1656414140000|2022-06-28 11:02:20|17.77|16.08|17.76|16.07|17.78|16.09|17.76|16.07|0
1656414150000|2022-06-28 11:02:30|17.75|16.06|17.74|16.05|17.75|16.06|17.74|16.05|0
1656414160000|2022-06-28 11:02:40|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1656414170000|2022-06-28 11:02:50|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1656414190000|2022-06-28 11:03:10|17.79||17.79||17.79||17.79||0
1656414200000|2022-06-28 11:03:20|17.73|16.04|17.69|16|17.73|16.04|17.69|16|0
1656414210000|2022-06-28 11:03:30|17.71|16.02|17.74|16.05|17.74|16.05|17.71|16.02|0
1656414220000|2022-06-28 11:03:40|17.73|16.04|17.73|16.04|17.73|16.04|17.71|16.02|0
1656414230000|2022-06-28 11:03:50|17.72|16.03|17.73|16.05|17.74|16.05|17.72|16.03|0
1656414240000|2022-06-28 11:04:00|17.74|16.04|17.71|16.02|17.74|16.04|17.71|16.02|0
1656414250000|2022-06-28 11:04:10|17.73|16.04|17.74|16.05|17.74|16.05|17.72|16.03|0
1656414260000|2022-06-28 11:04:20|17.76|16.07|17.74|16.05|17.76|16.07|17.73|16.05|0
1656414270000|2022-06-28 11:04:30|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1656414280000|2022-06-28 11:04:40|17.76|16.07|17.8|16.1|17.81|16.11|17.76|16.07|0
1656414290000|2022-06-28 11:04:50|17.78|16.09|17.76|16.07|17.78|16.09|17.76|16.07|0
1656414300000|2022-06-28 11:05:00|17.73|16.04|17.7|16.01|17.73|16.04|17.7|16.01|0
1656414310000|2022-06-28 11:05:10|17.73|16.04|17.73|16.04|17.74|16.05|17.73|16.04|0
1656414320000|2022-06-28 11:05:20|17.72|16.03|17.74|16.05|17.74|16.05|17.72|16.03|0
1656414330000|2022-06-28 11:05:30|17.76|16.07|17.77|16.08|17.77|16.08|17.76|16.07|0
1656414340000|2022-06-28 11:05:40|17.78|16.09|17.75|16.06|17.78|16.09|17.75|16.06|0
1656414350000|2022-06-28 11:05:50|17.74|16.05|17.76|16.07|17.76|16.07|17.74|16.05|0
1656414360000|2022-06-28 11:06:00|17.77|16.08|17.8|16.1|17.8|16.1|17.77|16.08|0
1656414370000|2022-06-28 11:06:10|17.81|16.11|17.83|16.14|17.83|16.14|17.81|16.11|0
1656414380000|2022-06-28 11:06:20|17.82|16.12|17.82|16.13|17.82|16.13|17.82|16.12|0
1656414390000|2022-06-28 11:06:30|17.81|16.11|17.78|16.09|17.82|16.12|17.78|16.09|0
1656414410000|2022-06-28 11:06:50|17.8|16.1|17.8|16.1|17.8|16.1|17.78|16.09|0
1656414420000|2022-06-28 11:07:00|17.78|16.09|17.8|16.1|17.8|16.1|17.78|16.09|0
1656414430000|2022-06-28 11:07:10|17.82|16.12|17.8|16.1|17.82|16.12|17.8|16.1|0
1656414440000|2022-06-28 11:07:20|17.81|16.11|17.82|16.13|17.82|16.13|17.81|16.11|0
1656414450000|2022-06-28 11:07:30||16.12||16.12||16.13||16.12|0
1656414470000|2022-06-28 11:07:50|17.84|16.14|17.85|16.15|17.85|16.15|17.84|16.14|0
1656414480000|2022-06-28 11:08:00|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1656414490000|2022-06-28 11:08:10|17.85|16.15|17.87|16.17|17.87|16.17|17.85|16.15|0
1656414500000|2022-06-28 11:08:20|17.85|16.15|17.85|16.15|17.86|16.16|17.85|16.15|0
1656414510000|2022-06-28 11:08:30|17.87|16.17|17.86|16.16|17.88|16.18|17.86|16.16|0
1656414520000|2022-06-28 11:08:40|17.87|16.17|17.87|16.17|17.88|16.18|17.87|16.17|0
1656414530000|2022-06-28 11:08:50|17.85|16.15|17.87|16.17|17.87|16.17|17.85|16.15|0
1656414540000|2022-06-28 11:09:00|17.88|16.18|17.89|16.18|17.89|16.18|17.88|16.18|0
1656414550000|2022-06-28 11:09:10|17.91|16.2|17.91|16.2|17.91|16.2|17.89|16.18|0
1656414560000|2022-06-28 11:09:20|17.92|16.22|17.92|16.22|17.94|16.23|17.92|16.22|0
1656414570000|2022-06-28 11:09:30|17.93||17.93||17.93||17.93||0
1656414580000|2022-06-28 11:09:40|17.94|16.23|17.94|16.23|17.94|16.23|17.93|16.22|0
1656414590000|2022-06-28 11:09:50|17.92|16.22|17.96|16.25|17.96|16.25|17.91|16.21|0
1656414600000|2022-06-28 11:10:00|17.98|16.27|17.91|16.21|17.98|16.27|17.91|16.21|0
1656414610000|2022-06-28 11:10:10|17.92|16.22|17.87|16.17|17.92|16.22|17.87|16.17|0
1656414620000|2022-06-28 11:10:20|17.89|16.18|17.89|16.18|17.89|16.18|17.89|16.18|0
1656414630000|2022-06-28 11:10:30|17.92|16.22|17.92|16.22|17.92|16.22|17.92|16.22|0
1656414640000|2022-06-28 11:10:40|17.94|16.23|17.92|16.22|17.96|16.25|17.92|16.22|0
1656414650000|2022-06-28 11:10:50|17.89|16.18|17.87|16.17|17.9|16.19|17.87|16.17|0
1656414660000|2022-06-28 11:11:00|17.89|16.18|17.9|16.19|17.9|16.19|17.87|16.17|0
1656414670000|2022-06-28 11:11:10|17.91|16.2|17.9|16.19|17.91|16.2|17.9|16.19|0
1656414680000|2022-06-28 11:11:20|17.91|16.2|17.89|16.18|17.91|16.2|17.89|16.18|0
1656414690000|2022-06-28 11:11:30|17.91|16.2|17.91|16.2|17.91|16.2|17.91|16.2|0
1656414700000|2022-06-28 11:11:40|17.89|16.18|17.9|16.19|17.91|16.2|17.89|16.18|0
1656414710000|2022-06-28 11:11:50|17.89|16.18|17.87|16.17|17.89|16.18|17.87|16.17|0
1656414720000|2022-06-28 11:12:00|17.89|16.18|17.9|16.19|17.91|16.2|17.89|16.18|0
1656414740000|2022-06-28 11:12:20|17.91|16.2|17.94|16.23|17.94|16.23|17.91|16.2|0
1656414750000|2022-06-28 11:12:30|17.93|16.22|17.96|16.25|17.96|16.25|17.93|16.22|0
1656414760000|2022-06-28 11:12:40|17.92|16.22|17.9|16.19|17.93|16.22|17.9|16.19|0
1656414770000|2022-06-28 11:12:50|17.89|16.18|17.9|16.19|17.9|16.19|17.89|16.18|0
1656414780000|2022-06-28 11:13:00|17.89|16.18|17.89|16.18|17.91|16.2|17.89|16.18|0
1656414790000|2022-06-28 11:13:10|17.9|16.19|17.89|16.18|17.9|16.19|17.89|16.18|0
1656414800000|2022-06-28 11:13:20|17.9|16.19|17.93|16.22|17.93|16.22|17.9|16.19|0
1656414810000|2022-06-28 11:13:30|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1656414820000|2022-06-28 11:13:40|17.92|16.22|17.92|16.22|17.92|16.22|17.92|16.22|0
1656414830000|2022-06-28 11:13:50|17.93|16.23|17.94|16.23|17.94|16.23|17.93|16.23|0
1656414840000|2022-06-28 11:14:00|17.95|16.24|17.98|16.27|17.98|16.27|17.95|16.24|0
1656414850000|2022-06-28 11:14:10|18|16.28|18|16.28|18|16.28|17.98|16.27|0
1656414860000|2022-06-28 11:14:20|17.99|16.27|17.98|16.27|17.99|16.27|17.98|16.27|0
1656414880000|2022-06-28 11:14:40|17.96|16.25|17.94|16.23|17.96|16.25|17.94|16.23|0
1656414890000|2022-06-28 11:14:50|17.93|16.22|17.96|16.25|17.96|16.25|17.93|16.22|0
1656414900000|2022-06-28 11:15:00|17.92|16.22|17.92|16.22|17.92|16.22|17.91|16.2|0
1656414910000|2022-06-28 11:15:10|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1656414920000|2022-06-28 11:15:20|17.92|16.22|17.92|16.22|17.92|16.22|17.92|16.22|0
1656414930000|2022-06-28 11:15:30|17.94|16.23|17.94|16.23|17.94|16.23|17.93|16.22|0
1656414940000|2022-06-28 11:15:40|17.92|16.22|17.92|16.22|17.92|16.22|17.92|16.22|0
1656414950000|2022-06-28 11:15:50|17.91|16.21|17.92|16.22|17.92|16.22|17.91|16.21|0
1656414960000|2022-06-28 11:16:00|17.91|16.21|17.92|16.22|17.92|16.22|17.91|16.21|0
1656414970000|2022-06-28 11:16:10|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1656414990000|2022-06-28 11:16:30|17.93|16.22|17.92|16.22|17.93|16.22|17.92|16.22|0
1656415000000|2022-06-28 11:16:40|17.91|16.2|17.91|16.2|17.91|16.2|17.91|16.2|0
1656415010000|2022-06-28 11:16:50|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1656415020000|2022-06-28 11:17:00|17.95|16.24|17.96|16.25|17.96|16.25|17.95|16.24|0
1656415030000|2022-06-28 11:17:10|17.95|16.24|17.94|16.23|17.96|16.25|17.94|16.23|0
1656415040000|2022-06-28 11:17:20|17.96|16.25|17.93|16.22|17.96|16.25|17.93|16.22|0
1656415050000|2022-06-28 11:17:30|17.91|16.21|17.94|16.23|17.94|16.23|17.89|16.18|0
1656415060000|2022-06-28 11:17:40|17.96|16.25|17.91|16.21|17.96|16.25|17.91|16.2|0
1656415070000|2022-06-28 11:17:50|17.92|16.2|17.92|16.22|17.92|16.22|17.92|16.2|0
1656415080000|2022-06-28 11:18:00|17.94|16.23|17.92|16.22|17.94|16.23|17.92|16.22|0
1656415090000|2022-06-28 11:18:10|17.94|16.23|17.92|16.22|17.94|16.23|17.92|16.22|0
1656415110000|2022-06-28 11:18:30|17.9|16.2|17.9|16.2|17.9|16.2|17.9|16.2|0
1656415130000|2022-06-28 11:18:50|17.89|16.19|17.89|16.18|17.89|16.19|17.89|16.18|0
1656415140000|2022-06-28 11:19:00|17.9|16.2|17.9|16.2|17.9|16.2|17.89|16.18|0
1656415150000|2022-06-28 11:19:10||16.19||16.19||16.19||16.19|0
1656415160000|2022-06-28 11:19:20||16.2||16.19||16.2||16.19|0
1656415170000|2022-06-28 11:19:30|17.89|16.2|17.89|16.18|17.89|16.2|17.89|16.18|0
1656415180000|2022-06-28 11:19:40|17.9|16.19|17.9|16.2|17.9|16.2|17.9|16.19|0
1656415190000|2022-06-28 11:19:50|17.91|16.21|17.92|16.22|17.92|16.22|17.9|16.2|0
1656415200000|2022-06-28 11:20:00|17.94|16.23|17.93|16.22|17.94|16.23|17.93|16.22|0
1656415210000|2022-06-28 11:20:10|17.94|16.23|17.93|16.22|17.94|16.23|17.92|16.22|0
1656415220000|2022-06-28 11:20:20|17.92||17.92||17.92||17.92||0
1656415230000|2022-06-28 11:20:30|17.9|16.2|17.92|16.22|17.92|16.22|17.9|16.2|0
1656415240000|2022-06-28 11:20:40|17.9|16.2|17.9|16.2|17.9|16.2|17.9|16.2|0
1656415250000|2022-06-28 11:20:50|17.91|16.21|17.91|16.21|17.91|16.21|17.9|16.2|0
1656415260000|2022-06-28 11:21:00|17.9|16.2|17.9|16.2|17.9|16.2|17.9|16.2|0
1656415270000|2022-06-28 11:21:10|17.91|16.21|17.89|16.18|17.91|16.21|17.89|16.18|0
1656415280000|2022-06-28 11:21:20|17.87|16.17|17.88|16.17|17.88|16.17|17.87|16.17|0
1656415290000|2022-06-28 11:21:30|17.87|16.18|17.88|16.17|17.89|16.18|17.87|16.17|0
1656415300000|2022-06-28 11:21:40|17.89|16.18|17.89|16.18|17.89|16.18|17.89|16.18|0
1656415310000|2022-06-28 11:21:50|17.9|16.19|17.9|16.2|17.9|16.2|17.9|16.19|0
1656415320000|2022-06-28 11:22:00|17.91|16.21|17.9|16.2|17.91|16.21|17.9|16.2|0
1656415340000|2022-06-28 11:22:20||16.19||16.19||16.19||16.19|0
1656415350000|2022-06-28 11:22:30||16.2||16.2||16.2||16.2|0
1656415360000|2022-06-28 11:22:40||16.19||16.2||16.2||16.19|0
1656415390000|2022-06-28 11:23:10|17.92|16.22|17.92|16.22|17.92|16.22|17.92|16.22|0
1656415400000|2022-06-28 11:23:20|17.91|16.21|17.9|16.2|17.91|16.21|17.9|16.2|0
1656415410000|2022-06-28 11:23:30|17.91|16.21|17.92|16.22|17.92|16.22|17.91|16.21|0
1656415430000|2022-06-28 11:23:50|17.93||17.93||17.93||17.93||0
1656415440000|2022-06-28 11:24:00|17.96|16.25|17.94|16.23|17.97|16.26|17.94|16.23|0
1656415450000|2022-06-28 11:24:10|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1656415460000|2022-06-28 11:24:20|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1656415500000|2022-06-28 11:25:00|17.92|16.22|17.9|16.2|17.92|16.22|17.9|16.2|0
1656415510000|2022-06-28 11:25:10|17.91|16.21|17.9|16.2|17.92|16.22|17.9|16.2|0
1656415520000|2022-06-28 11:25:20|17.92|16.22|17.9|16.2|17.92|16.22|17.9|16.2|0
1656415540000|2022-06-28 11:25:40|17.89|16.18|17.89|16.18|17.89|16.18|17.89|16.18|0
1656415550000|2022-06-28 11:25:50|17.88|16.17|17.87|16.17|17.88|16.17|17.87|16.17|0
1656415560000|2022-06-28 11:26:00|17.89|16.18|17.89|16.18|17.89|16.18|17.89|16.18|0
1656415570000|2022-06-28 11:26:10|17.87|16.17|17.89|16.18|17.89|16.18|17.87|16.17|0
1656415580000|2022-06-28 11:26:20|17.88|16.17|17.87|16.17|17.88|16.17|17.87|16.17|0
1656415590000|2022-06-28 11:26:30|17.85|16.15|17.87|16.17|17.87|16.17|17.85|16.15|0
1656415600000|2022-06-28 11:26:40|17.86|16.16|17.85|16.15|17.86|16.16|17.85|16.15|0
1656415610000|2022-06-28 11:26:50|17.84|16.14|17.87|16.17|17.87|16.17|17.84|16.14|0
1656415620000|2022-06-28 11:27:00|17.88|16.18|17.89|16.18|17.89|16.18|17.88|16.18|0
1656415630000|2022-06-28 11:27:10|17.88|16.17|17.88|16.17|17.88|16.17|17.88|16.17|0
1656415640000|2022-06-28 11:27:20|17.89|16.18|17.89|16.18|17.89|16.18|17.89|16.18|0
1656415660000|2022-06-28 11:27:40|17.9|16.2|17.9|16.2|17.9|16.2|17.9|16.2|0
1656415680000|2022-06-28 11:28:00|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1656415690000|2022-06-28 11:28:10|17.92|16.22|17.94|16.23|17.95|16.24|17.92|16.22|0
1656415710000|2022-06-28 11:28:30|17.96|16.25|17.94|16.23|17.96|16.25|17.94|16.23|0
1656415730000|2022-06-28 11:28:50|17.95|16.24|17.96|16.25|17.96|16.25|17.95|16.24|0
1656415740000|2022-06-28 11:29:00|17.98|16.26|18.03|16.31|18.03|16.31|17.98|16.26|0
1656415750000|2022-06-28 11:29:10|18.05|16.33|18.05|16.33|18.08|16.36|18.05|16.33|0
1656415760000|2022-06-28 11:29:20|18.07|16.35|18.09|16.36|18.09|16.36|18.07|16.35|0
1656415770000|2022-06-28 11:29:30|18.1|16.37|18.14|16.41|18.14|16.41|18.1|16.37|0
1656415780000|2022-06-28 11:29:40|18.12|16.4|18.11|16.39|18.12|16.4|18.11|16.39|0
1656415790000|2022-06-28 11:29:50|18.1|16.38|18.13|16.4|18.13|16.4|18.1|16.38|0
1656415800000|2022-06-28 11:30:00|18.12|16.39|18.1|16.38|18.12|16.39|18.1|16.38|0
1656415820000|2022-06-28 11:30:20|18.09|16.36|18.1|16.38|18.1|16.38|18.09|16.36|0
1656415830000|2022-06-28 11:30:30|18.12|16.4|18.1|16.38|18.12|16.4|18.1|16.38|0
1656415840000|2022-06-28 11:30:40|18.11|16.39|18.09|16.36|18.11|16.39|18.09|16.36|0
1656415850000|2022-06-28 11:30:50|18.07|16.35|18.07|16.35|18.07|16.35|18.06|16.34|0
1656415860000|2022-06-28 11:31:00|18.09|16.36|18.07|16.35|18.09|16.36|18.07|16.35|0
1656415870000|2022-06-28 11:31:10|18.05|16.33|18.07|16.35|18.07|16.35|18.05|16.33|0
1656415880000|2022-06-28 11:31:20|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1656415890000|2022-06-28 11:31:30|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1656415900000|2022-06-28 11:31:40|18.09|16.36|18.07|16.35|18.09|16.36|18.07|16.35|0
1656415910000|2022-06-28 11:31:50|18.09|16.36|18.09|16.36|18.09|16.36|18.09|16.36|0
1656415930000|2022-06-28 11:32:10|18.08|16.35|18.06|16.34|18.08|16.35|18.06|16.34|0
1656415940000|2022-06-28 11:32:20|18.05|16.33|18.05|16.33|18.06|16.34|18.05|16.33|0
1656415950000|2022-06-28 11:32:30|18.03|16.31|18.02|16.31|18.03|16.31|18.02|16.31|0
1656415960000|2022-06-28 11:32:40|18.03||18.02||18.03||18.02||0
1656415970000|2022-06-28 11:32:50|18.03||18.02||18.03||18.02||0
1656415980000|2022-06-28 11:33:00|18.03|16.33|18.07|16.35|18.07|16.35|18.03|16.33|0
1656415990000|2022-06-28 11:33:10|18.09|16.36|18.07|16.35|18.09|16.36|18.07|16.35|0
1656416000000|2022-06-28 11:33:20|18.08||18.07||18.08||18.07||0
1656416010000|2022-06-28 11:33:30|18.08||18.07||18.08||18.07||0
1656416020000|2022-06-28 11:33:40|18.09|16.36|18.06|16.34|18.09|16.36|18.06|16.34|0
1656416030000|2022-06-28 11:33:50|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1656416040000|2022-06-28 11:34:00|18.03|16.31|18.03|16.31|18.05|16.33|18.03|16.31|0
1656416050000|2022-06-28 11:34:10|18.05|16.33|18.03|16.31|18.05|16.33|18.03|16.31|0
1656416060000|2022-06-28 11:34:20|18.04|16.32|18.05|16.33|18.05|16.33|18.03|16.31|0
1656416100000|2022-06-28 11:35:00|18.03|16.31|18.07|16.35|18.07|16.35|18.03|16.31|0
1656416110000|2022-06-28 11:35:10|18.05|16.33|17.99|16.28|18.05|16.33|17.99|16.28|0
1656416120000|2022-06-28 11:35:20|17.98|16.26|17.98|16.26|17.98|16.26|17.98|16.26|0
1656416130000|2022-06-28 11:35:30|17.94|16.23|17.93|16.22|17.94|16.23|17.92|16.21|0
1656416140000|2022-06-28 11:35:40|17.96|16.25|17.98|16.27|18.01|16.3|17.96|16.25|0
1656416150000|2022-06-28 11:35:50|17.97|16.26|17.98|16.26|17.98|16.26|17.97|16.26|0
1656416160000|2022-06-28 11:36:00|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1656416180000|2022-06-28 11:36:20|17.98|16.26|17.97|16.26|17.98|16.26|17.97|16.26|0
1656416190000|2022-06-28 11:36:30|17.98|16.25|17.96|16.25|17.98|16.25|17.96|16.25|0
1656416200000|2022-06-28 11:36:40|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1656416210000|2022-06-28 11:36:50|17.92|16.21|17.96|16.25|17.96|16.25|17.92|16.21|0
1656416220000|2022-06-28 11:37:00|17.95|16.24|17.96|16.25|17.96|16.25|17.95|16.24|0
1656416240000|2022-06-28 11:37:20|17.98|16.26|17.96|16.25|17.98|16.27|17.96|16.25|0
1656416250000|2022-06-28 11:37:30|17.98|16.26|17.98|16.26|17.98|16.27|17.98|16.26|0
1656416260000|2022-06-28 11:37:40|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1656416270000|2022-06-28 11:37:50|18|16.29|17.99|16.28|18|16.29|17.99|16.28|0
1656416280000|2022-06-28 11:38:00|18.01|16.3|18|16.29|18.01|16.3|17.99|16.28|0
1656416290000|2022-06-28 11:38:10|18.01|16.3|18.01|16.3|18.01|16.3|17.99|16.28|0
1656416300000|2022-06-28 11:38:20|18|16.29|17.99|16.28|18|16.29|17.99|16.28|0
1656416310000|2022-06-28 11:38:30|17.98|16.27|17.98|16.27|17.98|16.27|17.98|16.27|0
1656416320000|2022-06-28 11:38:40|17.96|16.26|17.97|16.26|17.97|16.27|17.96|16.25|0
1656416330000|2022-06-28 11:38:50|17.96|16.25|17.96|16.25|17.97|16.26|17.96|16.25|0
1656416340000|2022-06-28 11:39:00|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1656416350000|2022-06-28 11:39:10|17.96|16.25|17.94|16.23|17.96|16.25|17.94|16.23|0
1656416360000|2022-06-28 11:39:20|17.95|16.24|17.96|16.25|17.96|16.25|17.95|16.24|0
1656416370000|2022-06-28 11:39:30|17.94|16.23|17.92|16.21|17.94|16.23|17.92|16.21|0
1656416380000|2022-06-28 11:39:40|17.9|16.2|17.9|16.2|17.91|16.21|17.9|16.2|0
1656416390000|2022-06-28 11:39:50|17.91|16.21|17.95|16.24|17.95|16.24|17.91|16.21|0
1656416400000|2022-06-28 11:40:00|17.94|16.23|17.93|16.22|17.94|16.23|17.93|16.22|0
1656416410000|2022-06-28 11:40:10|17.92|16.21|17.9|16.2|17.92|16.21|17.9|16.2|0
1656416430000|2022-06-28 11:40:30|17.92|16.21|17.92|16.21|17.94|16.23|17.92|16.21|0
1656416460000|2022-06-28 11:41:00|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1656416470000|2022-06-28 11:41:10|17.98|16.26|17.99|16.28|17.99|16.28|17.98|16.26|0
1656416490000|2022-06-28 11:41:30|18.01|16.3|17.98|16.26|18.01|16.3|17.98|16.26|0
1656416500000|2022-06-28 11:41:40||16.27||16.26||16.27||16.26|0
1656416510000|2022-06-28 11:41:50||16.27||16.27||16.27||16.26|0
1656416520000|2022-06-28 11:42:00|17.96|16.26|17.96|16.25|17.96|16.26|17.96|16.25|0
1656416530000|2022-06-28 11:42:10|17.97|16.26|17.98|16.26|17.98|16.26|17.96|16.25|0
1656416540000|2022-06-28 11:42:20|17.99|16.28|17.98|16.26|17.99|16.28|17.98|16.26|0
1656416550000|2022-06-28 11:42:30|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1656416560000|2022-06-28 11:42:40|18.01|16.3|17.99|16.28|18.01|16.3|17.99|16.28|0
1656416570000|2022-06-28 11:42:50|17.98|16.27|17.97|16.25|17.98|16.27|17.97|16.25|0
1656416580000|2022-06-28 11:43:00|17.98|16.26|18|16.29|18|16.29|17.98|16.26|0
1656416590000|2022-06-28 11:43:10|18.01|16.3|18.01|16.3|18.01|16.3|18.01|16.3|0
1656416600000|2022-06-28 11:43:20|18.03|16.31|18.03|16.31|18.03|16.31|18.03|16.31|0
1656416610000|2022-06-28 11:43:30|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1656416620000|2022-06-28 11:43:40|18.01|16.3|18.01|16.3|18.01|16.3|18.01|16.3|0
1656416630000|2022-06-28 11:43:50|18.03|16.31|18.03|16.31|18.03|16.31|18.03|16.31|0
1656416640000|2022-06-28 11:44:00|18.01|16.3|18.04|16.32|18.04|16.32|18.01|16.3|0
1656416650000|2022-06-28 11:44:10|18.03|16.31|17.99|16.28|18.03|16.31|17.99|16.28|0
1656416660000|2022-06-28 11:44:20|18|16.29|18.04|16.32|18.05|16.33|18|16.29|0
1656416670000|2022-06-28 11:44:30|18.03|16.31|18.04|16.32|18.05|16.33|18.03|16.31|0
1656416680000|2022-06-28 11:44:40|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1656416690000|2022-06-28 11:44:50|18.06|16.34|18.05|16.33|18.06|16.34|18.05|16.33|0
1656416700000|2022-06-28 11:45:00|18.03|16.31|18.05|16.33|18.05|16.33|18.03|16.31|0
1656416710000|2022-06-28 11:45:10|18.03|16.31|18.03|16.31|18.03|16.31|18.03|16.31|0
1656416720000|2022-06-28 11:45:20|18.05|16.33|18.03|16.31|18.05|16.33|18.03|16.31|0
1656416730000|2022-06-28 11:45:30|18.05|16.33|18.05|16.33|18.05|16.33|18.04|16.32|0
1656416740000|2022-06-28 11:45:40|18.03|16.31|18.03|16.31|18.05|16.33|18.03|16.31|0
1656416750000|2022-06-28 11:45:50|18.01|16.3|18.02|16.3|18.02|16.3|18.01|16.3|0
1656416760000|2022-06-28 11:46:00|17.99|16.28|18|16.29|18.01|16.3|17.99|16.28|0
1656416770000|2022-06-28 11:46:10|17.99|16.28|18.02|16.3|18.02|16.3|17.97|16.26|0
1656416780000|2022-06-28 11:46:20|18.01|16.31|18.02|16.3|18.03|16.31|18.01|16.3|0
1656416790000|2022-06-28 11:46:30|18.01|16.31|18.01|16.3|18.03|16.31|18.01|16.3|0
1656416800000|2022-06-28 11:46:40|18.02||18.02||18.02||18.01||0
1656416810000|2022-06-28 11:46:50|18.01||18.01||18.02||18.01||0
1656416820000|2022-06-28 11:47:00|18.02|16.31|18.01|16.3|18.03|16.31|18.01|16.3|0
1656416830000|2022-06-28 11:47:10|18|16.29|18.01|16.3|18.01|16.3|18|16.29|0
1656416850000|2022-06-28 11:47:30|18.03|16.31|18|16.29|18.03|16.31|18|16.29|0
1656416860000|2022-06-28 11:47:40|17.96|16.25|17.99|16.28|17.99|16.28|17.96|16.25|0
1656416870000|2022-06-28 11:47:50|18.01|16.3|18.01|16.3|18.03|16.31|18.01|16.3|0
1656416880000|2022-06-28 11:48:00|17.99|16.28|17.99|16.28|17.99|16.28|17.97|16.26|0
1656416900000|2022-06-28 11:48:20|17.97|16.26|18|16.29|18|16.29|17.97|16.26|0
1656416910000|2022-06-28 11:48:30|17.99|16.28|18.03|16.31|18.03|16.31|17.99|16.28|0
1656416920000|2022-06-28 11:48:40|18.01|16.3|18.02|16.3|18.02|16.3|18.01|16.3|0
1656416930000|2022-06-28 11:48:50|18.01|16.29|18|16.29|18.01|16.29|18|16.29|0
1656416940000|2022-06-28 11:49:00|18.01|16.3|18.01|16.3|18.01|16.3|18.01|16.3|0
1656416950000|2022-06-28 11:49:10|18.02||18.01||18.02||18.01||0
1656416960000|2022-06-28 11:49:20|18.02|16.28|17.99|16.28|18.02|16.28|17.99|16.28|0
1656416980000|2022-06-28 11:49:40|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1656416990000|2022-06-28 11:49:50|17.96|16.25|17.97|16.26|17.97|16.26|17.96|16.25|0
1656417000000|2022-06-28 11:50:00|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1656417030000|2022-06-28 11:50:30|17.97|16.26|17.97|16.26|17.97|16.26|17.96|16.25|0
1656417050000|2022-06-28 11:50:50|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1656417060000|2022-06-28 11:51:00|17.97|16.26|17.96|16.25|17.97|16.26|17.96|16.25|0
1656417100000|2022-06-28 11:51:40|17.97|16.26|17.96|16.25|17.97|16.26|17.96|16.25|0
1656417110000|2022-06-28 11:51:50|17.92|16.21|17.96|16.25|17.96|16.25|17.92|16.21|0
1656417120000|2022-06-28 11:52:00|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1656417130000|2022-06-28 11:52:10|17.94|16.23|17.93|16.22|17.94|16.23|17.93|16.22|0
1656417140000|2022-06-28 11:52:20|17.94|16.23|17.93|16.22|17.94|16.23|17.92|16.21|0
1656417150000|2022-06-28 11:52:30|17.92|16.21|17.9|16.2|17.92|16.21|17.9|16.2|0
1656417160000|2022-06-28 11:52:40|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.15|0
1656417170000|2022-06-28 11:52:50||16.15||16.15||16.16||16.15|0
1656417180000|2022-06-28 11:53:00||16.16||16.16||16.16||16.16|0
1656417190000|2022-06-28 11:53:10|17.88|16.18|17.87|16.17|17.88|16.18|17.87|16.17|0
1656417200000|2022-06-28 11:53:20|17.86|16.16|17.88|16.18|17.88|16.18|17.86|16.16|0
1656417220000|2022-06-28 11:53:40|17.9|16.2|17.89|16.19|17.9|16.2|17.88|16.18|0
1656417230000|2022-06-28 11:53:50|17.87|16.17|17.89|16.19|17.89|16.19|17.87|16.17|0
1656417240000|2022-06-28 11:54:00|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1656417250000|2022-06-28 11:54:10|17.86|16.16|17.86|16.16|17.87|16.17|17.86|16.16|0
1656417260000|2022-06-28 11:54:20|17.84|16.14|17.85|16.15|17.85|16.15|17.81|16.11|0
1656417270000|2022-06-28 11:54:30|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1656417280000|2022-06-28 11:54:40|17.88|16.18|17.88|16.18|17.9|16.2|17.88|16.18|0
1656417290000|2022-06-28 11:54:50|17.9|16.2|17.89|16.19|17.9|16.2|17.89|16.19|0
1656417300000|2022-06-28 11:55:00|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1656417310000|2022-06-28 11:55:10|17.86|16.16|17.85|16.15|17.86|16.16|17.85|16.15|0
1656417320000|2022-06-28 11:55:20|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1656417330000|2022-06-28 11:55:30|17.81|16.11|17.79|16.1|17.81|16.11|17.79|16.1|0
1656417350000|2022-06-28 11:55:50|17.77|16.08|17.79|16.1|17.79|16.1|17.77|16.08|0
1656417360000|2022-06-28 11:56:00|17.78|16.09|17.77|16.08|17.78|16.09|17.77|16.08|0
1656417370000|2022-06-28 11:56:10|17.76|16.07|17.81|16.11|17.81|16.11|17.76|16.06|0
1656417390000|2022-06-28 11:56:30|17.8|16.12|17.83|16.13|17.83|16.13|17.8|16.12|0
1656417400000|2022-06-28 11:56:40|17.81|16.11|17.81|16.11|17.83|16.13|17.81|16.11|0
1656417410000|2022-06-28 11:56:50|17.82|16.12|17.83|16.13|17.83|16.13|17.82|16.12|0
1656417420000|2022-06-28 11:57:00|17.81|16.11|17.81|16.11|17.81|16.11|17.8|16.11|0
1656417430000|2022-06-28 11:57:10|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1656417440000|2022-06-28 11:57:20|17.9|16.2|17.93|16.22|17.94|16.23|17.9|16.2|0
1656417450000|2022-06-28 11:57:30|17.92|16.21|17.92|16.21|17.92|16.21|17.9|16.2|0
1656417460000|2022-06-28 11:57:40|17.94|16.23|17.88|16.18|17.94|16.23|17.88|16.18|0
1656417470000|2022-06-28 11:57:50|17.85|16.15|17.87|16.17|17.88|16.18|17.85|16.15|0
1656417480000|2022-06-28 11:58:00|17.86|16.16|17.88|16.18|17.88|16.18|17.86|16.16|0
1656417490000|2022-06-28 11:58:10|17.87|16.17|17.9|16.2|17.9|16.2|17.87|16.17|0
1656417500000|2022-06-28 11:58:20|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1656417510000|2022-06-28 11:58:30|17.93|16.22|17.94|16.23|17.94|16.23|17.93|16.22|0
1656417520000|2022-06-28 11:58:40|17.96|16.25|17.94|16.23|17.96|16.25|17.94|16.23|0
1656417530000|2022-06-28 11:58:50|17.96|16.25|17.95|16.24|17.96|16.25|17.95|16.24|0
1656417540000|2022-06-28 11:59:00|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1656417550000|2022-06-28 11:59:10|17.94|16.23|17.92|16.21|17.94|16.23|17.92|16.21|0
1656417560000|2022-06-28 11:59:20|17.9|16.2|17.92|16.21|17.92|16.21|17.9|16.2|0
1656417590000|2022-06-28 11:59:50|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1656417600000|2022-06-28 12:00:00|17.92|16.21|17.94|16.23|17.94|16.23|17.92|16.21|0
1656417610000|2022-06-28 12:00:10|17.96|16.25|17.95|16.24|17.96|16.25|17.95|16.24|0
1656417620000|2022-06-28 12:00:20|17.94|16.23|17.96|16.25|17.96|16.25|17.94|16.23|0
1656417630000|2022-06-28 12:00:30|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1656417640000|2022-06-28 12:00:40|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1656417660000|2022-06-28 12:01:00|17.94|16.23|17.95|16.24|17.95|16.24|17.94|16.23|0
1656417680000|2022-06-28 12:01:20|17.97|16.26|18.01|16.29|18.01|16.29|17.97|16.26|0
1656417690000|2022-06-28 12:01:30|17.99|16.28|17.98|16.27|17.99|16.28|17.98|16.27|0
1656417700000|2022-06-28 12:01:40|17.99|16.28|17.99|16.28|17.99|16.28|17.97|16.26|0
1656417710000|2022-06-28 12:01:50|18.01|16.29|17.98|16.27|18.01|16.29|17.97|16.26|0
1656417720000|2022-06-28 12:02:00|17.97|16.26|17.91|16.2|17.97|16.26|17.91|16.2|0
1656417730000|2022-06-28 12:02:10|17.92|16.21|17.94|16.23|17.94|16.23|17.92|16.21|0
1656417740000|2022-06-28 12:02:20|17.95|16.24|17.94|16.23|17.95|16.24|17.94|16.23|0
1656417750000|2022-06-28 12:02:30|17.9|16.2|17.9|16.2|17.9|16.2|17.9|16.2|0
1656417760000|2022-06-28 12:02:40|17.88|16.18|17.9|16.2|17.9|16.2|17.88|16.18|0
1656417770000|2022-06-28 12:02:50|17.88|16.18|17.88|16.18|17.9|16.2|17.88|16.18|0
1656417780000|2022-06-28 12:03:00|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1656417790000|2022-06-28 12:03:10|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1656417800000|2022-06-28 12:03:20|17.83|16.13|17.85|16.15|17.85|16.15|17.83|16.13|0
1656417810000|2022-06-28 12:03:30|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1656417820000|2022-06-28 12:03:40|17.88|16.18|17.88|16.18|17.9|16.2|17.88|16.18|0
1656417830000|2022-06-28 12:03:50|17.9|16.2|17.88|16.18|17.9|16.2|17.88|16.18|0
1656417840000|2022-06-28 12:04:00|17.9|16.2|17.88|16.18|17.9|16.2|17.87|16.17|0
1656417850000|2022-06-28 12:04:10|17.9|16.2|17.86|16.16|17.9|16.2|17.85|16.15|0
1656417880000|2022-06-28 12:04:40|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1656417890000|2022-06-28 12:04:50|17.94|16.23|17.95|16.24|17.95|16.24|17.92|16.21|0
1656417900000|2022-06-28 12:05:00|17.94|16.23|17.95|16.24|17.95|16.24|17.94|16.23|0
1656417910000|2022-06-28 12:05:10|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1656417920000|2022-06-28 12:05:20|17.95|16.24|17.97|16.26|17.97|16.26|17.95|16.24|0
1656417940000|2022-06-28 12:05:40|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1656417950000|2022-06-28 12:05:50|17.94||17.95||17.95||17.94||0
1656417970000|2022-06-28 12:06:10|17.96|16.25|17.92|16.21|17.96|16.25|17.92|16.21|0
1656417980000|2022-06-28 12:06:20|17.93|16.22|17.9|16.19|17.93|16.22|17.9|16.19|0
1656417990000|2022-06-28 12:06:30|17.92|16.21|17.93|16.22|17.93|16.22|17.92|16.21|0
1656418000000|2022-06-28 12:06:40|17.92|16.21|17.9|16.19|17.92|16.21|17.88|16.18|0
1656418010000|2022-06-28 12:06:50|17.92|16.21|17.9|16.19|17.92|16.21|17.9|16.19|0
1656418020000|2022-06-28 12:07:00|17.88|16.18|17.9|16.19|17.9|16.19|17.88|16.18|0
1656418030000|2022-06-28 12:07:10|17.88|16.18|17.83|16.13|17.88|16.18|17.83|16.13|0
1656418050000|2022-06-28 12:07:30|17.81|16.11|17.79|16.1|17.81|16.11|17.79|16.1|0
1656418060000|2022-06-28 12:07:40|17.81|16.11|17.81|16.11|17.81|16.11|17.81|16.11|0
1656418070000|2022-06-28 12:07:50|17.79|16.1|17.82|16.12|17.83|16.13|17.79|16.1|0
1656418080000|2022-06-28 12:08:00|17.83|16.13|17.81|16.11|17.83|16.13|17.81|16.11|0
1656418090000|2022-06-28 12:08:10|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1656418100000|2022-06-28 12:08:20|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1656418120000|2022-06-28 12:08:40|17.83|16.13|17.85|16.15|17.85|16.15|17.83|16.13|0
1656418130000|2022-06-28 12:08:50|17.84|16.16|17.86|16.16|17.86|16.16|17.84|16.16|0
1656418140000|2022-06-28 12:09:00|17.9|16.19|17.92|16.21|17.92|16.21|17.9|16.19|0
1656418150000|2022-06-28 12:09:10|17.91|16.2|17.9|16.19|17.92|16.21|17.9|16.19|0
1656418160000|2022-06-28 12:09:20|17.89|16.18|17.88|16.18|17.89|16.18|17.88|16.18|0
1656418170000|2022-06-28 12:09:30|17.9|16.19|17.9|16.19|17.9|16.19|17.9|16.19|0
1656418180000|2022-06-28 12:09:40|17.92|16.21|17.86|16.16|17.92|16.21|17.85|16.15|0
1656418190000|2022-06-28 12:09:50|17.84|16.15|17.84|16.15|17.84|16.15|17.84|16.15|0
1656418200000|2022-06-28 12:10:00|17.85|16.16|17.84|16.15|17.86|16.16|17.84|16.15|0
1656418210000|2022-06-28 12:10:10|17.83|16.13|17.77|16.08|17.83|16.13|17.77|16.08|0
1656418220000|2022-06-28 12:10:20|17.75|16.06|17.81|16.11|17.81|16.11|17.75|16.06|0
1656418230000|2022-06-28 12:10:30|17.83|16.13|17.81|16.11|17.83|16.13|17.81|16.11|0
1656418240000|2022-06-28 12:10:40|17.84|16.15|17.84|16.15|17.84|16.15|17.84|16.15|0
1656418250000|2022-06-28 12:10:50|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1656418260000|2022-06-28 12:11:00|17.81|16.11|17.83|16.13|17.83|16.13|17.81|16.11|0
1656418270000|2022-06-28 12:11:10|17.82|16.12|17.81|16.11|17.82|16.12|17.79|16.1|0
1656418280000|2022-06-28 12:11:20|17.83|16.13|17.81|16.11|17.83|16.13|17.81|16.11|0
1656418290000|2022-06-28 12:11:30|17.79|16.1|17.79|16.1|17.79|16.1|17.78|16.09|0
1656418300000|2022-06-28 12:11:40|17.77|16.08|17.76|16.07|17.77|16.08|17.75|16.06|0
1656418310000|2022-06-28 12:11:50|17.75|16.06|17.75|16.06|17.76|16.07|17.75|16.06|0
1656418320000|2022-06-28 12:12:00|17.74|16.05|17.74|16.05|17.75|16.06|17.74|16.05|0
1656418330000|2022-06-28 12:12:10|17.75|16.06|17.72|16.03|17.75|16.06|17.7|16.01|0
1656418340000|2022-06-28 12:12:20|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1656418350000|2022-06-28 12:12:30|17.7|16.01|17.72|16.03|17.72|16.03|17.7|16.01|0
1656418360000|2022-06-28 12:12:40|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1656418370000|2022-06-28 12:12:50|17.73|16.04|17.75|16.06|17.75|16.06|17.73|16.04|0
1656418380000|2022-06-28 12:13:00|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1656418390000|2022-06-28 12:13:10|17.75|16.06|17.74|16.05|17.75|16.06|17.74|16.05|0
1656418400000|2022-06-28 12:13:20|17.73|16.04|17.74|16.05|17.74|16.05|17.72|16.03|0
1656418410000|2022-06-28 12:13:30|17.72|16.03|17.74|16.05|17.74|16.05|17.72|16.03|0
1656418420000|2022-06-28 12:13:40|17.73|16.04|17.74|16.05|17.74|16.05|17.73|16.04|0
1656418430000|2022-06-28 12:13:50|17.75|16.06|17.77|16.08|17.79|16.1|17.75|16.06|0
1656418440000|2022-06-28 12:14:00|17.79|16.1|17.79|16.1|17.81|16.11|17.79|16.1|0
1656418450000|2022-06-28 12:14:10|17.8||17.79||17.8||17.79||0
1656418460000|2022-06-28 12:14:20|17.81|16.11|17.8|16.1|17.81|16.11|17.8|16.1|0
1656418470000|2022-06-28 12:14:30|17.79|16.08|17.77|16.08|17.79|16.1|17.77|16.08|0
1656418490000|2022-06-28 12:14:50|17.79|16.1|17.79|16.1|17.79|16.1|17.79|16.1|0
1656418500000|2022-06-28 12:15:00|17.75|16.06|17.74|16.05|17.75|16.06|17.74|16.05|0
1656418520000|2022-06-28 12:15:20|17.75|16.06|17.83|16.13|17.84|16.14|17.75|16.06|0
1656418530000|2022-06-28 12:15:30||16.14||16.13||16.14||16.13|0
1656418540000|2022-06-28 12:15:40|17.84|16.14|17.86|16.16|17.86|16.16|17.84|16.14|0
1656418550000|2022-06-28 12:15:50|17.87|16.17|17.86|16.16|17.87|16.17|17.86|16.16|0
1656418560000|2022-06-28 12:16:00|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1656418570000|2022-06-28 12:16:10|17.81|16.11|17.79|16.1|17.81|16.11|17.78|16.09|0
1656418580000|2022-06-28 12:16:20|17.75|16.06|17.74|16.05|17.77|16.08|17.74|16.05|0
1656418590000|2022-06-28 12:16:30|17.75|16.06|17.79|16.1|17.79|16.1|17.74|16.05|0
1656418600000|2022-06-28 12:16:40|17.77|16.08|17.76|16.07|17.79|16.1|17.75|16.06|0
1656418610000|2022-06-28 12:16:50|17.77|16.08|17.77|16.08|17.77|16.08|17.75|16.06|0
1656418620000|2022-06-28 12:17:00|17.75|16.06|17.74|16.05|17.75|16.06|17.74|16.05|0
1656418630000|2022-06-28 12:17:10|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1656418640000|2022-06-28 12:17:20|17.7|16.01|17.72|16.03|17.72|16.03|17.7|16.01|0
1656418650000|2022-06-28 12:17:30|17.74|16.05|17.71|16.02|17.74|16.05|17.71|16.02|0
1656418660000|2022-06-28 12:17:40|17.74|16.05|17.74|16.05|17.74|16.05|17.72|16.03|0
1656418670000|2022-06-28 12:17:50|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1656418680000|2022-06-28 12:18:00|17.68|16|17.61|15.93|17.68|16|17.61|15.93|0
1656418690000|2022-06-28 12:18:10|17.63|15.95|17.59|15.92|17.63|15.95|17.59|15.92|0
1656418700000|2022-06-28 12:18:20|17.57|15.9|17.57|15.9|17.59|15.92|17.57|15.9|0
1656418710000|2022-06-28 12:18:30|17.56|15.88|17.56|15.88|17.56|15.88|17.54|15.87|0
1656418720000|2022-06-28 12:18:40|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1656418730000|2022-06-28 12:18:50|17.56|15.88|17.56|15.88|17.57|15.9|17.56|15.88|0
1656418740000|2022-06-28 12:19:00|17.54|15.87|17.56|15.88|17.56|15.88|17.54|15.87|0
1656418750000|2022-06-28 12:19:10|17.55|15.87|17.54|15.87|17.56|15.87|17.54|15.87|0
1656418760000|2022-06-28 12:19:20|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1656418770000|2022-06-28 12:19:30|17.5|15.84|17.47|15.81|17.5|15.84|17.47|15.8|0
1656418780000|2022-06-28 12:19:40|17.48|15.82|17.52|15.85|17.52|15.85|17.48|15.82|0
1656418790000|2022-06-28 12:19:50|17.5|15.84|17.52|15.85|17.52|15.85|17.5|15.84|0
1656418800000|2022-06-28 12:20:00|17.5|15.84|17.5|15.84|17.56|15.88|17.5|15.84|0
1656418810000|2022-06-28 12:20:10|17.52|15.85|17.47|15.8|17.52|15.85|17.47|15.8|0
1656418820000|2022-06-28 12:20:20|17.48|15.82|17.45|15.79|17.48|15.82|17.45|15.79|0
1656418830000|2022-06-28 12:20:30|17.47|15.8|17.47|15.8|17.47|15.8|17.45|15.79|0
1656418840000|2022-06-28 12:20:40|17.48|15.82|17.54|15.87|17.54|15.87|17.48|15.82|0
1656418850000|2022-06-28 12:20:50|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1656418860000|2022-06-28 12:21:00|17.54|15.87|17.5|15.83|17.54|15.87|17.5|15.83|0
1656418870000|2022-06-28 12:21:10|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1656418880000|2022-06-28 12:21:20|17.47|15.8|17.47|15.8|17.47|15.8|17.47|15.8|0
1656418890000|2022-06-28 12:21:30|17.41|15.75|17.39|15.74|17.41|15.75|17.38|15.72|0
1656418900000|2022-06-28 12:21:40|17.41|15.75|17.44|15.78|17.44|15.78|17.41|15.75|0
1656418910000|2022-06-28 12:21:50|17.43|15.77|17.41|15.75|17.43|15.77|17.41|15.75|0
1656418920000|2022-06-28 12:22:00|17.39|15.74|17.38|15.72|17.39|15.74|17.38|15.72|0
1656418930000|2022-06-28 12:22:10|17.36|15.71|17.31|15.67|17.36|15.71|17.31|15.67|0
1656418940000|2022-06-28 12:22:20|17.27|15.63|17.22|15.58|17.27|15.63|17.22|15.58|0
1656418950000|2022-06-28 12:22:30|17.2|15.56|17.18|15.55|17.22|15.58|17.18|15.55|0
1656418960000|2022-06-28 12:22:40|17.2|15.56|17.22|15.58|17.22|15.58|17.2|15.56|0
1656418970000|2022-06-28 12:22:50|17.2|15.56|17.22|15.58|17.22|15.58|17.2|15.56|0
1656418980000|2022-06-28 12:23:00|17.24|15.59|17.24|15.59|17.24|15.59|17.24|15.59|0
1656418990000|2022-06-28 12:23:10|17.25|15.61|17.27|15.63|17.27|15.63|17.25|15.61|0
1656419000000|2022-06-28 12:23:20|17.24|15.59|17.23|15.59|17.24|15.59|17.23|15.59|0
1656419010000|2022-06-28 12:23:30|17.22|15.58|17.2|15.56|17.22|15.58|17.2|15.56|0
1656419020000|2022-06-28 12:23:40|17.18|15.55|17.24|15.59|17.24|15.59|17.18|15.55|0
1656419030000|2022-06-28 12:23:50|17.22|15.58|17.24|15.59|17.24|15.59|17.22|15.58|0
1656419040000|2022-06-28 12:24:00|17.23||17.24||17.24||17.23||0
1656419050000|2022-06-28 12:24:10|17.23|15.56|17.22|15.58|17.23|15.58|17.2|15.56|0
1656419060000|2022-06-28 12:24:20|17.23|15.59|17.29|15.64|17.29|15.64|17.23|15.59|0
1656419080000|2022-06-28 12:24:40|17.31|15.66|17.34|15.69|17.34|15.69|17.31|15.66|0
1656419090000|2022-06-28 12:24:50|17.36|15.71|17.38|15.72|17.38|15.72|17.36|15.71|0
1656419100000|2022-06-28 12:25:00|17.36|15.71|17.34|15.69|17.36|15.71|17.34|15.69|0
1656419110000|2022-06-28 12:25:10|17.36|15.71|17.38|15.72|17.38|15.72|17.36|15.71|0
1656419130000|2022-06-28 12:25:30|17.36|15.71|17.34|15.69|17.36|15.71|17.34|15.69|0
1656419140000|2022-06-28 12:25:40|17.3|15.65|17.2|15.56|17.3|15.65|17.2|15.56|0
1656419150000|2022-06-28 12:25:50|17.19|15.55|17.22|15.58|17.22|15.58|17.18|15.55|0
1656419160000|2022-06-28 12:26:00|17.2|15.56|17.22|15.58|17.22|15.58|17.2|15.56|0
1656419170000|2022-06-28 12:26:10|17.2|15.56|17.16|15.53|17.2|15.56|17.16|15.53|0
1656419180000|2022-06-28 12:26:20|17.17|15.54|17.22|15.58|17.22|15.58|17.17|15.54|0
1656419190000|2022-06-28 12:26:30|17.23|15.59|17.16|15.52|17.23|15.59|17.16|15.52|0
1656419200000|2022-06-28 12:26:40|17.15|15.51|17.06|15.43|17.15|15.51|17.06|15.43|0
1656419210000|2022-06-28 12:26:50|17.04|15.42|17.02|15.4|17.08|15.45|17.02|15.4|0
1656419220000|2022-06-28 12:27:00|17.03|15.41|17.05|15.43|17.05|15.43|17.03|15.41|0
1656419230000|2022-06-28 12:27:10|17.04|15.42|17.04|15.42|17.04|15.42|17.04|15.42|0
1656419240000|2022-06-28 12:27:20|17.06|15.43|17.07|15.44|17.07|15.44|17.06|15.43|0
1656419250000|2022-06-28 12:27:30|17.09|15.47|17.06|15.43|17.09|15.47|17.06|15.43|0
1656419260000|2022-06-28 12:27:40|17.05||17.05||17.05||17.05||0
1656419270000|2022-06-28 12:27:50|17.06|15.42|17.04|15.42|17.08|15.45|17.04|15.42|0
1656419280000|2022-06-28 12:28:00|17.06|15.43|17.06|15.43|17.06|15.43|17.06|15.43|0
1656419290000|2022-06-28 12:28:10|17.07|15.44|17.08|15.45|17.08|15.45|17.06|15.43|0
1656419300000|2022-06-28 12:28:20|17.09|15.47|17.06|15.43|17.09|15.47|17.06|15.43|0
1656419310000|2022-06-28 12:28:30|17.09|15.47|17.09|15.47|17.09|15.47|17.09|15.47|0
1656419320000|2022-06-28 12:28:40|17.1|15.48|17.1|15.47|17.11|15.48|17.09|15.47|0
1656419330000|2022-06-28 12:28:50|17.09|15.48|17.11|15.48|17.13|15.5|17.09|15.48|0
1656419340000|2022-06-28 12:29:00|17.09|15.47|17.09|15.47|17.11|15.48|17.09|15.47|0
1656419350000|2022-06-28 12:29:10|17.08|15.45|17.09|15.47|17.09|15.47|17.08|15.45|0
1656419360000|2022-06-28 12:29:20|17.08|15.45|17.01|15.39|17.08|15.45|17.01|15.39|0
1656419370000|2022-06-28 12:29:30|16.94|15.32|16.95|15.34|16.95|15.34|16.94|15.32|0
1656419380000|2022-06-28 12:29:40|16.94|15.33|16.94|15.32|16.94|15.33|16.94|15.32|0
1656419390000|2022-06-28 12:29:50|16.95|15.34|16.97|15.36|16.97|15.36|16.95|15.34|0
1656419400000|2022-06-28 12:30:00|16.99|15.37|16.97|15.36|16.99|15.37|16.97|15.36|0
1656419410000|2022-06-28 12:30:10|16.99|15.37|17.11|15.48|17.11|15.48|16.99|15.37|0
1656419420000|2022-06-28 12:30:20|17.13|15.5|17.18|15.55|17.18|15.55|17.13|15.5|0
1656419430000|2022-06-28 12:30:30|17.16|15.53|17.08|15.45|17.16|15.53|17.08|15.45|0
1656419440000|2022-06-28 12:30:40|17.05|15.43|17.08|15.45|17.08|15.46|17.05|15.43|0
1656419450000|2022-06-28 12:30:50|17.09|15.47|17.06|15.43|17.1|15.47|17.06|15.43|0
1656419460000|2022-06-28 12:31:00|17.09|15.47|17.05|15.43|17.09|15.47|17.04|15.42|0
1656419470000|2022-06-28 12:31:10|17.06|15.45|17.06|15.43|17.08|15.45|17.06|15.43|0
1656419480000|2022-06-28 12:31:20|17.02|15.4|17.04|15.42|17.04|15.42|17.02|15.4|0
1656419490000|2022-06-28 12:31:30|17.06|15.43|17.06|15.43|17.06|15.43|17.06|15.43|0
1656419500000|2022-06-28 12:31:40|17.08|15.45|17.08|15.45|17.08|15.45|17.06|15.43|0
1656419510000|2022-06-28 12:31:50|17.07|15.44|17.06|15.43|17.07|15.44|17.06|15.43|0
1656419520000|2022-06-28 12:32:00|17.11|15.48|17.06|15.43|17.12|15.49|17.06|15.43|0
1656419530000|2022-06-28 12:32:10|17.07|15.44|17.05|15.43|17.07|15.44|17.04|15.42|0
1656419540000|2022-06-28 12:32:20|17.06|15.45|17.07|15.44|17.08|15.45|17.06|15.43|0
1656419550000|2022-06-28 12:32:30|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1656419560000|2022-06-28 12:32:40|17.06|15.43|17.06|15.43|17.06|15.43|17.06|15.43|0
1656419570000|2022-06-28 12:32:50|17.11|15.48|17.06|15.43|17.11|15.48|17.06|15.43|0
1656419580000|2022-06-28 12:33:00|17.04|15.42|17.04|15.42|17.06|15.43|17.03|15.41|0
1656419590000|2022-06-28 12:33:10|17.06|15.43|17.02|15.4|17.06|15.43|17.02|15.4|0
1656419600000|2022-06-28 12:33:20|17.04|15.42|17.01|15.39|17.06|15.43|17.01|15.39|0
1656419610000|2022-06-28 12:33:30|17.02|15.4|17.04|15.42|17.04|15.42|17.02|15.4|0
1656419620000|2022-06-28 12:33:40|17.06|15.43|17.11|15.48|17.15|15.51|17.06|15.43|0
1656419630000|2022-06-28 12:33:50|17.13|15.5|17.13|15.5|17.13|15.5|17.11|15.48|0
1656419640000|2022-06-28 12:34:00|17.11|15.48|17.08|15.45|17.11|15.48|17.08|15.45|0
1656419650000|2022-06-28 12:34:10|17.05|15.43|16.97|15.35|17.05|15.43|16.97|15.35|0
1656419660000|2022-06-28 12:34:20|17.01|15.39|16.9|15.29|17.01|15.39|16.88|15.28|0
1656419670000|2022-06-28 12:34:30|16.87|15.26|16.8|15.2|16.9|15.29|16.8|15.2|0
1656419680000|2022-06-28 12:34:40|16.81|15.21|16.81|15.21|16.83|15.23|16.8|15.2|0
1656419690000|2022-06-28 12:34:50|16.78|15.18|16.81|15.21|16.81|15.21|16.78|15.18|0
1656419700000|2022-06-28 12:35:00|16.83|15.23|16.83|15.23|16.85|15.24|16.83|15.23|0
1656419710000|2022-06-28 12:35:10|16.87|15.26|16.88|15.28|16.88|15.28|16.87|15.26|0
1656419720000|2022-06-28 12:35:20|16.9|15.29|16.92|15.31|16.92|15.31|16.9|15.29|0
1656419730000|2022-06-28 12:35:30|16.93|15.32|16.97|15.35|16.97|15.35|16.93|15.32|0
1656419740000|2022-06-28 12:35:40|16.99|15.37|17.02|15.4|17.02|15.4|16.99|15.37|0
1656419750000|2022-06-28 12:35:50|17.04|15.42|17.04|15.42|17.06|15.43|17.04|15.42|0
1656419760000|2022-06-28 12:36:00|17.02|15.4|16.99|15.37|17.02|15.4|16.99|15.37|0
1656419770000|2022-06-28 12:36:10|17.01|15.39|17.01|15.39|17.01|15.39|16.99|15.37|0
1656419780000|2022-06-28 12:36:20|16.97|15.35|16.9|15.29|16.97|15.35|16.9|15.29|0
1656419790000|2022-06-28 12:36:30|16.94|15.32|16.93|15.32|16.95|15.34|16.93|15.32|0
1656419800000|2022-06-28 12:36:40|16.94|15.34|16.99|15.37|16.99|15.37|16.94|15.34|0
1656419810000|2022-06-28 12:36:50|16.97|15.35|16.94|15.32|16.97|15.35|16.94|15.32|0
1656419820000|2022-06-28 12:37:00|16.95|15.34|16.95|15.34|16.99|15.37|16.95|15.34|0
1656419830000|2022-06-28 12:37:10|16.9|15.29|16.81|15.21|16.9|15.29|16.81|15.21|0
1656419840000|2022-06-28 12:37:20|16.85|15.24|16.82|15.22|16.85|15.24|16.81|15.21|0
1656419850000|2022-06-28 12:37:30|16.83|15.23|16.87|15.26|16.87|15.26|16.83|15.23|0
1656419860000|2022-06-28 12:37:40|16.85|15.27|16.85|15.24|16.85|15.27|16.85|15.24|0
1656419870000|2022-06-28 12:37:50|16.87|15.26|16.88|15.28|16.88|15.28|16.87|15.26|0
1656419880000|2022-06-28 12:38:00|16.9|15.29|16.97|15.35|16.97|15.35|16.9|15.29|0
1656419890000|2022-06-28 12:38:10|16.99|15.37|16.98|15.36|16.99|15.37|16.97|15.35|0
1656419900000|2022-06-28 12:38:20|16.99|15.37|17.02|15.4|17.02|15.4|16.99|15.37|0
1656419910000|2022-06-28 12:38:30|17.04|15.42|17.01|15.39|17.06|15.43|17.01|15.39|0
1656419920000|2022-06-28 12:38:40|17.02|15.4|17.02|15.4|17.02|15.4|17.02|15.4|0
1656419930000|2022-06-28 12:38:50|17.04|15.42|17.02|15.4|17.04|15.42|17.02|15.4|0
1656419940000|2022-06-28 12:39:00|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1656419950000|2022-06-28 12:39:10|17.06|15.43|17.07|15.44|17.08|15.45|17.06|15.43|0
1656419960000|2022-06-28 12:39:20|17.04|15.42|17.08|15.45|17.08|15.45|17.04|15.42|0
1656419970000|2022-06-28 12:39:30|17.07|15.44|17.09|15.47|17.09|15.47|17.07|15.44|0
1656419980000|2022-06-28 12:39:40|17.11|15.48|17.13|15.5|17.13|15.5|17.11|15.48|0
1656419990000|2022-06-28 12:39:50|17.12|15.49|17.09|15.47|17.12|15.49|17.09|15.47|0
1656420000000|2022-06-28 12:40:00|17.11|15.48|17.15|15.51|17.15|15.51|17.11|15.48|0
1656420010000|2022-06-28 12:40:10|17.16|15.53|17.17|15.54|17.19|15.55|17.16|15.53|0
1656420020000|2022-06-28 12:40:20|17.18|15.55|17.18|15.54|17.19|15.55|17.18|15.54|0
1656420030000|2022-06-28 12:40:30|17.2|15.56|17.2|15.56|17.2|15.56|17.2|15.56|0
1656420040000|2022-06-28 12:40:40|17.22|15.58|17.2|15.56|17.22|15.58|17.2|15.56|0
1656420050000|2022-06-28 12:40:50|17.21|15.57|17.22|15.58|17.22|15.58|17.2|15.56|0
1656420060000|2022-06-28 12:41:00|17.25|15.61|17.22|15.58|17.25|15.61|17.22|15.58|0
1656420070000|2022-06-28 12:41:10|17.23|15.59|17.23|15.59|17.25|15.61|17.23|15.59|0
1656420080000|2022-06-28 12:41:20|17.25|15.61|17.29|15.64|17.29|15.64|17.25|15.61|0
1656420100000|2022-06-28 12:41:40|17.28|15.63|17.28|15.63|17.29|15.64|17.28|15.63|0
1656420110000|2022-06-28 12:41:50|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1656420120000|2022-06-28 12:42:00|17.3|15.66|17.29|15.64|17.3|15.66|17.29|15.64|0
1656420130000|2022-06-28 12:42:10|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1656420140000|2022-06-28 12:42:20|17.27|15.62|17.29|15.65|17.29|15.65|17.27|15.62|0
1656420150000|2022-06-28 12:42:30|17.3|15.66|17.3|15.66|17.3|15.66|17.3|15.66|0
1656420160000|2022-06-28 12:42:40|17.31|15.68|17.32|15.67|17.33|15.68|17.31|15.67|0
1656420170000|2022-06-28 12:42:50|17.3|15.66|17.29|15.64|17.3|15.66|17.28|15.63|0
1656420180000|2022-06-28 12:43:00|17.3|15.66|17.3|15.66|17.3|15.66|17.29|15.64|0
1656420190000|2022-06-28 12:43:10|17.34|15.69|17.36|15.7|17.36|15.7|17.34|15.69|0
1656420200000|2022-06-28 12:43:20|17.34|15.69|17.36|15.7|17.36|15.7|17.32|15.67|0
1656420210000|2022-06-28 12:43:30|17.34|15.69|17.34|15.69|17.34|15.69|17.34|15.69|0
1656420220000|2022-06-28 12:43:40|17.35|15.7|17.34|15.69|17.35|15.7|17.34|15.69|0
1656420230000|2022-06-28 12:43:50|17.29|15.64|17.3|15.66|17.3|15.66|17.29|15.64|0
1656420240000|2022-06-28 12:44:00|17.29|15.65|17.29|15.64|17.29|15.65|17.29|15.64|0
1656420250000|2022-06-28 12:44:10|17.3|15.65|17.32|15.67|17.32|15.67|17.3|15.65|0
1656420260000|2022-06-28 12:44:20|17.3|15.66|17.3|15.66|17.3|15.66|17.29|15.64|0
1656420270000|2022-06-28 12:44:30|17.29|15.64|17.26|15.62|17.29|15.64|17.26|15.62|0
1656420280000|2022-06-28 12:44:40|17.23|15.59|17.25|15.61|17.25|15.61|17.23|15.59|0
1656420290000|2022-06-28 12:44:50|17.23|15.59|17.22|15.58|17.23|15.59|17.22|15.58|0
1656420300000|2022-06-28 12:45:00|17.23|15.59|17.27|15.62|17.27|15.62|17.23|15.59|0
1656420310000|2022-06-28 12:45:10|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1656420320000|2022-06-28 12:45:20|17.27|15.62|17.27|15.62|17.27|15.62|17.27|15.62|0
1656420330000|2022-06-28 12:45:30|17.25|15.61|17.27|15.62|17.27|15.62|17.25|15.61|0
1656420340000|2022-06-28 12:45:40|17.26|15.67|17.32|15.67|17.32|15.67|17.26|15.67|0
1656420350000|2022-06-28 12:45:50|17.34|15.69|17.28|15.63|17.34|15.69|17.28|15.63|0
1656420360000|2022-06-28 12:46:00|17.25|15.61|17.27|15.62|17.27|15.62|17.25|15.61|0
1656420370000|2022-06-28 12:46:10|17.29|15.64|17.27|15.62|17.29|15.64|17.27|15.62|0
1656420380000|2022-06-28 12:46:20|17.25|15.61|17.27|15.62|17.27|15.62|17.25|15.61|0
1656420390000|2022-06-28 12:46:30|17.26|15.61|17.27|15.62|17.27|15.62|17.25|15.61|0
1656420400000|2022-06-28 12:46:40|17.29|15.64|17.3|15.66|17.31|15.66|17.29|15.64|0
1656420410000|2022-06-28 12:46:50|17.29|15.64|17.27|15.62|17.29|15.64|17.27|15.62|0
1656420420000|2022-06-28 12:47:00|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1656420430000|2022-06-28 12:47:10|17.3|15.66|17.32|15.67|17.32|15.67|17.3|15.66|0
1656420440000|2022-06-28 12:47:20|17.3|15.66|17.3|15.66|17.32|15.67|17.3|15.66|0
1656420460000|2022-06-28 12:47:40|17.32|15.67|17.31|15.66|17.32|15.67|17.31|15.66|0
1656420470000|2022-06-28 12:47:50|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1656420480000|2022-06-28 12:48:00|17.3|15.66|17.34|15.69|17.34|15.69|17.3|15.66|0
1656420490000|2022-06-28 12:48:10|17.32|15.67|17.32|15.67|17.32|15.67|17.3|15.66|0
1656420500000|2022-06-28 12:48:20|17.34|15.69|17.3|15.66|17.34|15.69|17.3|15.66|0
1656420510000|2022-06-28 12:48:30|17.32|15.67|17.3|15.66|17.32|15.67|17.3|15.66|0
1656420520000|2022-06-28 12:48:40|17.32|15.67|17.3|15.66|17.32|15.67|17.3|15.66|0
1656420530000|2022-06-28 12:48:50|17.25|15.61|17.27|15.62|17.27|15.62|17.25|15.61|0
1656420540000|2022-06-28 12:49:00|17.25|15.61|17.32|15.67|17.32|15.67|17.25|15.61|0
1656420550000|2022-06-28 12:49:10|17.3|15.66|17.3|15.66|17.32|15.67|17.3|15.66|0
1656420560000|2022-06-28 12:49:20|17.29|15.64|17.25|15.61|17.29|15.64|17.25|15.61|0
1656420590000|2022-06-28 12:49:50|17.28|15.63|17.29|15.64|17.29|15.64|17.28|15.63|0
1656420600000|2022-06-28 12:50:00|17.3|15.66|17.23|15.59|17.3|15.66|17.23|15.59|0
1656420610000|2022-06-28 12:50:10|17.21|15.58|17.23|15.59|17.23|15.59|17.21|15.58|0
1656420620000|2022-06-28 12:50:20|17.24|15.6|17.27|15.62|17.27|15.62|17.24|15.6|0
1656420630000|2022-06-28 12:50:30|17.3|15.66|17.32|15.67|17.34|15.69|17.3|15.66|0
1656420640000|2022-06-28 12:50:40|17.34|15.69|17.32|15.67|17.34|15.69|17.32|15.67|0
1656420650000|2022-06-28 12:50:50|17.34|15.69|17.31|15.66|17.34|15.69|17.31|15.66|0
1656420660000|2022-06-28 12:51:00|17.33|15.68|17.32|15.67|17.33|15.68|17.32|15.67|0
1656420670000|2022-06-28 12:51:10|17.33|15.68|17.36|15.7|17.37|15.72|17.33|15.68|0
1656420680000|2022-06-28 12:51:20|17.34|15.69|17.34|15.69|17.34|15.69|17.34|15.69|0
1656420690000|2022-06-28 12:51:30|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1656420700000|2022-06-28 12:51:40|17.31|15.66|17.3|15.66|17.31|15.66|17.3|15.66|0
1656420710000|2022-06-28 12:51:50|17.31|15.67|17.36|15.7|17.36|15.7|17.31|15.67|0
1656420720000|2022-06-28 12:52:00|17.32|15.67|17.36|15.7|17.36|15.7|17.32|15.67|0
1656420730000|2022-06-28 12:52:10|17.34|15.69|17.36|15.7|17.36|15.7|17.34|15.69|0
1656420740000|2022-06-28 12:52:20|17.37|15.72|17.36|15.7|17.37|15.72|17.36|15.7|0
1656420750000|2022-06-28 12:52:30|17.37|15.72|17.39|15.74|17.39|15.74|17.37|15.72|0
1656420760000|2022-06-28 12:52:40|17.41|15.75|17.43|15.77|17.43|15.77|17.41|15.75|0
1656420770000|2022-06-28 12:52:50|17.41|15.75|17.41|15.75|17.43|15.77|17.41|15.75|0
1656420780000|2022-06-28 12:53:00|17.43|15.77|17.42|15.76|17.43|15.77|17.42|15.76|0
1656420790000|2022-06-28 12:53:10|17.41|15.75|17.41|15.75|17.43|15.77|17.41|15.75|0
1656420810000|2022-06-28 12:53:30|17.39|15.74|17.37|15.72|17.39|15.74|17.37|15.72|0
1656420820000|2022-06-28 12:53:40|17.38|15.73|17.39|15.74|17.41|15.75|17.38|15.73|0
1656420840000|2022-06-28 12:54:00|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1656420860000|2022-06-28 12:54:20|17.37|15.72|17.37|15.72|17.39|15.73|17.37|15.72|0
1656420870000|2022-06-28 12:54:30|17.38|15.73|17.36|15.7|17.38|15.73|17.36|15.7|0
1656420880000|2022-06-28 12:54:40|17.37|15.72|17.36|15.7|17.37|15.72|17.36|15.7|0
1656420890000|2022-06-28 12:54:50|17.35|15.69|17.36|15.7|17.36|15.7|17.34|15.69|0
1656420900000|2022-06-28 12:55:00|17.34|15.69|17.36|15.7|17.36|15.7|17.34|15.69|0
1656420910000|2022-06-28 12:55:10|17.37|15.72|17.37|15.72|17.37|15.72|17.36|15.7|0
1656420920000|2022-06-28 12:55:20|17.39|15.73|17.36|15.7|17.39|15.73|17.36|15.7|0
1656420930000|2022-06-28 12:55:30|17.34|15.69|17.35|15.69|17.36|15.7|17.34|15.69|0
1656420940000|2022-06-28 12:55:40|17.36|15.7|17.36|15.7|17.36|15.7|17.34|15.69|0
1656420950000|2022-06-28 12:55:50|17.37|15.72|17.37|15.72|17.37|15.72|17.37|15.72|0
1656420960000|2022-06-28 12:56:00|17.36|15.7|17.36|15.7|17.36|15.7|17.36|15.7|0
1656420970000|2022-06-28 12:56:10|17.34|15.69|17.34|15.69|17.34|15.69|17.34|15.69|0
1656420990000|2022-06-28 12:56:30|17.36|15.7|17.36|15.7|17.36|15.7|17.36|15.7|0
1656421000000|2022-06-28 12:56:40|17.34|15.69|17.36|15.7|17.36|15.7|17.34|15.69|0
1656421010000|2022-06-28 12:56:50|17.37|15.72|17.37|15.72|17.37|15.72|17.37|15.72|0
1656421020000|2022-06-28 12:57:00|17.36|15.7|17.37|15.72|17.37|15.72|17.36|15.7|0
1656421030000|2022-06-28 12:57:10|17.36|15.7|17.37|15.72|17.37|15.72|17.36|15.7|0
1656421040000|2022-06-28 12:57:20|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1656421050000|2022-06-28 12:57:30|17.43|15.77|17.41|15.75|17.43|15.77|17.41|15.75|0
1656421060000|2022-06-28 12:57:40|17.39|15.73|17.39|15.73|17.39|15.73|17.37|15.72|0
1656421070000|2022-06-28 12:57:50|17.37|15.72|17.39|15.73|17.39|15.73|17.37|15.72|0
1656421080000|2022-06-28 12:58:00|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1656421100000|2022-06-28 12:58:20|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1656421110000|2022-06-28 12:58:30|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1656421120000|2022-06-28 12:58:40|17.41|15.75|17.43|15.77|17.43|15.77|17.41|15.75|0
1656421130000|2022-06-28 12:58:50|17.41|15.75|17.41|15.75|17.43|15.77|17.41|15.75|0
1656421140000|2022-06-28 12:59:00|17.42|15.76|17.43|15.77|17.43|15.77|17.41|15.75|0
1656421150000|2022-06-28 12:59:10|17.42|15.76|17.44|15.78|17.44|15.78|17.42|15.76|0
1656421160000|2022-06-28 12:59:20|17.46|15.8|17.43|15.77|17.46|15.8|17.43|15.77|0
1656421170000|2022-06-28 12:59:30|17.44|15.78|17.44|15.78|17.44|15.78|17.43|15.77|0
1656421190000|2022-06-28 12:59:50|17.43|15.77|17.41|15.75|17.43|15.77|17.41|15.75|0
1656421200000|2022-06-28 13:00:00|17.43|15.77|17.46|15.8|17.46|15.8|17.43|15.77|0
1656421210000|2022-06-28 13:00:10|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1656421220000|2022-06-28 13:00:20|17.5|15.83|17.48|15.81|17.5|15.83|17.48|15.81|0
1656421230000|2022-06-28 13:00:30|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1656421240000|2022-06-28 13:00:40|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1656421250000|2022-06-28 13:00:50|17.53|15.86|17.55|15.88|17.55|15.88|17.53|15.86|0
1656421260000|2022-06-28 13:01:00|17.53|15.86|17.46|15.8|17.53|15.86|17.46|15.8|0
1656421270000|2022-06-28 13:01:10|17.44|15.78|17.5|15.83|17.5|15.83|17.44|15.78|0
1656421280000|2022-06-28 13:01:20|17.48|15.81|17.48|15.81|17.49|15.82|17.48|15.81|0
1656421290000|2022-06-28 13:01:30|17.5|15.83|17.48|15.81|17.5|15.83|17.48|15.81|0
1656421300000|2022-06-28 13:01:40|17.49|15.82|17.5|15.83|17.5|15.83|17.49|15.82|0
1656421310000|2022-06-28 13:01:50|17.48|15.81|17.44|15.78|17.48|15.81|17.44|15.78|0
1656421320000|2022-06-28 13:02:00|17.48|15.81|17.46|15.8|17.48|15.81|17.46|15.8|0
1656421330000|2022-06-28 13:02:10|17.5|15.83|17.48|15.81|17.5|15.83|17.48|15.81|0
1656421340000|2022-06-28 13:02:20|17.47|15.8|17.53|15.86|17.53|15.86|17.46|15.8|0
1656421350000|2022-06-28 13:02:30|17.52|15.85|17.53|15.86|17.53|15.86|17.52|15.85|0
1656421360000|2022-06-28 13:02:40|17.52|15.85|17.53|15.86|17.53|15.86|17.52|15.85|0
1656421370000|2022-06-28 13:02:50|17.52|15.85|17.53|15.86|17.53|15.86|17.52|15.85|0
1656421380000|2022-06-28 13:03:00|17.55|15.88|17.53|15.86|17.55|15.88|17.53|15.86|0
1656421390000|2022-06-28 13:03:10|17.55|15.88|17.57|15.9|17.57|15.9|17.55|15.88|0
1656421400000|2022-06-28 13:03:20|17.55|15.88|17.53|15.86|17.55|15.88|17.53|15.86|0
1656421410000|2022-06-28 13:03:30|17.52|15.85|17.5|15.83|17.52|15.85|17.5|15.83|0
1656421420000|2022-06-28 13:03:40|17.52|15.85|17.5|15.83|17.52|15.85|17.5|15.83|0
1656421430000|2022-06-28 13:03:50|17.52|15.85|17.51|15.85|17.52|15.85|17.51|15.85|0
1656421440000|2022-06-28 13:04:00|17.5|15.83|17.48|15.81|17.5|15.83|17.48|15.81|0
1656421460000|2022-06-28 13:04:20|17.5|15.83|17.46|15.8|17.5|15.83|17.46|15.8|0
1656421470000|2022-06-28 13:04:30|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1656421480000|2022-06-28 13:04:40|17.43|15.77|17.46|15.8|17.46|15.8|17.43|15.77|0
1656421490000|2022-06-28 13:04:50|17.48|15.81|17.5|15.83|17.5|15.83|17.48|15.81|0
1656421500000|2022-06-28 13:05:00|17.51|15.85|17.53|15.86|17.53|15.86|17.51|15.85|0
1656421510000|2022-06-28 13:05:10|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1656421520000|2022-06-28 13:05:20|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1656421530000|2022-06-28 13:05:30|17.58|15.93|17.6|15.93|17.62|15.94|17.58|15.93|0
1656421540000|2022-06-28 13:05:40|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1656421550000|2022-06-28 13:05:50|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1656421560000|2022-06-28 13:06:00|17.59|15.91|17.55|15.88|17.59|15.91|17.53|15.86|0
1656421570000|2022-06-28 13:06:10|17.53|15.86|17.51|15.85|17.53|15.86|17.51|15.85|0
1656421590000|2022-06-28 13:06:30|17.53|15.86|17.53|15.86|17.53|15.86|17.51|15.85|0
1656421600000|2022-06-28 13:06:40|17.55|15.88|17.57|15.9|17.59|15.91|17.55|15.88|0
1656421610000|2022-06-28 13:06:50|17.59|15.91|17.62|15.94|17.62|15.94|17.59|15.91|0
1656421620000|2022-06-28 13:07:00|17.6|15.93|17.59|15.91|17.6|15.93|17.59|15.91|0
1656421630000|2022-06-28 13:07:10|17.57|15.92|17.57|15.9|17.57|15.92|17.57|15.9|0
1656421640000|2022-06-28 13:07:20|17.59|15.91|17.6|15.93|17.6|15.93|17.59|15.91|0
1656421650000|2022-06-28 13:07:30|17.59|15.91|17.59|15.91|17.6|15.93|17.57|15.9|0
1656421660000|2022-06-28 13:07:40|17.6|15.93|17.6|15.93|17.6|15.93|17.6|15.93|0
1656421670000|2022-06-28 13:07:50|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1656421680000|2022-06-28 13:08:00|17.6|15.93|17.65|15.97|17.65|15.97|17.6|15.93|0
1656421690000|2022-06-28 13:08:10|17.66|15.98|17.62|15.94|17.66|15.98|17.62|15.94|0
1656421700000|2022-06-28 13:08:20|17.6|15.93|17.57|15.9|17.6|15.93|17.57|15.9|0
1656421710000|2022-06-28 13:08:30|17.53|15.86|17.57|15.9|17.57|15.9|17.53|15.86|0
1656421720000|2022-06-28 13:08:40|17.59|15.91|17.59|15.91|17.59|15.91|17.57|15.89|0
1656421730000|2022-06-28 13:08:50|17.57|15.92|17.57|15.89|17.57|15.92|17.57|15.89|0
1656421740000|2022-06-28 13:09:00|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1656421750000|2022-06-28 13:09:10|17.57|15.89|17.59|15.91|17.59|15.91|17.57|15.89|0
1656421760000|2022-06-28 13:09:20|17.57|15.89|17.57|15.89|17.57|15.89|17.57|15.89|0
1656421770000|2022-06-28 13:09:30|17.55|15.88|17.59|15.91|17.59|15.91|17.53|15.86|0
1656421780000|2022-06-28 13:09:40|17.57|15.89|17.57|15.89|17.59|15.91|17.57|15.89|0
1656421790000|2022-06-28 13:09:50|17.55|15.88|17.6|15.93|17.6|15.93|17.55|15.88|0
1656421800000|2022-06-28 13:10:00|17.62|15.94|17.6|15.93|17.62|15.94|17.6|15.93|0
1656421810000|2022-06-28 13:10:10|17.59|15.91|17.59|15.91|17.6|15.93|17.59|15.91|0
1656421820000|2022-06-28 13:10:20|17.57|15.89|17.57|15.89|17.57|15.89|17.57|15.89|0
1656421830000|2022-06-28 13:10:30|17.55|15.88|17.53|15.86|17.55|15.88|17.51|15.85|0
1656421840000|2022-06-28 13:10:40|17.57|15.89|17.57|15.89|17.57|15.89|17.57|15.89|0
1656421850000|2022-06-28 13:10:50|17.56|15.88|17.55|15.88|17.57|15.88|17.55|15.88|0
1656421860000|2022-06-28 13:11:00|17.57|15.89|17.57|15.89|17.57|15.89|17.57|15.89|0
1656421870000|2022-06-28 13:11:10|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1656421880000|2022-06-28 13:11:20|17.57|15.89|17.55|15.88|17.57|15.89|17.55|15.88|0
1656421890000|2022-06-28 13:11:30|17.53|15.86|17.51|15.85|17.53|15.86|17.51|15.85|0
1656421900000|2022-06-28 13:11:40|17.5|15.83|17.48|15.81|17.5|15.83|17.46|15.8|0
1656421920000|2022-06-28 13:12:00|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1656421930000|2022-06-28 13:12:10|17.48|15.81|17.44|15.78|17.48|15.81|17.44|15.78|0
1656421940000|2022-06-28 13:12:20|17.42|15.77|17.41|15.75|17.44|15.78|17.41|15.75|0
1656421950000|2022-06-28 13:12:30|17.42|15.77|17.37|15.72|17.42|15.77|17.37|15.72|0
1656421960000|2022-06-28 13:12:40|17.35|15.7|17.39|15.73|17.39|15.73|17.35|15.7|0
1656421970000|2022-06-28 13:12:50|17.37|15.72|17.37|15.72|17.37|15.72|17.37|15.72|0
1656421980000|2022-06-28 13:13:00|17.39|15.73|17.37|15.72|17.39|15.73|17.37|15.72|0
1656421990000|2022-06-28 13:13:10|17.39|15.73|17.41|15.75|17.41|15.75|17.39|15.73|0
1656422000000|2022-06-28 13:13:20|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1656422010000|2022-06-28 13:13:30|17.37|15.72|17.42|15.77|17.42|15.77|17.37|15.72|0
1656422020000|2022-06-28 13:13:40|17.44|15.78|17.46|15.8|17.46|15.8|17.44|15.78|0
1656422030000|2022-06-28 13:13:50|17.48|15.81|17.51|15.85|17.51|15.85|17.48|15.81|0
1656422040000|2022-06-28 13:14:00|17.53|15.86|17.51|15.85|17.53|15.86|17.51|15.85|0
1656422050000|2022-06-28 13:14:10|17.5|15.83|17.5|15.83|17.51|15.85|17.5|15.83|0
1656422060000|2022-06-28 13:14:20|17.51|15.85|17.48|15.81|17.51|15.85|17.48|15.81|0
1656422070000|2022-06-28 13:14:30|17.44|15.78|17.46|15.8|17.46|15.8|17.44|15.78|0
1656422080000|2022-06-28 13:14:40|17.48|15.81|17.44|15.78|17.48|15.81|17.44|15.78|0
1656422090000|2022-06-28 13:14:50|17.43|15.77|17.42|15.77|17.43|15.77|17.42|15.77|0
1656422100000|2022-06-28 13:15:00|17.41|15.75|17.42|15.77|17.42|15.77|17.41|15.75|0
1656422120000|2022-06-28 13:15:20|17.46|15.8|17.48|15.81|17.48|15.81|17.46|15.8|0
1656422130000|2022-06-28 13:15:30|17.46|15.8|17.5|15.83|17.5|15.83|17.46|15.8|0
1656422140000|2022-06-28 13:15:40|17.51|15.85|17.51|15.85|17.53|15.86|17.51|15.85|0
1656422150000|2022-06-28 13:15:50|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1656422160000|2022-06-28 13:16:00|17.55|15.88|17.55|15.88|17.55|15.88|17.54|15.87|0
1656422170000|2022-06-28 13:16:10|17.53|15.86|17.57|15.89|17.57|15.89|17.53|15.86|0
1656422180000|2022-06-28 13:16:20|17.55|15.88|17.57|15.89|17.57|15.89|17.55|15.88|0
1656422190000|2022-06-28 13:16:30|17.55|15.88|17.57|15.89|17.57|15.89|17.55|15.88|0
1656422200000|2022-06-28 13:16:40|17.56|15.85|17.51|15.85|17.57|15.85|17.51|15.85|0
1656422210000|2022-06-28 13:16:50|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1656422220000|2022-06-28 13:17:00|17.57|15.89|17.53|15.86|17.57|15.89|17.53|15.86|0
1656422230000|2022-06-28 13:17:10|17.55|15.88|17.51|15.85|17.55|15.88|17.51|15.85|0
1656422240000|2022-06-28 13:17:20|17.5|15.83|17.5|15.84|17.5|15.84|17.5|15.83|0
1656422250000|2022-06-28 13:17:30|17.51|15.85|17.51|15.85|17.51|15.85|17.51|15.85|0
1656422260000|2022-06-28 13:17:40|17.5|15.83|17.48|15.81|17.5|15.83|17.48|15.81|0
1656422270000|2022-06-28 13:17:50|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1656422280000|2022-06-28 13:18:00|17.51|15.85|17.5|15.83|17.51|15.85|17.5|15.83|0
1656422290000|2022-06-28 13:18:10|17.48|15.81|17.5|15.83|17.5|15.83|17.48|15.81|0
1656422300000|2022-06-28 13:18:20|17.51|15.85|17.51|15.85|17.51|15.85|17.51|15.85|0
1656422310000|2022-06-28 13:18:30|17.53|15.86|17.51|15.85|17.53|15.86|17.51|15.85|0
1656422320000|2022-06-28 13:18:40|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1656422340000|2022-06-28 13:19:00|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1656422350000|2022-06-28 13:19:10|17.53|15.86|17.51|15.85|17.55|15.88|17.51|15.85|0
1656422360000|2022-06-28 13:19:20|17.52|15.88|17.55|15.88|17.55|15.88|17.52|15.88|0
1656422370000|2022-06-28 13:19:30|17.56|15.89|17.57|15.89|17.57|15.89|17.55|15.88|0
1656422380000|2022-06-28 13:19:40|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1656422400000|2022-06-28 13:20:00|17.57|15.89|17.58|15.91|17.58|15.91|17.57|15.89|0
1656422410000|2022-06-28 13:20:10|17.6|15.93|17.6|15.93|17.6|15.93|17.6|15.93|0
1656422420000|2022-06-28 13:20:20|17.62|15.94|17.64|15.96|17.64|15.96|17.62|15.94|0
1656422430000|2022-06-28 13:20:30|17.62|15.94|17.62|15.94|17.64|15.96|17.62|15.94|0
1656422440000|2022-06-28 13:20:40|17.6|15.93|17.62|15.94|17.62|15.94|17.6|15.93|0
1656422450000|2022-06-28 13:20:50|17.6|15.93|17.6|15.93|17.6|15.93|17.6|15.93|0
1656422470000|2022-06-28 13:21:10|17.58|15.9|17.58|15.91|17.58|15.91|17.58|15.9|0
1656422490000|2022-06-28 13:21:30|17.57|15.89|17.56|15.89|17.58|15.91|17.55|15.88|0
1656422500000|2022-06-28 13:21:40|17.55|15.88|17.55|15.88|17.57|15.89|17.55|15.88|0
1656422510000|2022-06-28 13:21:50|17.57|15.89|17.55|15.88|17.57|15.89|17.55|15.88|0
1656422520000|2022-06-28 13:22:00|17.57|15.89|17.55|15.88|17.57|15.89|17.55|15.88|0
1656422530000|2022-06-28 13:22:10|17.53|15.86|17.55|15.88|17.55|15.88|17.53|15.86|0
1656422540000|2022-06-28 13:22:20|17.57|15.89|17.59|15.92|17.59|15.92|17.57|15.89|0
1656422550000|2022-06-28 13:22:30|17.58|15.91|17.58|15.91|17.6|15.93|17.58|15.91|0
1656422560000|2022-06-28 13:22:40|17.6|15.93|17.6|15.93|17.6|15.93|17.58|15.91|0
1656422570000|2022-06-28 13:22:50|17.58|15.91|17.53|15.86|17.6|15.93|17.53|15.86|0
1656422580000|2022-06-28 13:23:00|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1656422590000|2022-06-28 13:23:10|17.56|15.89|17.6|15.93|17.6|15.93|17.56|15.89|0
1656422620000|2022-06-28 13:23:40|17.58|15.91|17.58|15.91|17.59|15.92|17.58|15.91|0
1656422630000|2022-06-28 13:23:50|17.57|15.89|17.58|15.91|17.58|15.91|17.57|15.89|0
1656422640000|2022-06-28 13:24:00|17.57|15.89|17.57|15.89|17.57|15.89|17.57|15.89|0
1656422650000|2022-06-28 13:24:10|17.53|15.86|17.51|15.84|17.53|15.86|17.51|15.84|0
1656422660000|2022-06-28 13:24:20|17.49|15.83|17.48|15.81|17.49|15.83|17.48|15.81|0
1656422670000|2022-06-28 13:24:30|17.49|15.83|17.48|15.81|17.49|15.83|17.48|15.81|0
1656422680000|2022-06-28 13:24:40|17.46|15.8|17.48|15.81|17.48|15.81|17.46|15.8|0
1656422690000|2022-06-28 13:24:50|17.49|15.83|17.49|15.83|17.49|15.83|17.48|15.81|0
1656422700000|2022-06-28 13:25:00|17.51|15.84|17.53|15.86|17.53|15.86|17.51|15.84|0
1656422710000|2022-06-28 13:25:10|17.55|15.88|17.54|15.87|17.55|15.88|17.54|15.87|0
1656422720000|2022-06-28 13:25:20|17.51|15.84|17.57|15.89|17.57|15.89|17.51|15.84|0
1656422730000|2022-06-28 13:25:30|17.58|15.91|17.57|15.89|17.58|15.91|17.57|15.89|0
1656422740000|2022-06-28 13:25:40|17.58|15.91|17.6|15.93|17.6|15.93|17.58|15.91|0
1656422750000|2022-06-28 13:25:50|17.62|15.94|17.6|15.93|17.62|15.94|17.6|15.93|0
1656422760000|2022-06-28 13:26:00|17.58|15.91|17.61|15.93|17.61|15.93|17.58|15.91|0
1656422770000|2022-06-28 13:26:10|17.6|15.94|17.6|15.93|17.62|15.94|17.6|15.93|0
1656422780000|2022-06-28 13:26:20|17.62|15.94|17.62|15.94|17.62|15.94|17.6|15.93|0
1656422790000|2022-06-28 13:26:30|17.6|15.93|17.6|15.93|17.6|15.93|17.6|15.93|0
1656422800000|2022-06-28 13:26:40|17.58|15.91|17.58|15.91|17.6|15.93|17.58|15.91|0
1656422810000|2022-06-28 13:26:50|17.57|15.89|17.57|15.89|17.57|15.89|17.57|15.89|0
1656422820000|2022-06-28 13:27:00|17.55|15.88|17.53|15.86|17.55|15.88|17.53|15.86|0
1656422830000|2022-06-28 13:27:10|17.57|15.89|17.57|15.89|17.57|15.89|17.55|15.88|0
1656422840000|2022-06-28 13:27:20|17.58|15.91|17.58|15.91|17.58|15.91|17.58|15.91|0
1656422850000|2022-06-28 13:27:30|17.57|15.89|17.58|15.91|17.58|15.91|17.55|15.88|0
1656422860000|2022-06-28 13:27:40|17.6|15.93|17.55|15.88|17.6|15.93|17.55|15.88|0
1656422870000|2022-06-28 13:27:50|17.51|15.84|17.51|15.84|17.51|15.84|17.48|15.81|0
1656422880000|2022-06-28 13:28:00|17.48|15.81|17.39|15.73|17.48|15.81|17.39|15.73|0
1656422890000|2022-06-28 13:28:10|17.36|15.71|17.42|15.76|17.42|15.76|17.36|15.71|0
1656422900000|2022-06-28 13:28:20|17.41|15.75|17.46|15.8|17.46|15.8|17.41|15.75|0
1656422910000|2022-06-28 13:28:30|17.44|15.78|17.42|15.76|17.44|15.78|17.42|15.76|0
1656422920000|2022-06-28 13:28:40|17.44|15.78|17.42|15.76|17.44|15.78|17.42|15.76|0
1656422930000|2022-06-28 13:28:50|17.44|15.78|17.41|15.76|17.44|15.78|17.4|15.74|0
1656422940000|2022-06-28 13:29:00|17.46|15.8|17.45|15.79|17.46|15.8|17.45|15.79|0
1656422950000|2022-06-28 13:29:10|17.46|15.8|17.49|15.83|17.49|15.83|17.46|15.8|0
1656422960000|2022-06-28 13:29:20|17.51|15.84|17.53|15.86|17.53|15.86|17.51|15.84|0
1656422970000|2022-06-28 13:29:30|17.52|15.85|17.51|15.84|17.52|15.85|17.51|15.84|0
1656422980000|2022-06-28 13:29:40|17.52|15.85|17.51|15.84|17.53|15.86|17.51|15.84|0
1656422990000|2022-06-28 13:29:50|17.53|15.86|17.49|15.83|17.55|15.88|17.49|15.83|0
1656423000000|2022-06-28 13:30:00|17.41|15.75|17.54|15.87|17.55|15.88|17.41|15.75|0
1656423010000|2022-06-28 13:30:10|17.48|15.81|17.49|15.83|17.57|15.89|17.46|15.8|0
1656423020000|2022-06-28 13:30:20|17.58|15.91|17.63|15.95|17.64|15.96|17.58|15.91|0
1656423030000|2022-06-28 13:30:30|17.66|15.97|17.6|15.93|17.66|15.97|17.53|15.86|0
1656423040000|2022-06-28 13:30:40|17.62|15.94|17.82|16.12|17.82|16.12|17.62|15.94|0
1656423050000|2022-06-28 13:30:50|17.87|16.17|17.95|16.24|17.95|16.24|17.85|16.15|0
1656423060000|2022-06-28 13:31:00|17.91|16.2|17.93|16.22|17.93|16.22|17.76|16.07|0
1656423070000|2022-06-28 13:31:10|17.91|16.2|18.02|16.3|18.02|16.3|17.91|16.2|0
1656423080000|2022-06-28 13:31:20|18.03|16.31|17.93|16.22|18.04|16.32|17.93|16.22|0
1656423090000|2022-06-28 13:31:30|17.87|16.17|17.93|16.22|17.93|16.22|17.87|16.17|0
1656423100000|2022-06-28 13:31:40|17.89|16.19|17.94|16.24|17.98|16.27|17.85|16.15|0
1656423110000|2022-06-28 13:31:50|18.04|16.32|18.15|16.42|18.15|16.42|18.04|16.32|0
1656423120000|2022-06-28 13:32:00|18.28|16.53|18.52|16.75|18.52|16.75|18.28|16.53|0
1656423130000|2022-06-28 13:32:10|18.63|16.86|18.61|16.84|18.72|16.94|18.61|16.84|0
1656423140000|2022-06-28 13:32:20|18.57|16.8|18.69|16.91|18.69|16.91|18.52|16.75|0
1656423150000|2022-06-28 13:32:30|18.76|16.97|18.84|17.04|18.84|17.04|18.7|16.92|0
1656423160000|2022-06-28 13:32:40|18.78|16.99|18.96|17.15|18.96|17.15|18.78|16.99|0
1656423170000|2022-06-28 13:32:50|18.95|17.16|19.03|17.21|19.03|17.21|18.95|17.16|0
1656423180000|2022-06-28 13:33:00|19.06|17.25|19.22|17.39|19.22|17.39|19.06|17.25|0
1656423190000|2022-06-28 13:33:10|19.28|17.44|19.3|17.46|19.35|17.51|19.28|17.44|0
1656423200000|2022-06-28 13:33:20|19.31|17.48|19.33|17.49|19.35|17.51|19.31|17.48|0
1656423210000|2022-06-28 13:33:30|19.31|17.48|19.27|17.43|19.31|17.48|19.27|17.43|0
1656423220000|2022-06-28 13:33:40|19.26|17.42|19.2|17.37|19.3|17.46|19.2|17.37|0
1656423230000|2022-06-28 13:33:50|19.22|17.39|19.22|17.39|19.26|17.42|19.22|17.39|0
1656423240000|2022-06-28 13:34:00|19.2|17.37|19.24|17.41|19.26|17.42|19.2|17.37|0
1656423250000|2022-06-28 13:34:10|19.2|17.37|19.13|17.31|19.2|17.37|19.08|17.27|0
1656423260000|2022-06-28 13:34:20|19.14|17.32|19.08|17.27|19.14|17.32|19.08|17.27|0
1656423270000|2022-06-28 13:34:30|19.05|17.23|19.05|17.23|19.05|17.23|18.99|17.18|0
1656423280000|2022-06-28 13:34:40|19.06|17.25|19.16|17.34|19.16|17.34|19.06|17.25|0
1656423290000|2022-06-28 13:34:50|19.11|17.29|19.14|17.32|19.16|17.34|19.1|17.28|0
1656423300000|2022-06-28 13:35:00|19.2|17.37|19.31|17.48|19.31|17.48|19.2|17.37|0
1656423310000|2022-06-28 13:35:10|19.33|17.49|19.24|17.41|19.33|17.49|19.22|17.39|0
1656423320000|2022-06-28 13:35:20|19.28|17.44|19.43|17.58|19.43|17.58|19.28|17.44|0
1656423330000|2022-06-28 13:35:30|19.41|17.56|19.37|17.53|19.41|17.56|19.33|17.49|0
1656423340000|2022-06-28 13:35:40|19.33|17.49|19.44|17.59|19.44|17.59|19.33|17.49|0
1656423350000|2022-06-28 13:35:50|19.46|17.61|18.37|16.62|19.46|17.61|18.37|16.62|0
1656423360000|2022-06-28 13:36:00|18.33|16.58|18.19|16.46|18.39|16.63|18.18|16.45|0
1656423370000|2022-06-28 13:36:10|18.2|16.47|18.24|16.5|18.24|16.5|18.2|16.47|0
1656423380000|2022-06-28 13:36:20|18.18|16.45|18.24|16.5|18.24|16.5|18.18|16.45|0
1656423390000|2022-06-28 13:36:30|18.18|16.45|18.2|16.47|18.22|16.48|18.18|16.45|0
1656423400000|2022-06-28 13:36:40|18.15|16.42|18.16|16.43|18.22|16.48|18.15|16.42|0
1656423410000|2022-06-28 13:36:50|18.2|16.47|18.18|16.45|18.2|16.47|18.18|16.45|0
1656423420000|2022-06-28 13:37:00|18.22|16.48|18.2|16.47|18.22|16.48|18.16|16.43|0
1656423430000|2022-06-28 13:37:10|18.16|16.43|18.22|16.48|18.22|16.48|18.16|16.43|0
1656423440000|2022-06-28 13:37:20|18.2|16.47|18.16|16.43|18.2|16.47|18.16|16.43|0
1656423450000|2022-06-28 13:37:30|18.15|16.42|18.09|16.37|18.15|16.42|18.05|16.33|0
1656423460000|2022-06-28 13:37:40|18.03|16.32|17.94|16.23|18.03|16.32|17.94|16.23|0
1656423470000|2022-06-28 13:37:50|17.92|16.22|18.05|16.33|18.05|16.33|17.92|16.22|0
1656423480000|2022-06-28 13:38:00|18.15|16.42|18.2|16.47|18.28|16.53|18.15|16.42|0
1656423490000|2022-06-28 13:38:10|18.26|16.52|18.28|16.53|18.28|16.53|18.18|16.45|0
1656423500000|2022-06-28 13:38:20|18.37|16.62|18.28|16.53|18.37|16.62|18.28|16.53|0
1656423510000|2022-06-28 13:38:30|18.33|16.59|18.41|16.65|18.41|16.65|18.31|16.57|0
1656423520000|2022-06-28 13:38:40|18.35|16.6|18.22|16.48|18.35|16.6|18.22|16.48|0
1656423530000|2022-06-28 13:38:50|18.26|16.52|18.35|16.6|18.35|16.6|18.26|16.52|0
1656423540000|2022-06-28 13:39:00|18.44|16.69|18.39|16.64|18.48|16.72|18.39|16.64|0
1656423550000|2022-06-28 13:39:10|18.35|16.6|18.29|16.55|18.35|16.6|18.26|16.52|0
1656423560000|2022-06-28 13:39:20|18.33|16.59|18.35|16.6|18.39|16.64|18.33|16.59|0
1656423570000|2022-06-28 13:39:30|18.31|16.57|18.28|16.53|18.31|16.57|18.28|16.53|0
1656423580000|2022-06-28 13:39:40|18.33|16.59|18.26|16.52|18.33|16.59|18.26|16.52|0
1656423590000|2022-06-28 13:39:50|18.29|16.55|18.26|16.52|18.29|16.55|18.24|16.5|0
1656423600000|2022-06-28 13:40:00|18.18|16.45|18.29|16.55|18.31|16.57|18.18|16.45|0
1656423610000|2022-06-28 13:40:10|18.32|16.58|18.33|16.59|18.33|16.59|18.27|16.53|0
1656423620000|2022-06-28 13:40:20|18.29|16.55|18.11|16.38|18.31|16.57|18.11|16.38|0
1656423630000|2022-06-28 13:40:30|18.13|16.4|18.06|16.34|18.13|16.4|18.03|16.32|0
1656423640000|2022-06-28 13:40:40|18.03|16.32|18.13|16.4|18.16|16.43|18.03|16.32|0
1656423650000|2022-06-28 13:40:50|18.09|16.37|18.09|16.37|18.13|16.4|18.09|16.37|0
1656423660000|2022-06-28 13:41:00|18.11|16.38|18.14|16.41|18.22|16.48|18.11|16.38|0
1656423670000|2022-06-28 13:41:10|18.11|16.38|18.14|16.42|18.14|16.42|18.11|16.38|0
1656423680000|2022-06-28 13:41:20|18.13|16.4|18.12|16.39|18.14|16.41|18.11|16.38|0
1656423690000|2022-06-28 13:41:30|18.16|16.43|18.17|16.44|18.17|16.44|18.16|16.43|0
1656423700000|2022-06-28 13:41:40|18.16|16.43|18.09|16.37|18.16|16.43|18.09|16.37|0
1656423710000|2022-06-28 13:41:50|18.11|16.38|18.07|16.35|18.11|16.38|18.05|16.33|0
1656423720000|2022-06-28 13:42:00|18.11|16.38|18.13|16.4|18.13|16.4|18.11|16.38|0
1656423730000|2022-06-28 13:42:10|18.14|16.42|18.14|16.42|18.14|16.42|18.14|16.42|0
1656423740000|2022-06-28 13:42:20|18.2|16.47|18.2|16.47|18.2|16.47|18.2|16.47|0
1656423750000|2022-06-28 13:42:30|18.22|16.48|18.18|16.45|18.24|16.5|18.16|16.43|0
1656423760000|2022-06-28 13:42:40|18.14|16.42|18.09|16.37|18.14|16.42|18.09|16.37|0
1656423770000|2022-06-28 13:42:50|18.07|16.35|18.07|16.35|18.11|16.38|18.07|16.35|0
1656423780000|2022-06-28 13:43:00|18.05|16.33|18.06|16.34|18.09|16.37|18.05|16.33|0
1656423790000|2022-06-28 13:43:10|18.09|16.37|18.02|16.3|18.09|16.37|18.02|16.3|0
1656423800000|2022-06-28 13:43:20|17.98|16.27|17.94|16.23|17.98|16.27|17.92|16.22|0
1656423810000|2022-06-28 13:43:30|17.92|16.22|17.96|16.25|17.96|16.25|17.87|16.17|0
1656423820000|2022-06-28 13:43:40|17.91|16.2|17.91|16.2|17.94|16.23|17.91|16.2|0
1656423830000|2022-06-28 13:43:50|17.89|16.18|17.81|16.12|17.91|16.2|17.81|16.12|0
1656423840000|2022-06-28 13:44:00|17.92|16.22|17.89|16.18|17.94|16.23|17.87|16.17|0
1656423850000|2022-06-28 13:44:10|17.83|16.13|17.85|16.15|17.89|16.18|17.83|16.13|0
1656423860000|2022-06-28 13:44:20|17.89|16.18|17.83|16.13|17.9|16.19|17.83|16.13|0
1656423870000|2022-06-28 13:44:30|17.89|16.18|17.9|16.2|17.9|16.2|17.87|16.17|0
1656423880000|2022-06-28 13:44:40|17.96|16.25|17.98|16.27|17.98|16.27|17.94|16.23|0
1656423890000|2022-06-28 13:44:50|18|16.28|18.11|16.38|18.11|16.38|18|16.28|0
1656423900000|2022-06-28 13:45:00|18.2|16.47|18.14|16.42|18.22|16.48|18.14|16.42|0
1656423910000|2022-06-28 13:45:10|18.13|16.4|18.02|16.3|18.13|16.4|18.02|16.3|0
1656423920000|2022-06-28 13:45:20|17.98|16.27|17.83|16.13|17.98|16.27|17.83|16.13|0
1656423930000|2022-06-28 13:45:30|17.89|16.18|17.87|16.17|17.89|16.18|17.83|16.13|0
1656423940000|2022-06-28 13:45:40|17.85|16.15|17.87|16.17|17.87|16.17|17.81|16.12|0
1656423950000|2022-06-28 13:45:50|17.89|16.18|17.89|16.18|17.89|16.18|17.85|16.15|0
1656423960000|2022-06-28 13:46:00|17.87|16.17|17.83|16.13|17.89|16.18|17.83|16.13|0
1656423970000|2022-06-28 13:46:10|17.7|16.02|17.76|16.07|17.76|16.07|17.7|16.02|0
1656423980000|2022-06-28 13:46:20|17.82|16.12|17.86|16.16|17.86|16.16|17.82|16.12|0
1656423990000|2022-06-28 13:46:30|17.89|16.18|17.83|16.13|17.92|16.22|17.83|16.13|0
1656424000000|2022-06-28 13:46:40|17.8|16.1|17.8|16.1|17.81|16.12|17.8|16.1|0
1656424010000|2022-06-28 13:46:50|17.78|16.08|17.67|15.99|17.78|16.08|17.67|15.99|0
1656424020000|2022-06-28 13:47:00|17.69|16|17.69|16|17.72|16.03|17.69|16|0
1656424030000|2022-06-28 13:47:10|17.65|15.97|17.61|15.94|17.65|15.97|17.6|15.92|0
1656424040000|2022-06-28 13:47:20|17.68|15.99|17.72|16.03|17.72|16.03|17.68|15.99|0
1656424050000|2022-06-28 13:47:30|17.73|16.04|17.7|16.02|17.74|16.05|17.7|16.02|0
1656424060000|2022-06-28 13:47:40|17.76|16.07|17.89|16.18|17.89|16.18|17.76|16.07|0
1656424070000|2022-06-28 13:47:50|17.9|16.2|17.91|16.21|17.91|16.21|17.89|16.18|0
1656424080000|2022-06-28 13:48:00|17.9|16.2|17.9|16.2|17.98|16.27|17.9|16.2|0
1656424090000|2022-06-28 13:48:10|17.83|16.13|17.79|16.1|17.83|16.13|17.79|16.1|0
1656424100000|2022-06-28 13:48:20|17.76|16.07|17.78|16.08|17.79|16.1|17.76|16.07|0
1656424110000|2022-06-28 13:48:30|17.79|16.1|17.97|16.26|17.97|16.26|17.79|16.1|0
1656424120000|2022-06-28 13:48:40|17.96|16.25|18.07|16.35|18.07|16.35|17.96|16.25|0
1656424130000|2022-06-28 13:48:50|18.01|16.3|18.01|16.3|18.05|16.33|18.01|16.3|0
1656424140000|2022-06-28 13:49:00|18.03|16.32|18.03|16.32|18.03|16.32|17.99|16.27|0
1656424150000|2022-06-28 13:49:10|18.01|16.3|18|16.28|18.03|16.32|17.98|16.27|0
1656424160000|2022-06-28 13:49:20|17.98|16.27|18.03|16.32|18.03|16.32|17.98|16.27|0
1656424170000|2022-06-28 13:49:30|18.01|16.3|17.96|16.25|18.01|16.3|17.96|16.25|0
1656424180000|2022-06-28 13:49:40|17.99|16.27|18.07|16.35|18.07|16.35|17.99|16.27|0
1656424190000|2022-06-28 13:49:50|18.13|16.4|18.2|16.47|18.24|16.5|18.13|16.4|0
1656424200000|2022-06-28 13:50:00|18.24|16.5|18.14|16.42|18.26|16.52|18.14|16.42|0
1656424210000|2022-06-28 13:50:10|18.13|16.4|18.11|16.38|18.13|16.4|18.07|16.35|0
1656424220000|2022-06-28 13:50:20|18.03|16.32|18.01|16.3|18.07|16.35|18.01|16.3|0
1656424230000|2022-06-28 13:50:30|18.05|16.33|18.2|16.47|18.2|16.47|18.05|16.33|0
1656424240000|2022-06-28 13:50:40|18.18|16.45|18.2|16.47|18.2|16.47|18.18|16.45|0
1656424250000|2022-06-28 13:50:50|18.22|16.48|18.18|16.45|18.22|16.48|18.18|16.45|0
1656424260000|2022-06-28 13:51:00|18.13|16.4|18.09|16.37|18.16|16.43|18.09|16.37|0
1656424270000|2022-06-28 13:51:10|18.08|16.36|18.05|16.33|18.08|16.36|18.01|16.3|0
1656424280000|2022-06-28 13:51:20|18.07|16.35|18.16|16.43|18.16|16.43|18.07|16.35|0
1656424290000|2022-06-28 13:51:30|18.18|16.45|18.13|16.4|18.18|16.45|18.13|16.4|0
1656424300000|2022-06-28 13:51:40|18.11|16.38|18.11|16.38|18.13|16.4|18.07|16.35|0
1656424310000|2022-06-28 13:51:50|18.14|16.42|18.07|16.35|18.16|16.43|18.07|16.35|0
1656424320000|2022-06-28 13:52:00|18.13|16.4|18.03|16.32|18.13|16.4|18.03|16.32|0
1656424330000|2022-06-28 13:52:10|18.07|16.35|18|16.28|18.07|16.35|18|16.28|0
1656424340000|2022-06-28 13:52:20|18.01|16.3|18.02|16.31|18.02|16.31|17.98|16.27|0
1656424350000|2022-06-28 13:52:30|18.01|16.3|18.03|16.32|18.05|16.33|18.01|16.3|0
1656424360000|2022-06-28 13:52:40|18.07|16.35|18|16.28|18.11|16.38|18|16.28|0
1656424370000|2022-06-28 13:52:50|18.03|16.32|18.11|16.38|18.11|16.38|18.02|16.31|0
1656424380000|2022-06-28 13:53:00|18.05|16.33|18.09|16.37|18.09|16.37|18.01|16.3|0
1656424390000|2022-06-28 13:53:10|18.11|16.38|18.13|16.4|18.13|16.4|18.09|16.37|0
1656424400000|2022-06-28 13:53:20|18.16|16.43|18.31|16.57|18.38|16.63|18.16|16.43|0
1656424410000|2022-06-28 13:53:30|18.33|16.58|18.4|16.65|18.4|16.65|18.33|16.58|0
1656424420000|2022-06-28 13:53:40|18.38|16.63|18.42|16.67|18.46|16.7|18.38|16.63|0
1656424430000|2022-06-28 13:53:50|18.46|16.7|18.5|16.73|18.5|16.73|18.46|16.7|0
1656424440000|2022-06-28 13:54:00|18.55|16.79|18.42|16.67|18.55|16.79|18.42|16.67|0
1656424450000|2022-06-28 13:54:10|18.43|16.7|18.5|16.73|18.5|16.73|18.43|16.68|0
1656424460000|2022-06-28 13:54:20|18.46|16.7|18.42|16.67|18.48|16.72|18.42|16.67|0
1656424470000|2022-06-28 13:54:30|18.44|16.68|18.35|16.6|18.44|16.68|18.33|16.58|0
1656424480000|2022-06-28 13:54:40|18.38|16.63|18.36|16.62|18.42|16.67|18.36|16.62|0
1656424490000|2022-06-28 13:54:50|18.35|16.6|18.38|16.63|18.38|16.63|18.35|16.6|0
1656424500000|2022-06-28 13:55:00|18.36|16.62|18.35|16.6|18.4|16.65|18.35|16.6|0
1656424510000|2022-06-28 13:55:10|18.4|16.65|18.33|16.58|18.42|16.67|18.33|16.58|0
1656424520000|2022-06-28 13:55:20|18.18|16.45|18.27|16.53|18.27|16.53|18.14|16.41|0
1656424530000|2022-06-28 13:55:30|18.29|16.55|18.21|16.47|18.29|16.55|18.21|16.47|0
1656424540000|2022-06-28 13:55:40|18.23|16.5|18.25|16.51|18.25|16.51|18.2|16.46|0
1656424550000|2022-06-28 13:55:50|18.23|16.5|18.18|16.45|18.25|16.51|18.18|16.45|0
1656424560000|2022-06-28 13:56:00|18.14|16.41|18.03|16.31|18.16|16.43|18.03|16.31|0
1656424570000|2022-06-28 13:56:10|17.99|16.28|18.03|16.31|18.03|16.31|17.96|16.25|0
1656424580000|2022-06-28 13:56:20|17.99|16.28|18.07|16.35|18.14|16.41|17.99|16.28|0
1656424590000|2022-06-28 13:56:30|18.12|16.4|18.16|16.43|18.17|16.44|18.12|16.4|0
1656424600000|2022-06-28 13:56:40|18.18|16.45|18.16|16.43|18.18|16.45|18.14|16.41|0
1656424610000|2022-06-28 13:56:50|18.18|16.45|18.09|16.36|18.18|16.45|18.09|16.36|0
1656424620000|2022-06-28 13:57:00|18.01|16.3|17.98|16.26|18.01|16.3|17.98|16.26|0
1656424630000|2022-06-28 13:57:10|18.01|16.3|18.01|16.3|18.01|16.3|18.01|16.3|0
1656424640000|2022-06-28 13:57:20|17.92|16.21|17.94|16.23|17.94|16.23|17.9|16.2|0
1656424650000|2022-06-28 13:57:30|17.88|16.18|17.88|16.18|17.88|16.18|17.85|16.15|0
1656424660000|2022-06-28 13:57:40|17.9|16.2|17.99|16.28|17.99|16.28|17.9|16.2|0
1656424670000|2022-06-28 13:57:50|18.01|16.3|18.03|16.31|18.03|16.31|17.96|16.25|0
1656424680000|2022-06-28 13:58:00|18.01|16.3|17.92|16.21|18.01|16.3|17.92|16.21|0
1656424690000|2022-06-28 13:58:10|17.9|16.2|17.9|16.2|17.92|16.21|17.9|16.2|0
1656424700000|2022-06-28 13:58:20|17.92|16.21|17.9|16.2|17.92|16.21|17.9|16.2|0
1656424710000|2022-06-28 13:58:30|17.88|16.18|17.7|16.02|17.88|16.18|17.7|16.02|0
1656424720000|2022-06-28 13:58:40|17.59|15.92|17.67|15.98|17.67|15.98|17.59|15.92|0
1656424730000|2022-06-28 13:58:50|17.68|16|17.76|16.07|17.76|16.07|17.68|16|0
1656424740000|2022-06-28 13:59:00|17.77|16.1|17.79|16.1|17.79|16.1|17.76|16.1|0
1656424750000|2022-06-28 13:59:10|17.81|16.11|17.83|16.13|17.85|16.15|17.81|16.11|0
1656424760000|2022-06-28 13:59:20|17.85|16.15|17.79|16.1|17.85|16.15|17.79|16.1|0
1656424770000|2022-06-28 13:59:30|17.8|16.11|17.81|16.11|17.81|16.11|17.74|16.05|0
1656424780000|2022-06-28 13:59:40|17.82|16.12|17.87|16.17|17.87|16.17|17.82|16.12|0
1656424790000|2022-06-28 13:59:50|17.86|16.16|17.86|16.16|17.86|16.17|17.86|16.16|0
1656424800000|2022-06-28 14:00:00|17.82|16.12|17.8|16.11|17.82|16.12|17.69|16.01|0
1656424810000|2022-06-28 14:00:10|17.93|16.22|17.96|16.25|17.97|16.26|17.93|16.22|0
1656424820000|2022-06-28 14:00:20|17.92|16.21|17.83|16.13|17.92|16.21|17.83|16.13|0
1656424830000|2022-06-28 14:00:30|17.85|16.15|17.87|16.16|17.9|16.2|17.81|16.11|0
1656424840000|2022-06-28 14:00:40|17.77|16.08|17.99|16.28|17.99|16.28|17.77|16.08|0
1656424850000|2022-06-28 14:00:50|17.98|16.26|17.92|16.21|17.98|16.26|17.87|16.16|0
1656424860000|2022-06-28 14:01:00|17.98|16.26|17.88|16.18|17.98|16.26|17.87|16.16|0
1656424870000|2022-06-28 14:01:10|17.91|16.21|17.98|16.26|17.98|16.26|17.85|16.15|0
1656424880000|2022-06-28 14:01:20|18.05|16.33|18.07|16.35|18.09|16.36|18.05|16.33|0
1656424890000|2022-06-28 14:01:30|18.01|16.3|17.99|16.28|18.03|16.31|17.99|16.28|0
1656424900000|2022-06-28 14:01:40|17.96|16.25|17.88|16.18|17.96|16.25|17.88|16.18|0
1656424910000|2022-06-28 14:01:50|17.9|16.2|17.9|16.2|17.92|16.21|17.87|16.16|0
1656424920000|2022-06-28 14:02:00|17.92|16.21|17.74|16.05|17.92|16.21|17.74|16.05|0
1656424930000|2022-06-28 14:02:10|17.7|16.02|17.72|16.03|17.72|16.03|17.66|15.97|0
1656424940000|2022-06-28 14:02:20|17.59|15.92|17.54|15.87|17.59|15.92|17.52|15.85|0
1656424950000|2022-06-28 14:02:30|17.59|15.92|17.54|15.87|17.66|15.97|17.54|15.87|0
1656424960000|2022-06-28 14:02:40|17.47|15.8|17.53|15.86|17.53|15.86|17.45|15.79|0
1656424970000|2022-06-28 14:02:50|17.56|15.89|17.58|15.9|17.61|15.93|17.56|15.89|0
1656424980000|2022-06-28 14:03:00|17.54|15.87|17.47|15.8|17.54|15.87|17.47|15.8|0
1656424990000|2022-06-28 14:03:10|17.4|15.74|17.27|15.63|17.41|15.76|17.27|15.63|0
1656425000000|2022-06-28 14:03:20|17.25|15.61|17.31|15.66|17.31|15.66|17.25|15.61|0
1656425010000|2022-06-28 14:03:30|17.27|15.63|17.22|15.58|17.27|15.63|17.22|15.58|0
1656425020000|2022-06-28 14:03:40|17.11|15.48|17.08|15.45|17.11|15.48|17.08|15.45|0
1656425030000|2022-06-28 14:03:50|17.13|15.5|17.2|15.56|17.2|15.56|17.08|15.45|0
1656425040000|2022-06-28 14:04:00|17.16|15.53|17.06|15.43|17.16|15.53|17.06|15.43|0
1656425050000|2022-06-28 14:04:10|17.08|15.45|17.15|15.51|17.15|15.51|17.08|15.45|0
1656425060000|2022-06-28 14:04:20|17.16|15.53|17.24|15.59|17.24|15.59|17.16|15.53|0
1656425070000|2022-06-28 14:04:30|17.22|15.58|17.16|15.53|17.25|15.61|17.16|15.53|0
1656425080000|2022-06-28 14:04:40|17.13|15.5|17.16|15.53|17.16|15.53|17.13|15.5|0
1656425090000|2022-06-28 14:04:50|17.24|15.59|17.2|15.56|17.24|15.59|17.2|15.56|0
1656425100000|2022-06-28 14:05:00|17.15|15.51|17.22|15.58|17.22|15.58|17.15|15.51|0
1656425110000|2022-06-28 14:05:10|17.18|15.55|17.13|15.5|17.23|15.59|17.13|15.5|0
1656425120000|2022-06-28 14:05:20|17.08|15.46|16.97|15.35|17.08|15.46|16.97|15.35|0
1656425130000|2022-06-28 14:05:30|17.04|15.42|16.97|15.35|17.04|15.42|16.97|15.35|0
1656425140000|2022-06-28 14:05:40|16.96|15.34|16.95|15.34|16.97|15.34|16.95|15.34|0
1656425150000|2022-06-28 14:05:50|16.99|15.37|16.95|15.34|16.99|15.37|16.95|15.34|0
1656425160000|2022-06-28 14:06:00|17.04|15.42|16.9|15.29|17.04|15.42|16.9|15.29|0
1656425170000|2022-06-28 14:06:10|16.88|15.28|16.9|15.29|16.92|15.31|16.88|15.28|0
1656425180000|2022-06-28 14:06:20|16.8|15.2|16.76|15.16|16.8|15.2|16.74|15.15|0
1656425190000|2022-06-28 14:06:30|16.78|15.18|16.67|15.08|16.78|15.18|16.64|15.05|0
1656425200000|2022-06-28 14:06:40|16.64|15.05|16.86|15.26|16.93|15.32|16.64|15.05|0
1656425210000|2022-06-28 14:06:50|16.93|15.32|16.9|15.29|16.93|15.32|16.88|15.27|0
1656425220000|2022-06-28 14:07:00|16.86|15.26|16.67|15.09|16.86|15.26|16.67|15.09|0
1656425230000|2022-06-28 14:07:10|16.73|15.13|16.67|15.09|16.73|15.13|16.67|15.09|0
1656425240000|2022-06-28 14:07:20|16.71|15.12|16.62|15.04|16.71|15.12|16.62|15.04|0
1656425250000|2022-06-28 14:07:30|16.64|15.05|16.6|15.02|16.64|15.05|16.6|15.02|0
1656425260000|2022-06-28 14:07:40|16.62|15.04|16.52|14.95|16.64|15.05|16.52|14.95|0
1656425270000|2022-06-28 14:07:50|16.57|14.99|16.66|15.07|16.66|15.07|16.57|14.99|0
1656425280000|2022-06-28 14:08:00|16.59|15.01|16.64|15.05|16.64|15.05|16.59|15.01|0
1656425290000|2022-06-28 14:08:10|16.62|15.04|16.72|15.13|16.72|15.13|16.62|15.04|0
1656425300000|2022-06-28 14:08:20|16.71|15.12|16.76|15.16|16.76|15.16|16.71|15.12|0
1656425310000|2022-06-28 14:08:30|16.71|15.12|16.74|15.15|16.76|15.16|16.71|15.12|0
1656425320000|2022-06-28 14:08:40|16.76|15.16|16.79|15.19|16.79|15.19|16.76|15.16|0
1656425330000|2022-06-28 14:08:50|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1656425340000|2022-06-28 14:09:00|16.79|15.19|16.71|15.12|16.79|15.19|16.71|15.12|0
1656425350000|2022-06-28 14:09:10|16.76|15.16|16.81|15.21|16.81|15.21|16.76|15.16|0
1656425360000|2022-06-28 14:09:20|16.85|15.24|16.9|15.29|16.9|15.29|16.85|15.24|0
1656425370000|2022-06-28 14:09:30|16.88|15.27|16.93|15.32|16.93|15.32|16.88|15.27|0
1656425380000|2022-06-28 14:09:40|16.86|15.26|16.74|15.15|16.86|15.26|16.72|15.13|0
1656425390000|2022-06-28 14:09:50|16.72|15.13|16.76|15.16|16.78|15.18|16.72|15.13|0
1656425400000|2022-06-28 14:10:00|16.72|15.13|16.73|15.14|16.76|15.16|16.72|15.13|0
1656425410000|2022-06-28 14:10:10|16.78|15.18|16.78|15.18|16.78|15.18|16.72|15.13|0
1656425420000|2022-06-28 14:10:20|16.74|15.15|16.76|15.16|16.76|15.16|16.72|15.13|0
1656425430000|2022-06-28 14:10:30|16.74|15.15|16.79|15.19|16.79|15.19|16.72|15.13|0
1656425440000|2022-06-28 14:10:40|16.81|15.21|16.85|15.24|16.85|15.24|16.81|15.21|0
1656425450000|2022-06-28 14:10:50|16.83|15.23|16.85|15.24|16.88|15.27|16.83|15.23|0
1656425460000|2022-06-28 14:11:00|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1656425470000|2022-06-28 14:11:10|16.85|15.24|16.79|15.19|16.85|15.24|16.78|15.18|0
1656425480000|2022-06-28 14:11:20|16.85|15.24|16.88|15.27|16.88|15.27|16.85|15.24|0
1656425490000|2022-06-28 14:11:30|16.9|15.29|16.88|15.27|16.93|15.32|16.88|15.27|0
1656425500000|2022-06-28 14:11:40|16.9|15.29|16.95|15.34|16.95|15.34|16.9|15.29|0
1656425510000|2022-06-28 14:11:50|16.93|15.32|16.95|15.34|16.95|15.34|16.93|15.32|0
1656425520000|2022-06-28 14:12:00|16.97|15.35|16.99|15.37|16.99|15.37|16.97|15.35|0
1656425530000|2022-06-28 14:12:10|16.93|15.32|17|15.38|17|15.38|16.93|15.32|0
1656425540000|2022-06-28 14:12:20|17.02|15.4|16.97|15.35|17.02|15.4|16.93|15.32|0
1656425550000|2022-06-28 14:12:30|17.02|15.4|17.02|15.4|17.02|15.4|17|15.38|0
1656425560000|2022-06-28 14:12:40|17.04|15.42|17.06|15.43|17.06|15.43|17.02|15.4|0
1656425570000|2022-06-28 14:12:50|17.04|15.42|17.11|15.48|17.11|15.48|17.04|15.42|0
1656425580000|2022-06-28 14:13:00|17.09|15.46|17.06|15.43|17.11|15.48|17.06|15.43|0
1656425590000|2022-06-28 14:13:10|17.02|15.4|17.04|15.42|17.06|15.44|17.02|15.4|0
1656425600000|2022-06-28 14:13:20|17.05|15.43|17.06|15.43|17.06|15.43|17.04|15.43|0
1656425610000|2022-06-28 14:13:30|17.11|15.48|17.11|15.48|17.13|15.5|17.11|15.48|0
1656425620000|2022-06-28 14:13:40|17.13|15.5|17.16|15.53|17.16|15.53|17.13|15.5|0
1656425630000|2022-06-28 14:13:50|17.13|15.5|17.09|15.46|17.13|15.5|17.07|15.45|0
1656425640000|2022-06-28 14:14:00|17.14|15.51|17.11|15.48|17.14|15.51|17.11|15.48|0
1656425650000|2022-06-28 14:14:10|17.09|15.46|17.14|15.51|17.14|15.51|17.09|15.46|0
1656425660000|2022-06-28 14:14:20|17.09|15.46|17.07|15.45|17.09|15.46|17.07|15.45|0
1656425670000|2022-06-28 14:14:30|17.1|15.47|17.11|15.48|17.13|15.49|17.09|15.46|0
1656425680000|2022-06-28 14:14:40|17.13|15.49|17.09|15.46|17.13|15.49|17.09|15.46|0
1656425690000|2022-06-28 14:14:50|17.07|15.45|17.11|15.48|17.11|15.48|17.07|15.45|0
1656425700000|2022-06-28 14:15:00|17.07|15.45|17.07|15.45|17.07|15.45|17.04|15.42|0
1656425710000|2022-06-28 14:15:10|17.09|15.46|17.04|15.42|17.09|15.46|17.04|15.42|0
1656425720000|2022-06-28 14:15:20|17.02|15.4|17.02|15.4|17.04|15.42|17.02|15.4|0
1656425730000|2022-06-28 14:15:30|16.99|15.37|17.04|15.42|17.04|15.42|16.99|15.37|0
1656425740000|2022-06-28 14:15:40|17.06|15.43|17.13|15.49|17.13|15.49|17.06|15.43|0
1656425750000|2022-06-28 14:15:50|17.14|15.51|17.11|15.48|17.17|15.53|17.11|15.48|0
1656425760000|2022-06-28 14:16:00|17.13|15.49|17.07|15.45|17.13|15.49|17.07|15.45|0
1656425770000|2022-06-28 14:16:10|17.02|15.4|16.95|15.34|17.02|15.4|16.95|15.34|0
1656425780000|2022-06-28 14:16:20|16.88|15.27|16.85|15.24|16.88|15.27|16.85|15.24|0
1656425790000|2022-06-28 14:16:30|16.83|15.23|16.86|15.26|16.86|15.26|16.83|15.23|0
1656425800000|2022-06-28 14:16:40|16.88|15.27|16.81|15.21|16.88|15.27|16.81|15.21|0
1656425810000|2022-06-28 14:16:50|16.85|15.24|16.9|15.29|16.9|15.29|16.85|15.24|0
1656425820000|2022-06-28 14:17:00|16.85|15.24|16.81|15.21|16.85|15.24|16.81|15.21|0
1656425830000|2022-06-28 14:17:10|16.83|15.23|16.78|15.18|16.83|15.23|16.74|15.15|0
1656425840000|2022-06-28 14:17:20|16.79|15.19|16.85|15.24|16.85|15.24|16.79|15.19|0
1656425850000|2022-06-28 14:17:30|16.79|15.19|16.85|15.24|16.85|15.24|16.78|15.18|0
1656425860000|2022-06-28 14:17:40|16.87|15.26|16.99|15.37|16.99|15.37|16.87|15.26|0
1656425870000|2022-06-28 14:17:50|16.97|15.35|17|15.38|17|15.38|16.97|15.35|0
1656425880000|2022-06-28 14:18:00|16.99|15.37|17.11|15.48|17.11|15.48|16.99|15.37|0
1656425890000|2022-06-28 14:18:10|17.07|15.45|16.99|15.37|17.07|15.45|16.99|15.37|0
1656425900000|2022-06-28 14:18:20|17|15.38|16.98|15.37|17|15.38|16.97|15.35|0
1656425910000|2022-06-28 14:18:30|16.95|15.34|16.9|15.29|16.95|15.34|16.88|15.27|0
1656425920000|2022-06-28 14:18:40|16.92|15.3|16.88|15.27|16.92|15.3|16.86|15.26|0
1656425930000|2022-06-28 14:18:50|16.86|15.26|16.85|15.24|16.86|15.26|16.85|15.24|0
1656425940000|2022-06-28 14:19:00|16.83|15.23|16.83|15.23|16.86|15.26|16.81|15.21|0
1656425950000|2022-06-28 14:19:10|16.9|15.29|16.95|15.34|16.95|15.34|16.9|15.29|0
1656425960000|2022-06-28 14:19:20|16.93|15.32|16.98|15.37|16.98|15.37|16.93|15.32|0
1656425970000|2022-06-28 14:19:30|17|15.38|16.88|15.27|17|15.38|16.86|15.26|0
1656425980000|2022-06-28 14:19:40|16.9|15.29|16.79|15.19|16.9|15.29|16.79|15.19|0
1656425990000|2022-06-28 14:19:50|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1656426000000|2022-06-28 14:20:00|16.71|15.12|16.67|15.08|16.71|15.12|16.67|15.08|0
1656426010000|2022-06-28 14:20:10|16.64|15.05|16.74|15.15|16.74|15.15|16.64|15.05|0
1656426020000|2022-06-28 14:20:20|16.71|15.12|16.78|15.18|16.78|15.18|16.71|15.12|0
1656426030000|2022-06-28 14:20:30|16.81|15.21|16.78|15.18|16.85|15.24|16.78|15.18|0
1656426040000|2022-06-28 14:20:40|16.76|15.16|16.67|15.08|16.76|15.16|16.65|15.07|0
1656426050000|2022-06-28 14:20:50|16.65|15.07|16.6|15.02|16.65|15.07|16.6|15.02|0
1656426060000|2022-06-28 14:21:00|16.55|14.98|16.5|14.93|16.59|15.01|16.5|14.93|0
1656426070000|2022-06-28 14:21:10|16.45|14.88|16.35|14.79|16.45|14.88|16.35|14.79|0
1656426080000|2022-06-28 14:21:20|16.4|14.84|16.47|14.9|16.47|14.9|16.4|14.84|0
1656426090000|2022-06-28 14:21:30|16.43|14.87|16.4|14.84|16.43|14.87|16.4|14.84|0
1656426100000|2022-06-28 14:21:40|16.38|14.82|16.4|14.84|16.41|14.85|16.38|14.82|0
1656426110000|2022-06-28 14:21:50|16.36|14.8|16.38|14.82|16.38|14.82|16.33|14.77|0
1656426120000|2022-06-28 14:22:00|16.41|14.85|16.43|14.87|16.45|14.88|16.41|14.85|0
1656426130000|2022-06-28 14:22:10|16.47|14.9|16.47|14.9|16.48|14.91|16.47|14.9|0
1656426140000|2022-06-28 14:22:20|16.43|14.87|16.38|14.82|16.43|14.87|16.36|14.8|0
1656426150000|2022-06-28 14:22:30|16.36|14.8|16.43|14.87|16.43|14.87|16.36|14.8|0
1656426160000|2022-06-28 14:22:40|16.41|14.85|16.41|14.85|16.45|14.88|16.4|14.84|0
1656426170000|2022-06-28 14:22:50|16.38|14.82|16.35|14.79|16.38|14.82|16.35|14.79|0
1656426180000|2022-06-28 14:23:00|16.36|14.8|16.28|14.73|16.36|14.8|16.28|14.73|0
1656426190000|2022-06-28 14:23:10|16.26|14.71|16.31|14.76|16.35|14.79|16.26|14.71|0
1656426200000|2022-06-28 14:23:20|16.35|14.79|16.35|14.79|16.43|14.87|16.35|14.79|0
1656426210000|2022-06-28 14:23:30|16.31|14.76|16.3|14.74|16.31|14.76|16.3|14.74|0
1656426220000|2022-06-28 14:23:40|16.28|14.73|16.24|14.7|16.3|14.74|16.24|14.7|0
1656426230000|2022-06-28 14:23:50|16.33|14.69|16.33|14.77|16.33|14.77|16.33|14.69|0
1656426240000|2022-06-28 14:24:00|16.35|14.79|16.3|14.74|16.35|14.79|16.3|14.74|0
1656426250000|2022-06-28 14:24:10|16.35|14.79|16.38|14.82|16.38|14.82|16.35|14.79|0
1656426260000|2022-06-28 14:24:20|16.5|14.93|16.53|14.96|16.55|14.97|16.5|14.93|0
1656426270000|2022-06-28 14:24:30|16.52|14.94|16.52|14.94|16.52|14.94|16.47|14.9|0
1656426280000|2022-06-28 14:24:40|16.55|14.97|16.53|14.96|16.55|14.97|16.53|14.96|0
1656426290000|2022-06-28 14:24:50|16.48|14.91|16.48|14.91|16.52|14.94|16.48|14.91|0
1656426300000|2022-06-28 14:25:00|16.47|14.9|16.5|14.93|16.53|14.96|16.47|14.9|0
1656426310000|2022-06-28 14:25:10|16.52|14.94|16.59|15.01|16.59|15.01|16.52|14.94|0
1656426320000|2022-06-28 14:25:20|16.61|15.03|16.6|15.02|16.65|15.07|16.6|15.02|0
1656426330000|2022-06-28 14:25:30|16.57|14.99|16.6|15.02|16.62|15.04|16.57|14.99|0
1656426340000|2022-06-28 14:25:40|16.58|15|16.57|14.99|16.64|15.05|16.57|14.99|0
1656426350000|2022-06-28 14:25:50|16.59|15.01|16.62|15.04|16.62|15.04|16.55|14.97|0
1656426360000|2022-06-28 14:26:00|17.35|15.69|18.05|16.34|18.05|16.34|17.29|15.65|0
1656426370000|2022-06-28 14:26:10|18.04|16.32|18.02|16.3|18.04|16.32|18.02|16.3|0
1656426380000|2022-06-28 14:26:20|18.51|16.75|18.73|16.94|18.89|17.09|18.51|16.75|0
1656426390000|2022-06-28 14:26:30|18.72|16.31|18.28|16.54|18.72|16.54|18.03|16.31|0
1656426400000|2022-06-28 14:26:40|18.26|16.52|18.26|16.52|18.26|16.52|18.22|16.49|0
1656426410000|2022-06-28 14:26:50|18.28|16.54|18.3|16.55|18.32|16.57|18.28|16.54|0
1656426420000|2022-06-28 14:27:00|18.32|16.57|18.37|16.62|18.37|16.62|18.28|16.54|0
1656426430000|2022-06-28 14:27:10|18.41|16.65|18.39|16.64|18.41|16.65|18.39|16.64|0
1656426440000|2022-06-28 14:27:20|18.33|16.59|18.33|16.59|18.33|16.59|18.32|16.58|0
1656426450000|2022-06-28 14:27:30|18.37|16.62|18.41|16.65|18.48|16.72|18.37|16.62|0
1656426460000|2022-06-28 14:27:40|18.38|16.63|18.33|16.59|18.41|16.65|18.33|16.59|0
1656426470000|2022-06-28 14:27:50|18.39|16.64|18.33|16.59|18.39|16.64|18.32|16.57|0
1656426480000|2022-06-28 14:28:00|18.35|16.6|18.32|16.57|18.37|16.62|18.32|16.57|0
1656426490000|2022-06-28 14:28:10|18.3|16.55|18.24|16.5|18.3|16.55|18.24|16.5|0
1656426500000|2022-06-28 14:28:20|18.26|16.52|18.3|16.55|18.3|16.55|18.26|16.52|0
1656426510000|2022-06-28 14:28:30|18.19|16.46|18.17|16.44|18.19|16.46|18.13|16.41|0
1656426520000|2022-06-28 14:28:40|18.15|16.42|18.19|16.46|18.21|16.47|18.15|16.42|0
1656426530000|2022-06-28 14:28:50|18.22|16.49|18.24|16.5|18.24|16.5|18.13|16.41|0
1656426540000|2022-06-28 14:29:00|18.26|16.52|18.26|16.52|18.26|16.52|18.24|16.5|0
1656426550000|2022-06-28 14:29:10|18.3|16.55|18.3|16.55|18.32|16.57|18.3|16.55|0
1656426560000|2022-06-28 14:29:20|18.28|16.54|18.21|16.47|18.32|16.57|18.21|16.47|0
1656426570000|2022-06-28 14:29:30|18.19|16.46|18.17|16.44|18.19|16.46|18.17|16.44|0
1656426580000|2022-06-28 14:29:40|18.13|16.41|18.21|16.47|18.21|16.47|18.13|16.41|0
1656426590000|2022-06-28 14:29:50|18.17|16.44|18.15|16.42|18.17|16.44|18.13|16.41|0
1656426600000|2022-06-28 14:30:00|18.04|16.32|18.08|16.36|18.1|16.38|18.04|16.32|0
1656426610000|2022-06-28 14:30:10|18.13|16.41|18.01|16.29|18.17|16.44|18.01|16.29|0
1656426620000|2022-06-28 14:30:20|17.91|16.21|17.88|16.18|17.91|16.21|17.86|16.16|0
1656426630000|2022-06-28 14:30:30|17.91|16.21|17.88|16.18|17.91|16.21|17.88|16.18|0
1656426640000|2022-06-28 14:30:40|17.91|16.21|17.79|16.09|17.91|16.21|17.77|16.08|0
1656426650000|2022-06-28 14:30:50|17.81|16.11|17.75|16.06|17.81|16.11|17.73|16.05|0
1656426660000|2022-06-28 14:31:00|17.7|16.01|17.68|16|17.7|16.01|17.68|16|0
1656426670000|2022-06-28 14:31:10|17.66|15.98|17.73|16.05|17.73|16.05|17.66|15.98|0
1656426680000|2022-06-28 14:31:20|17.72|16.03|17.66|15.98|17.72|16.03|17.66|15.98|0
1656426690000|2022-06-28 14:31:30|17.65|15.96|17.66|15.98|17.66|15.98|17.65|15.96|0
1656426700000|2022-06-28 14:31:40|17.63|15.95|17.77|16.08|17.77|16.08|17.63|15.95|0
1656426710000|2022-06-28 14:31:50|17.79|16.09|17.56|15.88|17.79|16.09|17.56|15.88|0
1656426720000|2022-06-28 14:32:00|17.57|15.9|17.41|15.76|17.57|15.9|17.41|15.76|0
1656426730000|2022-06-28 14:32:10|17.45|15.79|17.41|15.76|17.45|15.79|17.4|15.74|0
1656426740000|2022-06-28 14:32:20|17.43|15.77|17.41|15.76|17.43|15.77|17.4|15.74|0
1656426750000|2022-06-28 14:32:30|17.36|15.71|17.4|15.74|17.41|15.76|17.36|15.71|0
1656426760000|2022-06-28 14:32:40|17.36|15.71|17.34|15.69|17.38|15.72|17.34|15.69|0
1656426770000|2022-06-28 14:32:50|17.36|15.71|17.38|15.72|17.38|15.72|17.36|15.71|0
1656426780000|2022-06-28 14:33:00|17.34|15.69|17.4|15.74|17.4|15.74|17.34|15.69|0
1656426790000|2022-06-28 14:33:10|17.43|15.77|17.5|15.84|17.5|15.84|17.43|15.77|0
1656426800000|2022-06-28 14:33:20|17.52|15.85|17.5|15.84|17.52|15.85|17.5|15.84|0
1656426810000|2022-06-28 14:33:30|17.41|15.76|17.43|15.77|17.45|15.79|17.41|15.76|0
1656426820000|2022-06-28 14:33:40|17.54|15.87|17.54|15.87|17.54|15.87|17.5|15.84|0
1656426830000|2022-06-28 14:33:50|17.59|15.92|17.57|15.9|17.61|15.93|17.56|15.88|0
1656426840000|2022-06-28 14:34:00|17.63|15.95|17.65|15.96|17.65|15.96|17.59|15.92|0
1656426850000|2022-06-28 14:34:10|17.61|15.93|17.57|15.9|17.61|15.93|17.57|15.9|0
1656426860000|2022-06-28 14:34:20|17.52|15.85|17.52|15.85|17.54|15.87|17.52|15.85|0
1656426870000|2022-06-28 14:34:30|17.54|15.87|17.54|15.87|17.59|15.92|17.54|15.87|0
1656426880000|2022-06-28 14:34:40|17.52|15.85|17.5|15.84|17.52|15.85|17.49|15.82|0
1656426890000|2022-06-28 14:34:50|17.53|15.86|18.14|16.41|18.14|16.41|17.47|15.8|0
1656426900000|2022-06-28 14:35:00|18.09|16.37|18.12|16.4|18.14|16.41|18.09|16.37|0
1656426910000|2022-06-28 14:35:10|18.09|16.37|17.41|15.76|18.09|16.37|17.41|15.76|0
1656426920000|2022-06-28 14:35:20|17.38|15.72|17.43|15.77|17.45|15.79|17.38|15.72|0
1656426930000|2022-06-28 14:35:30|17.45|15.79|17.52|15.85|17.52|15.85|17.45|15.79|0
1656426940000|2022-06-28 14:35:40|17.54|15.87|17.61|15.93|17.61|15.93|17.54|15.87|0
1656426950000|2022-06-28 14:35:50|17.57|15.9|17.63|15.95|17.63|15.95|17.57|15.9|0
1656426960000|2022-06-28 14:36:00|17.72|16.03|17.61|15.93|17.73|16.05|17.61|15.93|0
1656426970000|2022-06-28 14:36:10|17.59|15.92|17.7|16.01|17.7|16.01|17.59|15.92|0
1656426980000|2022-06-28 14:36:20|17.66|15.98|17.7|16.01|17.7|16.01|17.66|15.98|0
1656426990000|2022-06-28 14:36:30|17.64|15.96|17.59|15.92|17.64|15.96|17.59|15.92|0
1656427000000|2022-06-28 14:36:40|17.63|15.95|17.56|15.88|17.63|15.95|17.56|15.88|0
1656427010000|2022-06-28 14:36:50|17.54|15.87|17.54|15.87|17.54|15.87|17.52|15.85|0
1656427020000|2022-06-28 14:37:00|17.52|15.85|17.56|15.88|17.57|15.9|17.52|15.85|0
1656427030000|2022-06-28 14:37:10|17.57|15.9|17.59|15.92|17.61|15.93|17.57|15.9|0
1656427040000|2022-06-28 14:37:20|17.54|15.87|17.52|15.85|17.54|15.87|17.52|15.85|0
1656427050000|2022-06-28 14:37:30|17.56|15.88|17.56|15.89|17.59|15.92|17.56|15.88|0
1656427060000|2022-06-28 14:37:40|17.57|15.9|17.52|15.85|17.57|15.9|17.5|15.84|0
1656427070000|2022-06-28 14:37:50|17.54|15.87|17.54|15.87|17.56|15.88|17.52|15.85|0
1656427080000|2022-06-28 14:38:00|17.56|15.88|17.54|15.87|17.57|15.9|17.54|15.87|0
1656427090000|2022-06-28 14:38:10|17.57|15.9|17.72|16.03|17.72|16.03|17.54|15.87|0
1656427100000|2022-06-28 14:38:20|17.77|16.08|17.79|16.09|17.79|16.09|17.77|16.08|0
1656427110000|2022-06-28 14:38:30|17.81|16.11|17.81|16.11|17.81|16.11|17.77|16.08|0
1656427120000|2022-06-28 14:38:40|17.79|16.09|17.72|16.03|17.79|16.09|17.72|16.03|0
1656427130000|2022-06-28 14:38:50|17.77|16.08|17.77|16.08|17.81|16.11|17.77|16.08|0
1656427140000|2022-06-28 14:39:00|17.75|16.06|17.79|16.09|17.79|16.09|17.72|16.03|0
1656427150000|2022-06-28 14:39:10|17.77|16.08|17.79|16.09|17.79|16.09|17.77|16.08|0
1656427160000|2022-06-28 14:39:20|17.75|16.06|17.72|16.03|17.75|16.06|17.72|16.03|0
1656427170000|2022-06-28 14:39:30|17.75|16.06|17.72|16.03|17.75|16.06|17.72|16.03|0
1656427180000|2022-06-28 14:39:40|17.74|16.05|17.72|16.03|17.75|16.06|17.72|16.03|0
1656427190000|2022-06-28 14:39:50|17.73|16.04|17.73|16.04|17.73|16.04|17.72|16.03|0
1656427200000|2022-06-28 14:40:00|17.72|16.03|17.68|16|17.72|16.03|17.68|16|0
1656427210000|2022-06-28 14:40:10|17.64|15.96|17.7|16.01|17.72|16.03|17.64|15.96|0
1656427220000|2022-06-28 14:40:20|17.66|15.98|17.61|15.93|17.66|15.98|17.61|15.93|0
1656427230000|2022-06-28 14:40:30|17.59|15.92|17.64|15.96|17.64|15.96|17.59|15.92|0
1656427240000|2022-06-28 14:40:40|17.63|15.95|17.64|15.96|17.72|16.03|17.63|15.95|0
1656427250000|2022-06-28 14:40:50|17.63|15.95|17.61|15.93|17.68|16|17.61|15.93|0
1656427260000|2022-06-28 14:41:00|17.59|15.92|17.59|15.92|17.59|15.92|17.59|15.92|0
1656427270000|2022-06-28 14:41:10|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1656427280000|2022-06-28 14:41:20|17.63|15.95|17.61|15.93|17.63|15.95|17.61|15.93|0
1656427290000|2022-06-28 14:41:30|17.63|15.95|17.63|15.95|17.64|15.96|17.61|15.93|0
1656427300000|2022-06-28 14:41:40|17.7|16.01|17.63|15.95|17.7|16.01|17.63|15.95|0
1656427310000|2022-06-28 14:41:50|17.61|15.93|17.63|15.95|17.63|15.95|17.59|15.92|0
1656427320000|2022-06-28 14:42:00|17.59|15.92|17.52|15.85|17.59|15.92|17.5|15.84|0
1656427330000|2022-06-28 14:42:10|17.5|15.84|17.45|15.79|17.5|15.84|17.45|15.79|0
1656427340000|2022-06-28 14:42:20|17.36|15.71|17.31|15.66|17.36|15.71|17.31|15.66|0
1656427350000|2022-06-28 14:42:30|17.29|15.64|17.24|15.6|17.29|15.64|17.22|15.58|0
1656427360000|2022-06-28 14:42:40|17.26|15.61|17.27|15.63|17.31|15.66|17.26|15.61|0
1656427370000|2022-06-28 14:42:50|17.31|15.66|17.43|15.77|17.43|15.77|17.31|15.66|0
1656427380000|2022-06-28 14:43:00|17.45|15.79|17.45|15.79|17.45|15.79|17.4|15.74|0
1656427390000|2022-06-28 14:43:10|17.52|15.85|17.48|15.82|17.52|15.85|17.47|15.8|0
1656427400000|2022-06-28 14:43:20|17.47|15.8|17.52|15.85|17.52|15.85|17.47|15.8|0
1656427410000|2022-06-28 14:43:30|17.48|15.82|17.61|15.93|17.61|15.93|17.48|15.82|0
1656427420000|2022-06-28 14:43:40|17.62|15.94|17.7|16.01|17.7|16.01|17.62|15.94|0
1656427430000|2022-06-28 14:43:50|17.68|16|17.63|15.95|17.68|16|17.62|15.94|0
1656427440000|2022-06-28 14:44:00|17.61|15.93|17.64|15.96|17.68|16|17.61|15.93|0
1656427450000|2022-06-28 14:44:10|17.63|15.95|17.61|15.93|17.63|15.95|17.59|15.92|0
1656427460000|2022-06-28 14:44:20|17.64|15.96|17.59|15.92|17.64|15.96|17.57|15.9|0
1656427470000|2022-06-28 14:44:30|17.61|15.93|17.66|15.98|17.66|15.98|17.61|15.93|0
1656427480000|2022-06-28 14:44:40|17.7|16.01|17.75|16.06|17.79|16.09|17.7|16.01|0
1656427490000|2022-06-28 14:44:50|17.77|16.08|17.75|16.06|17.79|16.09|17.75|16.06|0
1656427500000|2022-06-28 14:45:00|17.7|16.01|17.64|15.96|17.7|16.01|17.64|15.96|0
1656427510000|2022-06-28 14:45:10|17.63|15.95|17.61|15.93|17.63|15.95|17.59|15.92|0
1656427520000|2022-06-28 14:45:20|17.64|15.96|17.57|15.9|17.64|15.96|17.57|15.9|0
1656427530000|2022-06-28 14:45:30|17.55|15.88|17.59|15.92|17.59|15.92|17.54|15.87|0
1656427540000|2022-06-28 14:45:40|17.63|15.95|17.55|15.88|17.63|15.95|17.55|15.88|0
1656427550000|2022-06-28 14:45:50|17.54|15.87|17.52|15.85|17.54|15.87|17.51|15.84|0
1656427560000|2022-06-28 14:46:00|17.48|15.82|17.43|15.77|17.48|15.82|17.43|15.77|0
1656427570000|2022-06-28 14:46:10|17.41|15.75|17.34|15.69|17.41|15.75|17.34|15.69|0
1656427580000|2022-06-28 14:46:20|17.36|15.71|17.32|15.67|17.36|15.71|17.32|15.67|0
1656427590000|2022-06-28 14:46:30|17.33|15.68|17.25|15.61|17.33|15.68|17.25|15.61|0
1656427600000|2022-06-28 14:46:40|17.29|15.64|17.1|15.47|17.29|15.64|17.1|15.47|0
1656427610000|2022-06-28 14:46:50|17.13|15.5|16.96|15.34|17.13|15.5|16.92|15.31|0
1656427620000|2022-06-28 14:47:00|16.89|15.28|16.87|15.27|16.89|15.28|16.87|15.27|0
1656427630000|2022-06-28 14:47:10|16.89|15.28|17.03|15.41|17.03|15.41|16.89|15.28|0
1656427640000|2022-06-28 14:47:20|17.05|15.42|17.01|15.39|17.05|15.42|17.01|15.39|0
1656427650000|2022-06-28 14:47:30|16.98|15.36|16.92|15.31|17.01|15.39|16.92|15.31|0
1656427660000|2022-06-28 14:47:40|16.94|15.33|16.98|15.36|16.98|15.36|16.94|15.33|0
1656427670000|2022-06-28 14:47:50|16.96|15.34|16.89|15.28|16.96|15.34|16.89|15.28|0
1656427680000|2022-06-28 14:48:00|16.91|15.3|16.87|15.27|16.91|15.3|16.87|15.27|0
1656427690000|2022-06-28 14:48:10|16.92|15.31|16.98|15.36|16.98|15.36|16.89|15.28|0
1656427700000|2022-06-28 14:48:20|16.99|15.38|16.92|15.31|16.99|15.38|16.92|15.31|0
1656427710000|2022-06-28 14:48:30|16.94|15.33|16.98|15.36|16.99|15.38|16.94|15.33|0
1656427720000|2022-06-28 14:48:40|16.97|15.35|16.96|15.34|17.01|15.39|16.96|15.34|0
1656427730000|2022-06-28 14:48:50|16.98|15.36|17.03|15.41|17.03|15.41|16.98|15.36|0
1656427740000|2022-06-28 14:49:00|17.13|15.5|17.17|15.53|17.17|15.53|17.11|15.48|0
1656427750000|2022-06-28 14:49:10|17.18|15.55|17.18|15.55|17.18|15.55|17.17|15.53|0
1656427760000|2022-06-28 14:49:20|17.27|15.63|17.24|15.6|17.27|15.63|17.24|15.6|0
1656427770000|2022-06-28 14:49:30|17.27|15.63|17.27|15.63|17.27|15.63|17.25|15.61|0
1656427780000|2022-06-28 14:49:40|17.25|15.61|17.17|15.53|17.25|15.61|17.17|15.53|0
1656427790000|2022-06-28 14:49:50|17.1|15.47|17.06|15.44|17.15|15.52|17.06|15.44|0
1656427800000|2022-06-28 14:50:00|17.1|15.47|17.06|15.44|17.11|15.48|17.06|15.44|0
1656427810000|2022-06-28 14:50:10|17.05|15.42|17.08|15.45|17.08|15.45|17.01|15.39|0
1656427820000|2022-06-28 14:50:20|17.06|15.44|17.11|15.48|17.11|15.48|17.06|15.44|0
1656427830000|2022-06-28 14:50:30|17.13|15.5|17.13|15.5|17.13|15.5|17.13|15.5|0
1656427840000|2022-06-28 14:50:40|17.17|15.53|17.2|15.56|17.2|15.56|17.13|15.5|0
1656427850000|2022-06-28 14:50:50|17.22|15.58|17.17|15.53|17.22|15.58|17.17|15.53|0
1656427860000|2022-06-28 14:51:00|17.15|15.52|17.1|15.47|17.17|15.53|17.1|15.47|0
1656427870000|2022-06-28 14:51:10|17.17|15.53|17.13|15.5|17.17|15.53|17.13|15.5|0
1656427880000|2022-06-28 14:51:20|17.08|15.45|17.01|15.39|17.08|15.45|17.01|15.39|0
1656427890000|2022-06-28 14:51:30|16.98|15.36|16.99|15.37|16.99|15.37|16.98|15.36|0
1656427900000|2022-06-28 14:51:40|16.98|15.36|16.99|15.37|16.99|15.37|16.98|15.36|0
1656427910000|2022-06-28 14:51:50|16.98|15.36|16.96|15.34|16.98|15.36|16.96|15.34|0
1656427920000|2022-06-28 14:52:00|16.92|15.31|16.92|15.31|16.92|15.31|16.87|15.27|0
1656427930000|2022-06-28 14:52:10|16.89|15.28|16.88|15.27|16.91|15.3|16.88|15.27|0
1656427940000|2022-06-28 14:52:20|16.86|15.25|16.82|15.22|16.86|15.25|16.82|15.22|0
1656427950000|2022-06-28 14:52:30|16.8|15.2|17.03|15.41|17.03|15.41|16.8|15.2|0
1656427960000|2022-06-28 14:52:40|17.01|15.39|17.04|15.42|17.06|15.44|17.01|15.39|0
1656427970000|2022-06-28 14:52:50|17.06|15.44|16.98|15.36|17.06|15.44|16.98|15.36|0
1656427980000|2022-06-28 14:53:00|16.94|15.33|16.96|15.34|16.96|15.34|16.92|15.31|0
1656427990000|2022-06-28 14:53:10|16.99|15.37|17.01|15.39|17.01|15.39|16.96|15.34|0
1656428000000|2022-06-28 14:53:20|16.96|15.34|16.96|15.34|16.98|15.36|16.96|15.34|0
1656428010000|2022-06-28 14:53:30|16.94|15.33|16.85|15.25|16.94|15.33|16.85|15.25|0
1656428020000|2022-06-28 14:53:40|16.79|15.19|16.8|15.2|16.8|15.2|16.79|15.19|0
1656428030000|2022-06-28 14:53:50|16.75|15.16|16.79|15.19|16.84|15.23|16.75|15.16|0
1656428040000|2022-06-28 14:54:00|16.75|15.16|16.8|15.2|16.85|15.25|16.75|15.16|0
1656428050000|2022-06-28 14:54:10|16.77|15.17|16.8|15.2|16.8|15.2|16.77|15.17|0
1656428060000|2022-06-28 14:54:20|16.87|15.27|16.84|15.23|16.89|15.28|16.84|15.23|0
1656428070000|2022-06-28 14:54:30|16.89|15.28|16.86|15.26|16.89|15.28|16.84|15.23|0
1656428080000|2022-06-28 14:54:40|16.89|15.28|16.92|15.31|16.96|15.34|16.89|15.28|0
1656428090000|2022-06-28 14:54:50|16.94|15.33|16.96|15.34|16.98|15.36|16.94|15.33|0
1656428100000|2022-06-28 14:55:00|16.98|15.36|16.99|15.37|17.01|15.39|16.94|15.33|0
1656428110000|2022-06-28 14:55:10|17.01|15.39|17.03|15.41|17.03|15.41|17.01|15.39|0
1656428120000|2022-06-28 14:55:20|17.08|15.45|17.1|15.47|17.11|15.48|17.08|15.45|0
1656428130000|2022-06-28 14:55:30|17.11|15.48|17.08|15.45|17.13|15.5|17.08|15.45|0
1656428140000|2022-06-28 14:55:40|17.11|15.48|17.04|15.42|17.11|15.48|17.04|15.42|0
1656428150000|2022-06-28 14:55:50|17.06|15.44|17.11|15.48|17.11|15.48|17.03|15.41|0
1656428160000|2022-06-28 14:56:00|17.09|15.46|17.15|15.52|17.17|15.53|17.09|15.46|0
1656428170000|2022-06-28 14:56:10|17.13|15.5|17.17|15.53|17.17|15.53|17.13|15.5|0
1656428180000|2022-06-28 14:56:20|17.11|15.48|17.17|15.53|17.2|15.56|17.11|15.48|0
1656428190000|2022-06-28 14:56:30|17.2|15.56|17.25|15.61|17.27|15.63|17.2|15.56|0
1656428200000|2022-06-28 14:56:40|17.27|15.63|17.24|15.59|17.32|15.67|17.24|15.59|0
1656428210000|2022-06-28 14:56:50|17.29|15.64|17.47|15.8|17.47|15.8|17.29|15.64|0
1656428220000|2022-06-28 14:57:00|17.36|15.71|17.32|15.67|17.41|15.75|17.31|15.66|0
1656428230000|2022-06-28 14:57:10|17.38|15.72|17.41|15.75|17.41|15.75|17.38|15.72|0
1656428240000|2022-06-28 14:57:20|17.32|15.67|17.29|15.64|17.34|15.69|17.29|15.64|0
1656428250000|2022-06-28 14:57:30|17.32|15.67|17.38|15.72|17.38|15.72|17.32|15.67|0
1656428260000|2022-06-28 14:57:40|17.41|15.75|17.36|15.71|17.41|15.75|17.36|15.71|0
1656428270000|2022-06-28 14:57:50|17.34|15.69|17.32|15.67|17.34|15.69|17.31|15.66|0
1656428280000|2022-06-28 14:58:00|17.34|15.69|17.36|15.71|17.36|15.71|17.32|15.67|0
1656428290000|2022-06-28 14:58:10|17.38|15.72|17.38|15.72|17.39|15.74|17.38|15.72|0
1656428300000|2022-06-28 14:58:20|17.39|15.74|17.46|15.8|17.46|15.8|17.39|15.74|0
1656428310000|2022-06-28 14:58:30|17.41|15.75|17.41|15.75|17.41|15.75|17.36|15.71|0
1656428320000|2022-06-28 14:58:40|17.39|15.74|17.43|15.77|17.43|15.77|17.38|15.72|0
1656428330000|2022-06-28 14:58:50|17.45|15.79|17.4|15.75|17.45|15.79|17.4|15.75|0
1656428340000|2022-06-28 14:59:00|17.39|15.74|17.43|15.77|17.43|15.77|17.39|15.74|0
1656428350000|2022-06-28 14:59:10|17.39|15.74|17.38|15.72|17.39|15.74|17.38|15.72|0
1656428360000|2022-06-28 14:59:20|17.39|15.74|17.38|15.72|17.39|15.74|17.36|15.71|0
1656428370000|2022-06-28 14:59:30|17.34|15.69|17.43|15.77|17.43|15.77|17.32|15.67|0
1656428380000|2022-06-28 14:59:40|17.45|15.79|17.45|15.79|17.45|15.79|17.43|15.77|0
1656428390000|2022-06-28 14:59:50|17.46|15.8|17.48|15.82|17.48|15.82|17.46|15.8|0
1656428400000|2022-06-28 15:00:00|17.46|15.8|17.36|15.71|17.46|15.8|17.36|15.71|0
1656428410000|2022-06-28 15:00:10|17.39|15.74|17.39|15.74|17.43|15.77|17.39|15.74|0
1656428420000|2022-06-28 15:00:20|17.36|15.71|17.34|15.69|17.36|15.71|17.29|15.64|0
1656428430000|2022-06-28 15:00:30|17.36|15.71|17.27|15.63|17.36|15.71|17.27|15.63|0
1656428440000|2022-06-28 15:00:40|17.31|15.66|17.34|15.69|17.38|15.72|17.31|15.66|0
1656428450000|2022-06-28 15:00:50|17.25|15.61|17.32|15.67|17.34|15.69|17.25|15.61|0
1656428460000|2022-06-28 15:01:00|17.34|15.69|17.43|15.77|17.43|15.77|17.34|15.69|0
1656428470000|2022-06-28 15:01:10|17.46|15.8|17.47|15.81|17.47|15.81|17.46|15.8|0
1656428480000|2022-06-28 15:01:20|17.45|15.79|17.34|15.69|17.45|15.79|17.34|15.69|0
1656428490000|2022-06-28 15:01:30|17.25|15.61|17.13|15.5|17.25|15.61|17.13|15.5|0
1656428500000|2022-06-28 15:01:40|17.11|15.48|17.22|15.58|17.24|15.59|17.11|15.48|0
1656428510000|2022-06-28 15:01:50|17.15|15.52|17.2|15.56|17.2|15.56|17.15|15.52|0
1656428520000|2022-06-28 15:02:00|17.25|15.61|17.25|15.61|17.25|15.61|17.2|15.56|0
1656428530000|2022-06-28 15:02:10|17.22|15.58|17.22|15.58|17.22|15.58|17.2|15.56|0
1656428540000|2022-06-28 15:02:20|17.24|15.59|17.24|15.59|17.24|15.59|17.2|15.56|0
1656428550000|2022-06-28 15:02:30|17.25|15.61|17.24|15.59|17.25|15.61|17.22|15.58|0
1656428560000|2022-06-28 15:02:40|17.27|15.6|17.27|15.63|17.27|15.63|17.25|15.6|0
1656428570000|2022-06-28 15:02:50|17.29|15.64|17.29|15.64|17.32|15.67|17.29|15.64|0
1656428580000|2022-06-28 15:03:00|17.32|15.67|17.25|15.61|17.32|15.67|17.25|15.61|0
1656428590000|2022-06-28 15:03:10|17.29|15.64|17.27|15.63|17.29|15.64|17.25|15.61|0
1656428600000|2022-06-28 15:03:20|17.29|15.64|17.31|15.66|17.32|15.67|17.29|15.64|0
1656428610000|2022-06-28 15:03:30|17.33|15.68|17.41|15.75|17.41|15.75|17.33|15.68|0
1656428620000|2022-06-28 15:03:40|17.39|15.74|17.45|15.79|17.45|15.79|17.39|15.74|0
1656428630000|2022-06-28 15:03:50|17.43|15.77|17.43|15.77|17.48|15.82|17.43|15.77|0
1656428640000|2022-06-28 15:04:00|17.45|15.78|17.46|15.8|17.48|15.82|17.45|15.78|0
1656428650000|2022-06-28 15:04:10|17.45|15.78|17.46|15.8|17.46|15.8|17.45|15.78|0
1656428660000|2022-06-28 15:04:20|17.5|15.83|17.57|15.9|17.57|15.9|17.5|15.83|0
1656428670000|2022-06-28 15:04:30|17.59|15.91|17.52|15.85|17.59|15.91|17.52|15.85|0
1656428680000|2022-06-28 15:04:40|17.55|15.88|17.38|15.72|17.55|15.88|17.38|15.72|0
1656428690000|2022-06-28 15:04:50|17.43|15.77|17.39|15.74|17.43|15.77|17.39|15.74|0
1656428700000|2022-06-28 15:05:00|17.43|15.77|17.39|15.74|17.45|15.78|17.39|15.74|0
1656428710000|2022-06-28 15:05:10|17.41|15.75|17.39|15.74|17.48|15.82|17.39|15.74|0
1656428720000|2022-06-28 15:05:20|17.38|15.72|17.39|15.74|17.41|15.75|17.38|15.72|0
1656428730000|2022-06-28 15:05:30|17.38|15.72|17.43|15.77|17.43|15.77|17.38|15.72|0
1656428740000|2022-06-28 15:05:40|17.44|15.78|17.45|15.79|17.46|15.8|17.44|15.78|0
1656428750000|2022-06-28 15:05:50|17.46|15.8|17.43|15.77|17.46|15.8|17.43|15.77|0
1656428760000|2022-06-28 15:06:00|17.39|15.74|17.39|15.74|17.39|15.74|17.36|15.7|0
1656428770000|2022-06-28 15:06:10|17.38|15.72|17.32|15.67|17.38|15.72|17.32|15.67|0
1656428780000|2022-06-28 15:06:20|17.31|15.66|17.32|15.67|17.34|15.69|17.29|15.64|0
1656428790000|2022-06-28 15:06:30|17.39|15.74|17.34|15.69|17.4|15.74|17.34|15.69|0
1656428800000|2022-06-28 15:06:40|17.38|15.72|17.41|15.75|17.41|15.75|17.38|15.72|0
1656428810000|2022-06-28 15:06:50|17.43|15.77|17.43|15.77|17.46|15.8|17.43|15.77|0
1656428820000|2022-06-28 15:07:00|17.45|15.78|17.45|15.78|17.45|15.78|17.41|15.75|0
1656428830000|2022-06-28 15:07:10|17.41|15.75|17.39|15.74|17.41|15.75|17.39|15.74|0
1656428840000|2022-06-28 15:07:20|17.43|15.77|17.39|15.74|17.43|15.77|17.39|15.74|0
1656428850000|2022-06-28 15:07:30|17.41|15.75|17.39|15.74|17.41|15.75|17.39|15.74|0
1656428860000|2022-06-28 15:07:40|17.41|15.75|17.34|15.69|17.41|15.75|17.34|15.69|0
1656428870000|2022-06-28 15:07:50|17.36|15.7|17.38|15.72|17.39|15.74|17.36|15.7|0
1656428880000|2022-06-28 15:08:00|17.34|15.69|17.31|15.66|17.34|15.69|17.31|15.66|0
1656428890000|2022-06-28 15:08:10|17.34|15.69|17.32|15.67|17.34|15.69|17.32|15.67|0
1656428900000|2022-06-28 15:08:20|17.34|15.69|17.32|15.67|17.34|15.69|17.31|15.66|0
1656428910000|2022-06-28 15:08:30|17.29|15.64|17.31|15.66|17.31|15.66|17.27|15.63|0
1656428920000|2022-06-28 15:08:40|17.32|15.67|17.34|15.69|17.38|15.72|17.32|15.67|0
1656428930000|2022-06-28 15:08:50|17.36|15.7|17.31|15.66|17.36|15.7|17.31|15.66|0
1656428940000|2022-06-28 15:09:00|17.32|15.67|17.23|15.59|17.32|15.67|17.23|15.59|0
1656428950000|2022-06-28 15:09:10|17.25|15.61|17.27|15.63|17.29|15.64|17.25|15.61|0
1656428960000|2022-06-28 15:09:20|17.25|15.61|17.2|15.56|17.25|15.61|17.2|15.56|0
1656428970000|2022-06-28 15:09:30|17.16|15.53|17.1|15.47|17.16|15.53|17.1|15.47|0
1656428980000|2022-06-28 15:09:40|17.06|15.44|17.06|15.44|17.06|15.44|17.06|15.44|0
1656428990000|2022-06-28 15:09:50|17.08|15.45|17.13|15.5|17.13|15.5|17.08|15.45|0
1656429000000|2022-06-28 15:10:00|17.18|15.55|17.13|15.5|17.2|15.56|17.13|15.5|0
1656429010000|2022-06-28 15:10:10|17.08|15.45|17.03|15.4|17.08|15.45|17.03|15.4|0
1656429020000|2022-06-28 15:10:20|17.06|15.44|17.1|15.47|17.1|15.47|17.03|15.4|0
1656429030000|2022-06-28 15:10:30|17.08|15.45|17.04|15.42|17.1|15.47|17.03|15.4|0
1656429040000|2022-06-28 15:10:40|17.1|15.47|17.15|15.51|17.15|15.51|17.1|15.47|0
1656429050000|2022-06-28 15:10:50|17.16|15.53|17.16|15.53|17.16|15.53|17.16|15.53|0
1656429060000|2022-06-28 15:11:00|17.13|15.5|17.13|15.5|17.16|15.53|17.13|15.5|0
1656429070000|2022-06-28 15:11:10|17.12|15.49|17.18|15.55|17.18|15.55|17.12|15.49|0
1656429080000|2022-06-28 15:11:20|17.2|15.56|17.34|15.69|17.34|15.69|17.2|15.56|0
1656429090000|2022-06-28 15:11:30|17.36|15.7|17.34|15.69|17.36|15.7|17.33|15.68|0
1656429100000|2022-06-28 15:11:40|17.3|15.66|17.36|15.7|17.36|15.7|17.27|15.62|0
1656429110000|2022-06-28 15:11:50|17.32|15.67|17.27|15.62|17.32|15.67|17.25|15.61|0
1656429120000|2022-06-28 15:12:00|17.25|15.61|17.23|15.59|17.25|15.61|17.23|15.59|0
1656429130000|2022-06-28 15:12:10|17.22|15.58|17.18|15.55|17.22|15.58|17.18|15.55|0
1656429140000|2022-06-28 15:12:20|17.16|15.53|17.18|15.55|17.18|15.55|17.13|15.5|0
1656429150000|2022-06-28 15:12:30|17.15|15.51|17.15|15.51|17.15|15.51|17.09|15.47|0
1656429160000|2022-06-28 15:12:40|17.11|15.48|17.11|15.48|17.14|15.51|17.11|15.48|0
1656429170000|2022-06-28 15:12:50|17.16|15.53|17.18|15.55|17.18|15.55|17.16|15.53|0
1656429180000|2022-06-28 15:13:00|17.15|15.51|17.16|15.53|17.16|15.53|17.15|15.51|0
1656429190000|2022-06-28 15:13:10|17.13|15.5|17.11|15.48|17.13|15.5|17.08|15.45|0
1656429200000|2022-06-28 15:13:20|17.13|15.5|17.18|15.55|17.18|15.55|17.13|15.5|0
1656429210000|2022-06-28 15:13:30|17.2|15.56|17.23|15.59|17.23|15.59|17.18|15.55|0
1656429220000|2022-06-28 15:13:40|17.22|15.58|17.23|15.59|17.25|15.61|17.22|15.58|0
1656429230000|2022-06-28 15:13:50|17.18|15.55|17.15|15.51|17.18|15.55|17.15|15.51|0
1656429240000|2022-06-28 15:14:00|17.16|15.53|17.15|15.51|17.17|15.54|17.15|15.51|0
1656429250000|2022-06-28 15:14:10|17.11|15.48|16.68|15.09|17.11|15.48|16.66|15.08|0
1656429260000|2022-06-28 15:14:20|16.7|15.11|16.77|15.17|16.77|15.17|16.7|15.11|0
1656429270000|2022-06-28 15:14:30|16.78|15.19|16.78|15.19|16.8|15.2|16.78|15.19|0
1656429280000|2022-06-28 15:14:40|16.75|15.15|16.77|15.17|16.77|15.17|16.75|15.15|0
1656429290000|2022-06-28 15:14:50|16.78|15.19|16.73|15.14|16.78|15.19|16.73|15.14|0
1656429300000|2022-06-28 15:15:00|16.72|15.12|16.72|15.12|16.75|15.15|16.7|15.11|0
1656429310000|2022-06-28 15:15:10|16.68|15.09|16.65|15.06|16.72|15.12|16.65|15.06|0
1656429320000|2022-06-28 15:15:20|16.63|15.05|16.54|14.97|16.63|15.05|16.54|14.97|0
1656429330000|2022-06-28 15:15:30|16.53|14.95|16.46|14.89|16.53|14.95|16.46|14.89|0
1656429340000|2022-06-28 15:15:40|16.44|14.88|16.43|14.86|16.46|14.89|16.43|14.86|0
1656429350000|2022-06-28 15:15:50|16.46|14.89|16.58|15|16.58|15|16.46|14.89|0
1656429360000|2022-06-28 15:16:00|16.51|14.94|16.54|14.97|16.58|15|16.51|14.94|0
1656429370000|2022-06-28 15:16:10|16.56|14.98|16.49|14.92|16.56|14.98|16.49|14.92|0
1656429380000|2022-06-28 15:16:20|16.46|14.89|16.41|14.85|16.46|14.89|16.41|14.85|0
1656429390000|2022-06-28 15:16:30|16.42|14.86|16.41|14.85|16.43|14.86|16.41|14.85|0
1656429400000|2022-06-28 15:16:40|16.43|14.86|16.41|14.85|16.43|14.86|16.41|14.85|0
1656429410000|2022-06-28 15:16:50|16.48|14.91|16.53|14.95|16.53|14.95|16.48|14.91|0
1656429420000|2022-06-28 15:17:00|16.56|14.98|16.44|14.88|16.56|14.98|16.44|14.88|0
1656429430000|2022-06-28 15:17:10|16.39|14.83|16.39|14.83|16.39|14.83|16.38|14.82|0
1656429440000|2022-06-28 15:17:20|16.44|14.88|16.46|14.89|16.46|14.89|16.41|14.85|0
1656429450000|2022-06-28 15:17:30|16.48|14.91|16.39|14.83|16.48|14.91|16.39|14.83|0
1656429460000|2022-06-28 15:17:40|16.38|14.82|16.41|14.85|16.41|14.85|16.38|14.82|0
1656429470000|2022-06-28 15:17:50|16.38|14.82|16.22|14.68|16.39|14.83|16.22|14.68|0
1656429480000|2022-06-28 15:18:00|16.19|14.65|16.19|14.65|16.21|14.66|16.19|14.65|0
1656429490000|2022-06-28 15:18:10|16.22|14.68|16.26|14.71|16.26|14.71|16.22|14.68|0
1656429500000|2022-06-28 15:18:20|16.27|14.72|16.27|14.72|16.31|14.75|16.27|14.72|0
1656429510000|2022-06-28 15:18:30|16.26|14.71|16.22|14.68|16.26|14.71|16.22|14.68|0
1656429520000|2022-06-28 15:18:40|16.24|14.69|16.31|14.75|16.31|14.75|16.24|14.69|0
1656429530000|2022-06-28 15:18:50|16.32|14.77|16.34|14.79|16.34|14.79|16.32|14.77|0
1656429540000|2022-06-28 15:19:00|16.32|14.77|16.27|14.72|16.36|14.8|16.27|14.72|0
1656429550000|2022-06-28 15:19:10|16.29|14.74|16.29|14.74|16.31|14.75|16.29|14.74|0
1656429560000|2022-06-28 15:19:20|16.26|14.71|16.22|14.67|16.26|14.71|16.21|14.66|0
1656429570000|2022-06-28 15:19:30|16.63|15.05|17.06|15.43|17.08|15.45|16.63|15.05|0
1656429580000|2022-06-28 15:19:40|17.08|15.45|17.14|15.51|17.14|15.51|17.08|15.45|0
1656429590000|2022-06-28 15:19:50|17.11|15.48|17.09|15.46|17.11|15.48|17.09|15.46|0
1656429600000|2022-06-28 15:20:00|17.11|15.48|17.14|15.51|17.14|15.51|17.11|15.48|0
1656429610000|2022-06-28 15:20:10|17.16|15.53|17.16|15.53|17.18|15.54|17.14|15.51|0
1656429620000|2022-06-28 15:20:20|17.13|15.5|17.09|15.46|17.13|15.5|17.09|15.46|0
1656429630000|2022-06-28 15:20:30|17.13|15.5|17.11|15.48|17.13|15.5|17.11|15.48|0
1656429640000|2022-06-28 15:20:40|17.13|15.5|17.06|15.43|17.13|15.5|17.06|15.43|0
1656429650000|2022-06-28 15:20:50|16.99|15.37|17.01|15.39|17.01|15.39|16.97|15.36|0
1656429660000|2022-06-28 15:21:00|16.99|15.37|16.97|15.36|16.99|15.37|16.97|15.36|0
1656429670000|2022-06-28 15:21:10|16.95|15.34|16.95|15.34|16.97|15.36|16.95|15.34|0
1656429680000|2022-06-28 15:21:20|16.92|15.31|16.89|15.28|16.92|15.31|16.89|15.28|0
1656429690000|2022-06-28 15:21:30|16.83|15.23|16.85|15.25|16.85|15.25|16.83|15.23|0
1656429700000|2022-06-28 15:21:40|16.83|15.23|16.87|15.26|16.87|15.26|16.83|15.23|0
1656429710000|2022-06-28 15:21:50|16.85|15.25|16.89|15.28|16.89|15.28|16.83|15.23|0
1656429720000|2022-06-28 15:22:00|16.87|15.26|16.77|15.17|16.87|15.26|16.77|15.17|0
1656429730000|2022-06-28 15:22:10|16.78|15.18|16.77|15.17|16.78|15.18|16.77|15.17|0
1656429740000|2022-06-28 15:22:20|16.73|15.14|16.71|15.12|16.73|15.14|16.71|15.12|0
1656429750000|2022-06-28 15:22:30|16.73|15.14|16.78|15.18|16.78|15.18|16.71|15.12|0
1656429760000|2022-06-28 15:22:40|16.8|15.2|16.71|15.12|16.8|15.2|16.71|15.12|0
1656429770000|2022-06-28 15:22:50|16.7|15.11|16.7|15.11|16.73|15.14|16.7|15.11|0
1656429780000|2022-06-28 15:23:00|16.68|15.09|16.63|15.05|16.7|15.11|16.63|15.05|0
1656429790000|2022-06-28 15:23:10|16.65|15.06|16.63|15.05|16.65|15.06|16.6|15.02|0
1656429800000|2022-06-28 15:23:20|16.6|15.02|16.58|15|16.6|15.02|16.58|15|0
1656429810000|2022-06-28 15:23:30|16.6|15.02|16.58|15|16.6|15.02|16.58|15|0
1656429820000|2022-06-28 15:23:40|16.61|15.03|16.58|15|16.63|15.05|16.58|15|0
1656429830000|2022-06-28 15:23:50|16.56|14.98|16.49|14.92|16.56|14.98|16.49|14.92|0
1656429840000|2022-06-28 15:24:00|16.53|14.95|16.51|14.94|16.54|14.97|16.51|14.94|0
1656429850000|2022-06-28 15:24:10|16.49|14.92|16.53|14.95|16.53|14.95|16.49|14.92|0
1656429860000|2022-06-28 15:24:20|16.51|14.94|16.48|14.91|16.53|14.95|16.48|14.91|0
1656429870000|2022-06-28 15:24:30|16.5|14.93|16.48|14.91|16.51|14.94|16.48|14.91|0
1656429880000|2022-06-28 15:24:40|16.49|14.92|16.48|14.91|16.49|14.92|16.48|14.91|0
1656429890000|2022-06-28 15:24:50|16.46|14.89|16.43|14.86|16.46|14.89|16.43|14.86|0
1656429900000|2022-06-28 15:25:00|16.44|14.88|16.46|14.89|16.46|14.89|16.43|14.86|0
1656429910000|2022-06-28 15:25:10|16.44|14.88|16.39|14.83|16.46|14.89|16.39|14.83|0
1656429920000|2022-06-28 15:25:20|16.38|14.82|16.38|14.82|16.38|14.82|16.36|14.8|0
1656429930000|2022-06-28 15:25:30|16.36|14.8|16.38|14.82|16.38|14.82|16.34|14.79|0
1656429940000|2022-06-28 15:25:40|16.43|14.86|16.48|14.91|16.48|14.91|16.43|14.86|0
1656429950000|2022-06-28 15:25:50|16.49|14.92|16.48|14.91|16.49|14.92|16.48|14.91|0
1656429960000|2022-06-28 15:26:00|16.43|14.86|16.38|14.82|16.43|14.86|16.38|14.82|0
1656429970000|2022-06-28 15:26:10|16.34|14.79|16.34|14.79|16.36|14.8|16.34|14.79|0
1656429980000|2022-06-28 15:26:20|16.33|14.77|16.26|14.71|16.34|14.79|16.26|14.71|0
1656429990000|2022-06-28 15:26:30|16.24|14.7|16.21|14.67|16.24|14.7|16.21|14.67|0
1656430000000|2022-06-28 15:26:40|16.23|14.68|16.19|14.65|16.23|14.68|16.19|14.65|0
1656430010000|2022-06-28 15:26:50|16.11|14.58|16.16|14.62|16.18|14.64|16.11|14.58|0
1656430020000|2022-06-28 15:27:00|16.14|14.61|16.11|14.58|16.14|14.61|16.11|14.58|0
1656430030000|2022-06-28 15:27:10|16.14|14.61|16.14|14.61|16.14|14.61|16.09|14.56|0
1656430040000|2022-06-28 15:27:20|16.13|14.59|16.04|14.52|16.13|14.59|16.04|14.52|0
1656430050000|2022-06-28 15:27:30|15.99|14.47|15.95|14.43|15.99|14.47|15.95|14.43|0
1656430060000|2022-06-28 15:27:40|15.93|14.41|15.93|14.41|15.93|14.41|15.91|14.4|0
1656430070000|2022-06-28 15:27:50|15.99|14.47|16.01|14.49|16.01|14.49|15.98|14.46|0
1656430080000|2022-06-28 15:28:00|15.98|14.46|16.09|14.56|16.09|14.56|15.98|14.46|0
1656430090000|2022-06-28 15:28:10|16.08|14.55|16.09|14.56|16.09|14.56|16.08|14.55|0
1656430100000|2022-06-28 15:28:20|16.08|14.55|16.08|14.55|16.08|14.55|16.08|14.55|0
1656430110000|2022-06-28 15:28:30|16.06|14.53|16.06|14.53|16.06|14.53|15.99|14.47|0
1656430120000|2022-06-28 15:28:40|16.01|14.49|15.96|14.44|16.01|14.49|15.96|14.44|0
1656430130000|2022-06-28 15:28:50|15.93|14.41|15.9|14.38|15.93|14.41|15.9|14.38|0
1656430140000|2022-06-28 15:29:00|16.34|14.79|16.34|14.79|16.34|14.79|16.31|14.76|0
1656430150000|2022-06-28 15:29:10|16.38|14.82|16.36|14.8|16.38|14.82|16.36|14.8|0
1656430160000|2022-06-28 15:29:20|16.38|14.82|16.78|15.18|16.78|15.18|16.36|14.8|0
1656430170000|2022-06-28 15:29:30|16.81|15.21|16.88|15.27|16.88|15.27|16.81|15.21|0
1656430180000|2022-06-28 15:29:40|16.87|15.26|16.83|15.23|16.87|15.26|16.83|15.23|0
1656430190000|2022-06-28 15:29:50|16.8|15.2|16.73|15.14|16.8|15.2|16.73|15.14|0
1656430200000|2022-06-28 15:30:00|16.68|15.09|16.71|15.12|16.71|15.12|16.68|15.09|0
1656430210000|2022-06-28 15:30:10|16.7|15.11|16.73|15.14|16.73|15.14|16.68|15.09|0
1656430220000|2022-06-28 15:30:20|16.78|15.18|16.78|15.18|16.8|15.2|16.78|15.18|0
1656430230000|2022-06-28 15:30:30|16.81|15.21|16.7|15.11|16.81|15.21|16.7|15.11|0
1656430240000|2022-06-28 15:30:40|16.76|15.17|16.81|15.21|16.81|15.21|16.75|15.15|0
1656430250000|2022-06-28 15:30:50|16.8|15.2|16.92|15.31|16.92|15.31|16.8|15.2|0
1656430260000|2022-06-28 15:31:00|16.9|15.29|16.93|15.32|16.93|15.32|16.88|15.27|0
1656430270000|2022-06-28 15:31:10|16.95|15.34|16.95|15.34|16.95|15.34|16.92|15.31|0
1656430280000|2022-06-28 15:31:20|16.97|15.35|17|15.38|17|15.38|16.97|15.35|0
1656430290000|2022-06-28 15:31:30|16.98|15.37|16.98|15.37|16.98|15.37|16.97|15.35|0
1656430300000|2022-06-28 15:31:40|17|15.38|16.93|15.32|17.02|15.4|16.93|15.32|0
1656430310000|2022-06-28 15:31:50|16.92|15.31|16.9|15.29|16.92|15.31|16.9|15.29|0
1656430320000|2022-06-28 15:32:00|16.88|15.27|16.8|15.2|16.88|15.27|16.8|15.2|0
1656430330000|2022-06-28 15:32:10|16.81|15.21|16.88|15.27|16.88|15.27|16.81|15.21|0
1656430340000|2022-06-28 15:32:20|16.85|15.24|16.86|15.26|16.86|15.26|16.85|15.24|0
1656430350000|2022-06-28 15:32:30|16.85|15.24|16.44|14.88|16.85|15.24|16.41|14.85|0
1656430360000|2022-06-28 15:32:40|16.43|14.86|16.46|14.89|16.46|14.89|16.43|14.86|0
1656430370000|2022-06-28 15:32:50|16.48|14.91|16.49|14.92|16.5|14.93|16.48|14.91|0
1656430380000|2022-06-28 15:33:00|16.51|14.94|16.51|14.94|16.54|14.97|16.51|14.94|0
1656430390000|2022-06-28 15:33:10|16.54|14.97|16.54|14.97|16.56|14.98|16.53|14.95|0
1656430400000|2022-06-28 15:33:20|16.53|14.95|16.48|14.91|16.53|14.95|16.48|14.91|0
1656430410000|2022-06-28 15:33:30|16.46|14.89|16.43|14.86|16.46|14.89|16.43|14.86|0
1656430420000|2022-06-28 15:33:40|16.41|14.85|16.49|14.92|16.49|14.92|16.41|14.85|0
1656430430000|2022-06-28 15:33:50|16.48|14.91|16.49|14.92|16.49|14.92|16.46|14.89|0
1656430440000|2022-06-28 15:34:00|16.55|14.98|16.53|14.95|16.58|15|16.53|14.95|0
1656430450000|2022-06-28 15:34:10|16.54|14.97|16.51|14.94|16.56|14.98|16.51|14.94|0
1656430460000|2022-06-28 15:34:20|16.49|14.92|16.54|14.97|16.54|14.97|16.48|14.91|0
1656430470000|2022-06-28 15:34:30|16.56|14.98|16.54|14.97|16.59|15.01|16.53|14.95|0
1656430480000|2022-06-28 15:34:40|16.51|14.94|16.49|14.92|16.51|14.94|16.49|14.92|0
1656430490000|2022-06-28 15:34:50|16.48|14.91|16.54|14.97|16.54|14.97|16.48|14.91|0
1656430500000|2022-06-28 15:35:00|16.53|14.95|16.51|14.94|16.53|14.95|16.48|14.91|0
1656430520000|2022-06-28 15:35:20|16.54|14.97|16.49|14.92|16.54|14.97|16.49|14.92|0
1656430530000|2022-06-28 15:35:30|16.48|14.91|16.43|14.86|16.48|14.91|16.41|14.85|0
1656430540000|2022-06-28 15:35:40|16.44|14.88|16.53|14.95|16.53|14.95|16.44|14.88|0
1656430550000|2022-06-28 15:35:50|16.54|14.97|16.56|14.98|16.56|14.98|16.54|14.97|0
1656430560000|2022-06-28 15:36:00|16.54|14.97|16.58|15|16.58|15|16.53|14.95|0
1656430570000|2022-06-28 15:36:10|16.54|14.97|16.55|14.98|16.55|14.98|16.49|14.92|0
1656430580000|2022-06-28 15:36:20|16.54|14.97|16.53|14.95|16.54|14.97|16.46|14.89|0
1656430590000|2022-06-28 15:36:30|16.51|14.94|16.48|14.91|16.51|14.94|16.48|14.91|0
1656430600000|2022-06-28 15:36:40|16.44|14.88|16.39|14.83|16.44|14.88|16.39|14.83|0
1656430610000|2022-06-28 15:36:50|16.38|14.82|16.39|14.83|16.39|14.83|16.36|14.8|0
1656430620000|2022-06-28 15:37:00|16.38|14.82|16.33|14.77|16.43|14.86|16.33|14.77|0
1656430630000|2022-06-28 15:37:10|16.29|14.74|16.28|14.73|16.29|14.74|16.28|14.73|0
1656430640000|2022-06-28 15:37:20|16.3|14.75|16.33|14.77|16.34|14.79|16.29|14.74|0
1656430650000|2022-06-28 15:37:30|16.34|14.79|16.33|14.77|16.34|14.79|16.31|14.76|0
1656430660000|2022-06-28 15:37:40|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1656430670000|2022-06-28 15:37:50|16.32|14.74|16.29|14.74|16.32|14.74|16.29|14.74|0
1656430680000|2022-06-28 15:38:00|16.31|14.76|16.28|14.73|16.31|14.76|16.28|14.73|0
1656430690000|2022-06-28 15:38:10|16.26|14.71|16.24|14.7|16.26|14.71|16.24|14.7|0
1656430700000|2022-06-28 15:38:20|16.18|14.64|16.06|14.53|16.18|14.64|16.06|14.53|0
1656430710000|2022-06-28 15:38:30|16.13|14.59|16.03|14.5|16.13|14.59|16.01|14.49|0
1656430720000|2022-06-28 15:38:40|16.01|14.49|16.04|14.52|16.04|14.52|16.01|14.49|0
1656430730000|2022-06-28 15:38:50|16.01|14.49|16.01|14.49|16.01|14.49|16|14.48|0
1656430740000|2022-06-28 15:39:00|16|14.47|15.98|14.46|16|14.47|15.98|14.46|0
1656430750000|2022-06-28 15:39:10|16.01|14.49|15.91|14.4|16.01|14.49|15.91|14.4|0
1656430760000|2022-06-28 15:39:20|15.9|14.38|15.88|14.37|15.91|14.4|15.88|14.37|0
1656430770000|2022-06-28 15:39:30|15.91|14.4|15.96|14.44|15.96|14.44|15.9|14.38|0
1656430780000|2022-06-28 15:39:40|15.95|14.43|15.96|14.44|15.96|14.44|15.93|14.41|0
1656430790000|2022-06-28 15:39:50|15.93|14.41|15.9|14.38|15.93|14.41|15.9|14.38|0
1656430800000|2022-06-28 15:40:00|16|14.47|15.98|14.46|16|14.47|15.98|14.46|0
1656430810000|2022-06-28 15:40:10|15.91|14.4|15.93|14.41|15.93|14.41|15.9|14.38|0
1656430820000|2022-06-28 15:40:20|15.95|14.43|15.93|14.41|15.96|14.44|15.93|14.41|0
1656430830000|2022-06-28 15:40:30|15.91|14.4|15.78|14.28|15.91|14.4|15.78|14.28|0
1656430840000|2022-06-28 15:40:40|15.77|14.27|15.72|14.22|15.77|14.27|15.69|14.19|0
1656430850000|2022-06-28 15:40:50|15.69|14.19|15.65|14.16|15.69|14.19|15.65|14.16|0
1656430860000|2022-06-28 15:41:00|15.64|14.15|15.7|14.21|15.7|14.21|15.64|14.15|0
1656430870000|2022-06-28 15:41:10|15.67|14.18|15.64|14.15|15.72|14.22|15.64|14.15|0
1656430880000|2022-06-28 15:41:20|15.62|14.13|15.7|14.21|15.7|14.21|15.62|14.13|0
1656430890000|2022-06-28 15:41:30|15.67|14.18|15.65|14.16|15.67|14.18|15.62|14.13|0
1656430900000|2022-06-28 15:41:40|15.64|14.15|15.64|14.15|15.69|14.19|15.64|14.15|0
1656430910000|2022-06-28 15:41:50|15.65|14.16|15.62|14.13|15.65|14.16|15.62|14.13|0
1656430920000|2022-06-28 15:42:00|15.69|14.19|15.65|14.16|15.69|14.19|15.65|14.16|0
1656430930000|2022-06-28 15:42:10|15.64|14.15|15.65|14.16|15.67|14.18|15.64|14.15|0
1656430940000|2022-06-28 15:42:20|15.62|14.13|15.51|14.03|15.62|14.13|15.51|14.03|0
1656430950000|2022-06-28 15:42:30|15.57|14.09|15.51|14.03|15.57|14.09|15.51|14.03|0
1656430960000|2022-06-28 15:42:40|15.53|14.05|15.49|14.02|15.53|14.05|15.49|14.02|0
1656430970000|2022-06-28 15:42:50|15.48|14|15.46|13.99|15.49|14.02|15.46|13.99|0
1656430980000|2022-06-28 15:43:00|15.45|13.97|15.51|14.03|15.51|14.03|15.45|13.97|0
1656430990000|2022-06-28 15:43:10|15.61|14.12|15.57|14.09|15.61|14.12|15.57|14.09|0
1656431000000|2022-06-28 15:43:20|15.54|14.06|15.54|14.06|15.54|14.06|15.5|14.02|0
1656431010000|2022-06-28 15:43:30|15.57|14.09|15.51|14.03|15.57|14.09|15.51|14.03|0
1656431020000|2022-06-28 15:43:40|15.56|14.08|15.56|14.08|15.57|14.09|15.56|14.08|0
1656431030000|2022-06-28 15:43:50|15.54|14.06|15.56|14.08|15.57|14.09|15.54|14.06|0
1656431040000|2022-06-28 15:44:00|15.54|14.06|15.49|14.02|15.54|14.06|15.49|14.02|0
1656431050000|2022-06-28 15:44:10|15.48|14|15.61|14.12|15.61|14.12|15.48|14|0
1656431060000|2022-06-28 15:44:20|15.59|14.1|15.57|14.09|15.62|14.13|15.57|14.09|0
1656431070000|2022-06-28 15:44:30|15.56|14.08|15.54|14.06|15.56|14.08|15.54|14.06|0
1656431080000|2022-06-28 15:44:40|15.55|14.07|15.53|14.05|15.56|14.08|15.53|14.05|0
1656431090000|2022-06-28 15:44:50|15.51|14.03|15.51|14.03|15.51|14.03|15.48|14|0
1656431100000|2022-06-28 15:45:00|15.53|14.05|15.49|14.02|15.53|14.05|15.49|14.02|0
1656431110000|2022-06-28 15:45:10|15.43|13.96|15.62|14.13|15.62|14.13|15.43|13.96|0
1656431120000|2022-06-28 15:45:20|15.61|14.12|15.7|14.21|15.7|14.21|15.61|14.12|0
1656431130000|2022-06-28 15:45:30|15.67|14.18|15.72|14.22|15.72|14.22|15.67|14.18|0
1656431140000|2022-06-28 15:45:40|15.73|14.24|15.75|14.25|15.75|14.25|15.72|14.22|0
1656431150000|2022-06-28 15:45:50|15.72|14.22|15.67|14.18|15.72|14.22|15.67|14.18|0
1656431160000|2022-06-28 15:46:00|15.64|14.15|15.64|14.15|15.69|14.19|15.62|14.13|0
1656431170000|2022-06-28 15:46:10|15.67|14.18|15.72|14.22|15.72|14.22|15.64|14.15|0
1656431180000|2022-06-28 15:46:20|15.75|14.25|15.69|14.19|15.75|14.25|15.69|14.19|0
1656431190000|2022-06-28 15:46:30|15.72|14.22|15.57|14.09|15.72|14.22|15.57|14.09|0
1656431200000|2022-06-28 15:46:40|15.62|14.13|15.59|14.1|15.67|14.18|15.57|14.09|0
1656431210000|2022-06-28 15:46:50|15.64|14.15|15.64|14.15|15.64|14.15|15.61|14.12|0
1656431220000|2022-06-28 15:47:00|15.65|14.16|15.65|14.16|15.67|14.18|15.65|14.16|0
1656431230000|2022-06-28 15:47:10|15.67|14.18|15.6|14.11|15.67|14.18|15.59|14.1|0
1656431240000|2022-06-28 15:47:20|15.57|14.09|15.59|14.1|15.59|14.1|15.54|14.06|0
1656431250000|2022-06-28 15:47:30|15.61|14.12|15.64|14.15|15.64|14.15|15.57|14.09|0
1656431260000|2022-06-28 15:47:40|15.7|14.21|15.69|14.19|15.7|14.21|15.67|14.18|0
1656431270000|2022-06-28 15:47:50|15.7|14.21|15.72|14.22|15.72|14.22|15.7|14.21|0
1656431280000|2022-06-28 15:48:00|15.73|14.24|15.69|14.2|15.73|14.24|15.69|14.2|0
1656431290000|2022-06-28 15:48:10|15.7|14.19|15.65|14.16|15.7|14.21|15.64|14.15|0
1656431300000|2022-06-28 15:48:20|15.67|14.18|15.57|14.09|15.67|14.18|15.57|14.09|0
1656431310000|2022-06-28 15:48:30|15.56|14.08|15.59|14.1|15.59|14.1|15.54|14.06|0
1656431320000|2022-06-28 15:48:40|15.61|14.12|15.67|14.18|15.67|14.18|15.61|14.12|0
1656431330000|2022-06-28 15:48:50|15.65|14.16|15.56|14.08|15.65|14.16|15.56|14.08|0
1656431340000|2022-06-28 15:49:00|15.51|14.03|15.95|14.43|15.96|14.44|15.49|14.02|0
1656431350000|2022-06-28 15:49:10|16|14.47|16.06|14.53|16.06|14.53|16|14.47|0
1656431360000|2022-06-28 15:49:20|16.08|14.55|16.08|14.55|16.09|14.56|16.08|14.55|0
1656431370000|2022-06-28 15:49:30|16.04|14.52|16.01|14.49|16.04|14.52|15.98|14.46|0
1656431380000|2022-06-28 15:49:40|16.08|14.55|16.11|14.58|16.11|14.58|16.08|14.55|0
1656431390000|2022-06-28 15:49:50|16.13|14.59|16.13|14.59|16.14|14.61|16.13|14.59|0
1656431400000|2022-06-28 15:50:00|16.09|14.56|16.08|14.55|16.14|14.61|16.08|14.55|0
1656431410000|2022-06-28 15:50:10|16.06|14.53|16.03|14.5|16.06|14.53|16.03|14.5|0
1656431420000|2022-06-28 15:50:20|15.98|14.46|16.03|14.5|16.06|14.53|15.98|14.46|0
1656431430000|2022-06-28 15:50:30|16.06|14.53|16.08|14.55|16.08|14.55|16.06|14.53|0
1656431440000|2022-06-28 15:50:40|16.03|14.5|16|14.47|16.03|14.5|16|14.47|0
1656431450000|2022-06-28 15:50:50|15.95|14.43|15.96|14.44|15.98|14.46|15.95|14.43|0
1656431460000|2022-06-28 15:51:00|15.9|14.38|15.95|14.43|15.95|14.43|15.9|14.38|0
1656431470000|2022-06-28 15:51:10|15.91|14.4|15.95|14.43|15.98|14.46|15.91|14.4|0
1656431480000|2022-06-28 15:51:20|15.91|14.4|15.93|14.41|15.93|14.41|15.9|14.38|0
1656431490000|2022-06-28 15:51:30|15.91|14.4|15.95|14.43|15.95|14.43|15.91|14.4|0
1656431500000|2022-06-28 15:51:40|15.98|14.46|16|14.47|16.04|14.52|15.98|14.46|0
1656431510000|2022-06-28 15:51:50|15.98|14.46|15.96|14.44|15.98|14.46|15.96|14.44|0
1656431520000|2022-06-28 15:52:00|16|14.47|15.91|14.4|16|14.47|15.91|14.4|0
1656431530000|2022-06-28 15:52:10|15.88|14.37|15.76|14.26|15.88|14.37|15.76|14.26|0
1656431540000|2022-06-28 15:52:20|15.8|14.3|15.85|14.34|15.85|14.34|15.8|14.3|0
1656431550000|2022-06-28 15:52:30|15.88|14.37|16.08|14.55|16.08|14.55|15.88|14.37|0
1656431560000|2022-06-28 15:52:40|16.09|14.56|16.08|14.55|16.09|14.56|16.04|14.52|0
1656431570000|2022-06-28 15:52:50|16.11|14.58|16.06|14.53|16.11|14.58|16.04|14.52|0
1656431580000|2022-06-28 15:53:00|16.13|14.59|16.06|14.53|16.13|14.59|16.06|14.53|0
1656431590000|2022-06-28 15:53:10|16.03|14.5|16.01|14.49|16.04|14.52|16|14.47|0
1656431600000|2022-06-28 15:53:20|16|14.47|15.98|14.46|16.03|14.5|15.98|14.46|0
1656431610000|2022-06-28 15:53:30|15.96|14.44|15.86|14.35|15.96|14.44|15.86|14.35|0
1656431620000|2022-06-28 15:53:40|15.88|14.37|15.9|14.38|15.9|14.38|15.86|14.35|0
1656431630000|2022-06-28 15:53:50|15.89|14.36|15.86|14.35|15.9|14.36|15.86|14.35|0
1656431640000|2022-06-28 15:54:00|15.89|14.38|15.88|14.37|15.89|14.38|15.85|14.34|0
1656431650000|2022-06-28 15:54:10|15.85|14.34|15.82|14.31|15.85|14.34|15.82|14.31|0
1656431660000|2022-06-28 15:54:20|15.78|14.28|15.7|14.21|15.78|14.28|15.7|14.21|0
1656431670000|2022-06-28 15:54:30|15.72|14.22|15.75|14.25|15.75|14.25|15.72|14.22|0
1656431680000|2022-06-28 15:54:40|15.72|14.22|15.75|14.25|15.78|14.28|15.72|14.22|0
1656431690000|2022-06-28 15:54:50|15.8|14.3|15.75|14.25|15.82|14.31|15.75|14.25|0
1656431700000|2022-06-28 15:55:00|15.73|14.23|15.74|14.24|15.74|14.24|15.73|14.23|0
1656431710000|2022-06-28 15:55:10|15.72|14.22|15.61|14.12|15.72|14.22|15.61|14.12|0
1656431720000|2022-06-28 15:55:20|15.62|14.13|15.61|14.12|15.62|14.13|15.53|14.05|0
1656431730000|2022-06-28 15:55:30|15.69|14.19|15.64|14.15|15.69|14.19|15.64|14.15|0
1656431740000|2022-06-28 15:55:40|15.56|14.08|15.62|14.13|15.62|14.13|15.56|14.08|0
1656431750000|2022-06-28 15:55:50|15.65|14.16|15.61|14.12|15.65|14.16|15.61|14.12|0
1656431760000|2022-06-28 15:56:00|15.59|14.11|15.62|14.13|15.62|14.13|15.59|14.11|0
1656431770000|2022-06-28 15:56:10|15.64|14.15|15.59|14.11|15.64|14.15|15.59|14.11|0
1656431780000|2022-06-28 15:56:20|15.61|14.12|15.61|14.12|15.61|14.12|15.57|14.09|0
1656431790000|2022-06-28 15:56:30|15.59|14.11|15.56|14.08|15.59|14.11|15.56|14.08|0
1656431800000|2022-06-28 15:56:40|15.54|14.06|15.56|14.08|15.56|14.08|15.54|14.06|0
1656431810000|2022-06-28 15:56:50|15.57|14.09|15.53|14.05|15.57|14.09|15.53|14.05|0
1656431820000|2022-06-28 15:57:00|15.54|14.06|16.46|14.89|16.47|14.9|15.54|14.06|0
1656431830000|2022-06-28 15:57:10|15.95|14.43|15.9|14.38|15.96|14.44|15.9|14.38|0
1656431840000|2022-06-28 15:57:20|15.46|13.99|15.48|14|15.53|14.05|15.45|13.98|0
1656431850000|2022-06-28 15:57:30|15.49|14.02|15.54|14.06|15.54|14.06|15.49|14.02|0
1656431860000|2022-06-28 15:57:40|15.56|14.08|15.59|14.11|15.59|14.11|15.54|14.06|0
1656431870000|2022-06-28 15:57:50|15.61|14.12|15.8|14.29|15.8|14.29|15.61|14.12|0
1656431880000|2022-06-28 15:58:00|15.75|14.25|15.72|14.22|15.77|14.27|15.72|14.22|0
1656431890000|2022-06-28 15:58:10|15.73|14.24|15.72|14.22|15.75|14.25|15.72|14.22|0
1656431900000|2022-06-28 15:58:20|15.7|14.21|15.73|14.24|15.73|14.24|15.7|14.21|0
1656431910000|2022-06-28 15:58:30|15.75|14.25|15.77|14.27|15.77|14.27|15.73|14.24|0
1656431920000|2022-06-28 15:58:40|15.75|14.25|15.75|14.25|15.78|14.28|15.75|14.25|0
1656431930000|2022-06-28 15:58:50|15.77|14.27|15.77|14.27|15.78|14.28|15.77|14.27|0
1656431940000|2022-06-28 15:59:00|15.8|14.29|15.8|14.29|15.8|14.29|15.78|14.28|0
1656431950000|2022-06-28 15:59:10|15.82|14.31|15.75|14.25|15.82|14.31|15.73|14.24|0
1656431960000|2022-06-28 15:59:20|15.73|14.24|15.7|14.21|15.73|14.24|15.7|14.21|0
1656431970000|2022-06-28 15:59:30|15.72|14.22|15.72|14.22|15.72|14.22|15.69|14.19|0
1656431980000|2022-06-28 15:59:40|15.69|14.19|15.64|14.15|15.7|14.21|15.64|14.15|0
1656431990000|2022-06-28 15:59:50|15.62|14.13|15.57|14.09|15.62|14.13|15.57|14.09|0
1656432000000|2022-06-28 16:00:00|15.54|14.06|15.57|14.09|15.57|14.09|15.54|14.06|0
1656432010000|2022-06-28 16:00:10|15.54|14.06|15.54|14.06|15.56|14.08|15.54|14.06|0
1656432020000|2022-06-28 16:00:20|15.51|14.03|15.45|13.98|15.51|14.03|15.45|13.98|0
1656432030000|2022-06-28 16:00:30|15.43|13.96|15.41|13.95|15.43|13.96|15.4|13.93|0
1656432040000|2022-06-28 16:00:40|15.46|13.99|15.59|14.11|15.59|14.11|15.46|13.99|0
1656432050000|2022-06-28 16:00:50|15.57|14.09|15.56|14.08|15.57|14.09|15.56|14.08|0
1656432060000|2022-06-28 16:01:00|15.61|14.12|15.57|14.09|15.67|14.18|15.57|14.09|0
1656432070000|2022-06-28 16:01:10|15.61|14.12|15.61|14.12|15.61|14.13|15.61|14.12|0
1656432080000|2022-06-28 16:01:20|15.57|14.09|15.53|14.05|15.57|14.09|15.49|14.02|0
1656432090000|2022-06-28 16:01:30|15.59|14.11|15.56|14.08|15.59|14.11|15.56|14.08|0
1656432100000|2022-06-28 16:01:40|15.57|14.09|15.54|14.06|15.61|14.12|15.54|14.06|0
1656432110000|2022-06-28 16:01:50|15.5|14.03|15.51|14.03|15.54|14.06|15.5|14.03|0
1656432120000|2022-06-28 16:02:00|15.53|14.05|15.54|14.06|15.54|14.06|15.53|14.05|0
1656432130000|2022-06-28 16:02:10|15.51|14.03|15.47|14|15.51|14.03|15.47|14|0
1656432140000|2022-06-28 16:02:20|15.46|13.99|15.35|13.89|15.46|13.99|15.35|13.89|0
1656432150000|2022-06-28 16:02:30|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1656432160000|2022-06-28 16:02:40|15.34|13.88|15.34|13.88|15.37|13.9|15.34|13.88|0
1656432170000|2022-06-28 16:02:50|15.3|13.85|15.3|13.85|15.3|13.85|15.27|13.82|0
1656432180000|2022-06-28 16:03:00|15.37|13.84|15.38|13.92|15.38|13.92|15.37|13.84|0
1656432190000|2022-06-28 16:03:10|15.34|13.88|15.34|13.88|15.34|13.88|15.29|13.83|0
1656432200000|2022-06-28 16:03:20|15.38|13.92|15.4|13.93|15.4|13.93|15.38|13.92|0
1656432210000|2022-06-28 16:03:30|15.38|13.92|15.38|13.92|15.45|13.98|15.38|13.92|0
1656432220000|2022-06-28 16:03:40|15.41|13.95|15.35|13.89|15.41|13.95|15.32|13.86|0
1656432230000|2022-06-28 16:03:50|15.32|13.86|15.32|13.86|15.32|13.86|15.3|13.85|0
1656432240000|2022-06-28 16:04:00|15.43|13.96|15.4|13.93|15.43|13.96|15.39|13.92|0
1656432250000|2022-06-28 16:04:10|15.43|13.96|15.35|13.89|15.43|13.96|15.35|13.89|0
1656432260000|2022-06-28 16:04:20|15.27|13.82|15.18|13.73|15.27|13.82|15.18|13.73|0
1656432270000|2022-06-28 16:04:30|15.15|13.7|15.13|13.69|15.15|13.7|15.12|13.68|0
1656432280000|2022-06-28 16:04:40|15.15|13.7|15.18|13.73|15.18|13.73|15.15|13.7|0
1656432290000|2022-06-28 16:04:50|15.16|13.72|15.15|13.7|15.16|13.72|15.15|13.7|0
1656432300000|2022-06-28 16:05:00|15.16|13.72|15.19|13.75|15.21|13.76|15.15|13.71|0
1656432310000|2022-06-28 16:05:10|15.26|13.8|15.26|13.8|15.29|13.83|15.26|13.8|0
1656432320000|2022-06-28 16:05:20|15.27|13.82|15.33|13.87|15.33|13.87|15.27|13.82|0
1656432330000|2022-06-28 16:05:30|15.3|13.85|15.24|13.79|15.3|13.85|15.24|13.79|0
1656432340000|2022-06-28 16:05:40|15.26|13.8|15.27|13.82|15.27|13.82|15.26|13.8|0
1656432350000|2022-06-28 16:05:50|15.21|13.76|15.2|13.75|15.21|13.76|15.19|13.75|0
1656432360000|2022-06-28 16:06:00|15.21|13.76|15.24|13.79|15.27|13.82|15.21|13.76|0
1656432370000|2022-06-28 16:06:10|15.23|13.78|15.19|13.75|15.24|13.79|15.19|13.75|0
1656432380000|2022-06-28 16:06:20|15.21|13.76|15.61|14.12|15.62|14.14|15.21|13.76|0
1656432390000|2022-06-28 16:06:30|15.67|14.18|15.66|14.16|15.67|14.18|15.66|14.16|0
1656432400000|2022-06-28 16:06:40|15.64|14.15|15.64|14.15|15.67|14.18|15.64|14.15|0
1656432410000|2022-06-28 16:06:50|15.66|14.16|15.58|14.09|15.66|14.16|15.58|14.09|0
1656432420000|2022-06-28 16:07:00|15.61|14.12|15.67|14.18|15.67|14.18|15.59|14.11|0
1656432430000|2022-06-28 16:07:10|15.69|14.19|15.7|14.21|15.7|14.21|15.66|14.16|0
1656432440000|2022-06-28 16:07:20|15.72|14.22|15.82|14.31|15.82|14.31|15.72|14.22|0
1656432450000|2022-06-28 16:07:30|15.78|14.28|15.82|14.31|15.82|14.31|15.78|14.28|0
1656432460000|2022-06-28 16:07:40|15.86|14.35|15.86|14.35|15.86|14.35|15.85|14.34|0
1656432470000|2022-06-28 16:07:50|15.88|14.37|15.9|14.38|15.91|14.4|15.88|14.37|0
1656432480000|2022-06-28 16:08:00|15.93|14.41|15.95|14.43|15.95|14.43|15.91|14.4|0
1656432490000|2022-06-28 16:08:10|15.93|14.41|15.93|14.41|15.93|14.41|15.9|14.38|0
1656432500000|2022-06-28 16:08:20|15.95|14.43|15.86|14.35|15.95|14.43|15.86|14.35|0
1656432510000|2022-06-28 16:08:30|15.9|14.38|15.9|14.38|15.9|14.38|15.46|13.99|0
1656432520000|2022-06-28 16:08:40|15.55|14.06|15.56|14.08|15.56|14.08|15.54|14.06|0
1656432530000|2022-06-28 16:08:50|15.55|14.07|15.55|14.06|15.55|14.07|15.53|14.05|0
1656432540000|2022-06-28 16:09:00|15.58|14.09|15.58|14.09|15.58|14.09|15.56|14.08|0
1656432550000|2022-06-28 16:09:10|15.62|14.13|15.61|14.12|15.67|14.18|15.61|14.12|0
1656432560000|2022-06-28 16:09:20|15.62|14.14|15.66|14.17|15.66|14.17|15.62|14.14|0
1656432570000|2022-06-28 16:09:30|15.64|14.15|15.66|14.17|15.66|14.17|15.64|14.15|0
1656432580000|2022-06-28 16:09:40|15.67|14.18|15.67|14.18|15.67|14.18|15.66|14.17|0
1656432590000|2022-06-28 16:09:50|15.62|14.14|15.67|14.18|15.69|14.19|15.62|14.14|0
1656432600000|2022-06-28 16:10:00|15.59|14.11|15.64|14.15|15.64|14.15|15.59|14.11|0
1656432610000|2022-06-28 16:10:10|15.62|14.14|15.66|14.17|15.66|14.17|15.62|14.14|0
1656432620000|2022-06-28 16:10:20|15.64|14.15|15.63|14.14|15.64|14.15|15.63|14.14|0
1656432630000|2022-06-28 16:10:30|15.62|14.15|15.62|14.14|15.66|14.17|15.62|14.14|0
1656432640000|2022-06-28 16:10:40|15.61|14.12|15.64|14.15|15.66|14.17|15.61|14.12|0
1656432650000|2022-06-28 16:10:50|15.66|14.17|15.67|14.18|15.67|14.18|15.66|14.17|0
1656432660000|2022-06-28 16:11:00|15.64|14.15|15.67|14.18|15.67|14.18|15.64|14.15|0
1656432670000|2022-06-28 16:11:10|15.71|14.21|15.69|14.19|15.71|14.21|15.62|14.14|0
1656432680000|2022-06-28 16:11:20|15.67|14.18|15.7|14.21|15.7|14.21|15.67|14.18|0
1656432690000|2022-06-28 16:11:30|15.79|14.28|15.8|14.3|15.8|14.3|15.79|14.28|0
1656432700000|2022-06-28 16:11:40|15.83|14.33|15.8|14.3|15.83|14.33|15.8|14.3|0
1656432710000|2022-06-28 16:11:50|15.83|14.33|15.8|14.3|15.83|14.33|15.79|14.28|0
1656432720000|2022-06-28 16:12:00|15.79|14.28|15.83|14.33|15.83|14.33|15.77|14.27|0
1656432730000|2022-06-28 16:12:10|15.82|14.31|15.8|14.3|15.82|14.31|15.8|14.3|0
1656432740000|2022-06-28 16:12:20|15.77|14.27|15.79|14.28|15.79|14.28|15.77|14.27|0
1656432750000|2022-06-28 16:12:30|15.8|14.3|15.85|14.34|15.85|14.34|15.8|14.3|0
1656432760000|2022-06-28 16:12:40|15.83|14.33|15.87|14.36|15.87|14.36|15.83|14.33|0
1656432770000|2022-06-28 16:12:50|15.88|14.37|15.88|14.37|15.92|14.4|15.87|14.36|0
1656432780000|2022-06-28 16:13:00|15.9|14.38|15.95|14.43|15.95|14.43|15.9|14.38|0
1656432790000|2022-06-28 16:13:10|15.96|14.44|15.98|14.46|15.98|14.46|15.96|14.44|0
1656432800000|2022-06-28 16:13:20|16|14.47|15.96|14.44|16|14.47|15.96|14.44|0
1656432810000|2022-06-28 16:13:30|15.98|14.46|16|14.47|16|14.47|15.96|14.44|0
1656432820000|2022-06-28 16:13:40|15.96|14.44|15.96|14.44|15.96|14.44|15.93|14.41|0
1656432830000|2022-06-28 16:13:50|15.95|14.43|15.93|14.41|15.95|14.43|15.93|14.41|0
1656432840000|2022-06-28 16:14:00|16|14.47|15.95|14.43|16|14.47|15.95|14.43|0
1656432850000|2022-06-28 16:14:10|15.93|14.41|15.88|14.37|15.93|14.41|15.88|14.37|0
1656432860000|2022-06-28 16:14:20|15.91|14.4|15.91|14.4|15.93|14.41|15.9|14.38|0
1656432870000|2022-06-28 16:14:30|15.9|14.38|15.82|14.31|15.91|14.4|15.82|14.31|0
1656432880000|2022-06-28 16:14:40|15.8|14.3|15.8|14.3|15.8|14.3|15.77|14.27|0
1656432890000|2022-06-28 16:14:50|15.72|14.22|15.72|14.22|15.72|14.22|15.7|14.21|0
1656432900000|2022-06-28 16:15:00|15.67|14.18|15.62|14.14|15.67|14.18|15.62|14.14|0
1656432910000|2022-06-28 16:15:10|15.64|14.15|15.66|14.17|15.66|14.17|15.64|14.15|0
1656432920000|2022-06-28 16:15:20|15.61|14.12|15.5|14.02|15.61|14.12|15.5|14.02|0
1656432930000|2022-06-28 16:15:30|15.48|14.01|15.59|14.11|15.61|14.12|15.48|14.01|0
1656432940000|2022-06-28 16:15:40|15.64|14.15|15.53|14.05|15.64|14.15|15.53|14.05|0
1656432950000|2022-06-28 16:15:50|15.56|14.08|15.5|14.02|15.56|14.08|15.5|14.02|0
1656432960000|2022-06-28 16:16:00|15.48|14.01|15.5|14.02|15.5|14.02|15.48|14.01|0
1656432970000|2022-06-28 16:16:10|15.51|14.04|15.46|13.99|15.53|14.05|15.46|13.99|0
1656432980000|2022-06-28 16:16:20|15.48|14.01|15.51|14.04|15.53|14.05|15.48|14.01|0
1656432990000|2022-06-28 16:16:30|15.5|14.03|15.56|14.08|15.56|14.08|15.5|14.03|0
1656433000000|2022-06-28 16:16:40|15.58|14.09|15.61|14.12|15.62|14.14|15.58|14.09|0
1656433010000|2022-06-28 16:16:50|15.59|14.11|15.5|14.02|15.59|14.11|15.5|14.02|0
1656433020000|2022-06-28 16:17:00|15.54|14.06|15.56|14.08|15.59|14.11|15.54|14.06|0
1656433030000|2022-06-28 16:17:10|15.58|14.09|15.56|14.08|15.59|14.11|15.56|14.08|0
1656433040000|2022-06-28 16:17:20|15.55|14.07|15.54|14.06|15.55|14.07|15.51|14.03|0
1656433050000|2022-06-28 16:17:30|15.52|14.04|15.42|13.95|15.52|14.04|15.42|13.95|0
1656433060000|2022-06-28 16:17:40|15.39|13.92|15.39|13.92|15.39|13.93|15.39|13.92|0
1656433070000|2022-06-28 16:17:50|15.4|13.93|15.26|13.81|15.4|13.93|15.26|13.81|0
1656433080000|2022-06-28 16:18:00|15.27|13.82|15.29|13.83|15.32|13.86|15.26|13.81|0
1656433090000|2022-06-28 16:18:10|15.27|13.82|15.32|13.86|15.32|13.86|15.23|13.78|0
1656433100000|2022-06-28 16:18:20|15.34|13.88|15.27|13.82|15.35|13.89|15.27|13.82|0
1656433110000|2022-06-28 16:18:30|15.32|13.86|15.37|13.91|15.37|13.91|15.32|13.86|0
1656433120000|2022-06-28 16:18:40|15.34|13.88|15.4|13.93|15.4|13.93|15.34|13.88|0
1656433130000|2022-06-28 16:18:50|15.42|13.95|15.4|13.93|15.42|13.95|15.4|13.93|0
1656433140000|2022-06-28 16:19:00|15.48|14.01|15.48|14.01|15.48|14.01|15.46|13.99|0
1656433150000|2022-06-28 16:19:10|15.43|13.96|15.46|13.99|15.51|14.03|15.43|13.96|0
1656433160000|2022-06-28 16:19:20|15.45|13.98|15.5|14.02|15.5|14.02|15.45|13.98|0
1656433170000|2022-06-28 16:19:30|15.51|14.03|15.56|14.08|15.56|14.08|15.51|14.03|0
1656433180000|2022-06-28 16:19:40|15.54|14.06|15.59|14.11|15.59|14.11|15.54|14.06|0
1656433190000|2022-06-28 16:19:50|15.61|14.12|15.67|14.18|15.67|14.18|15.61|14.12|0
1656433200000|2022-06-28 16:20:00|15.61|14.12|15.64|14.15|15.64|14.15|15.58|14.09|0
1656433210000|2022-06-28 16:20:10|15.66|14.16|15.71|14.22|15.71|14.22|15.66|14.16|0
1656433220000|2022-06-28 16:20:20|15.75|14.25|15.7|14.2|15.78|14.28|15.7|14.2|0
1656433230000|2022-06-28 16:20:30|15.72|14.21|15.77|14.27|15.77|14.27|15.72|14.21|0
1656433240000|2022-06-28 16:20:40|15.78|14.28|15.77|14.27|15.78|14.28|15.77|14.27|0
1656433250000|2022-06-28 16:20:50|15.78|14.28|15.78|14.28|15.78|14.28|15.77|14.27|0
1656433260000|2022-06-28 16:21:00|15.82|14.31|15.82|14.31|15.82|14.31|15.81|14.3|0
1656433270000|2022-06-28 16:21:10|15.83|14.33|15.78|14.28|15.83|14.33|15.77|14.27|0
1656433280000|2022-06-28 16:21:20|15.8|14.3|15.78|14.28|15.82|14.31|15.78|14.28|0
1656433290000|2022-06-28 16:21:30|15.75|14.25|15.72|14.22|15.75|14.25|15.72|14.22|0
1656433300000|2022-06-28 16:21:40|15.7|14.21|15.77|14.27|15.77|14.27|15.7|14.21|0
1656433310000|2022-06-28 16:21:50|15.75|14.25|15.77|14.27|15.77|14.27|15.75|14.25|0
1656433320000|2022-06-28 16:22:00|15.72|14.22|15.7|14.21|15.74|14.24|15.69|14.19|0
1656433330000|2022-06-28 16:22:10|15.75|14.25|15.78|14.27|15.78|14.27|15.75|14.25|0
1656433340000|2022-06-28 16:22:20|15.75|14.25|15.75|14.25|15.75|14.25|15.74|14.24|0
1656433350000|2022-06-28 16:22:30|15.77|14.27|15.74|14.24|15.78|14.28|15.74|14.24|0
1656433360000|2022-06-28 16:22:40|15.82|14.31|15.82|14.31|15.82|14.31|15.82|14.31|0
1656433370000|2022-06-28 16:22:50|15.83|14.32|15.83|14.33|15.83|14.33|15.83|14.31|0
1656433380000|2022-06-28 16:23:00|15.82|14.31|15.82|14.31|15.82|14.31|15.82|14.31|0
1656433390000|2022-06-28 16:23:10|15.83|14.32|15.82|14.31|15.83|14.32|15.82|14.31|0
1656433400000|2022-06-28 16:23:20|15.8|14.3|15.8|14.3|15.82|14.31|15.78|14.28|0
1656433410000|2022-06-28 16:23:30|15.82|14.31|15.22|13.77|15.82|14.31|15.22|13.77|0
1656433420000|2022-06-28 16:23:40|15.21|13.76|15.26|13.8|15.26|13.8|15.19|13.75|0
1656433430000|2022-06-28 16:23:50|15.27|13.82|15.34|13.88|15.34|13.88|15.26|13.8|0
1656433440000|2022-06-28 16:24:00|15.29|13.83|15.37|13.9|15.37|13.9|15.29|13.83|0
1656433450000|2022-06-28 16:24:10|15.34|13.88|15.38|13.92|15.38|13.92|15.34|13.88|0
1656433460000|2022-06-28 16:24:20|15.4|13.93|15.4|13.93|15.4|13.93|15.37|13.9|0
1656433470000|2022-06-28 16:24:30|15.46|13.99|15.43|13.96|15.48|14|15.43|13.96|0
1656433480000|2022-06-28 16:24:40|15.38|13.92|15.41|13.95|15.41|13.95|15.35|13.89|0
1656433490000|2022-06-28 16:24:50|15.38|13.92|15.41|13.95|15.41|13.95|15.38|13.92|0
1656433500000|2022-06-28 16:25:00|15.38|13.92|15.45|13.97|15.45|13.97|15.38|13.92|0
1656433510000|2022-06-28 16:25:10|15.41|13.95|15.38|13.92|15.41|13.95|15.38|13.92|0
1656433520000|2022-06-28 16:25:20|15.4|13.93|15.4|13.93|15.41|13.95|15.4|13.93|0
1656433530000|2022-06-28 16:25:30|15.41|13.95|15.46|13.99|15.46|13.99|15.41|13.95|0
1656433540000|2022-06-28 16:25:40|15.43|13.96|15.41|13.94|15.43|13.96|15.41|13.94|0
1656433550000|2022-06-28 16:25:50|15.4|13.93|15.4|13.93|15.41|13.95|15.4|13.93|0
1656433560000|2022-06-28 16:26:00|15.39|13.92|15.38|13.92|15.39|13.92|15.37|13.9|0
1656433570000|2022-06-28 16:26:10|15.48|14|15.51|14.03|15.51|14.03|15.45|13.97|0
1656433580000|2022-06-28 16:26:20|15.49|14.02|15.51|14.03|15.51|14.03|15.48|14|0
1656433590000|2022-06-28 16:26:30|15.52|14.04|15.49|14.02|15.54|14.06|15.49|14.02|0
1656433600000|2022-06-28 16:26:40|15.46|13.99|15.49|14.02|15.49|14.02|15.46|13.99|0
1656433610000|2022-06-28 16:26:50|15.48|14|15.51|14.03|15.52|14.05|15.48|14|0
1656433620000|2022-06-28 16:27:00|15.49|14.02|15.51|14.03|15.51|14.03|15.45|13.97|0
1656433630000|2022-06-28 16:27:10|15.54|14.06|15.59|14.1|15.59|14.1|15.54|14.06|0
1656433640000|2022-06-28 16:27:20|15.56|14.08|15.59|14.1|15.6|14.12|15.56|14.08|0
1656433650000|2022-06-28 16:27:30|15.6|14.12|15.59|14.1|15.6|14.12|15.56|14.08|0
1656433660000|2022-06-28 16:27:40|15.57|14.09|15.6|14.12|15.6|14.12|15.57|14.09|0
1656433670000|2022-06-28 16:27:50|15.62|14.13|15.67|14.18|15.69|14.19|15.62|14.13|0
1656433680000|2022-06-28 16:28:00|15.64|14.15|15.62|14.13|15.64|14.15|15.6|14.12|0
1656433690000|2022-06-28 16:28:10|15.6|14.12|15.62|14.13|15.62|14.13|15.6|14.12|0
1656433700000|2022-06-28 16:28:20|15.6|14.12|15.56|14.08|15.62|14.13|15.56|14.08|0
1656433710000|2022-06-28 16:28:30|15.54|14.06|15.6|14.12|15.6|14.12|15.54|14.06|0
1656433720000|2022-06-28 16:28:40|15.57|14.09|15.57|14.09|15.59|14.1|15.57|14.09|0
1656433730000|2022-06-28 16:28:50|15.59|14.1|15.57|14.09|15.59|14.1|15.57|14.09|0
1656433740000|2022-06-28 16:29:00|15.56|14.08|15.57|14.09|15.57|14.09|15.56|14.08|0
1656433750000|2022-06-28 16:29:10|15.59|14.1|15.59|14.1|15.59|14.1|15.57|14.09|0
1656433760000|2022-06-28 16:29:20|15.62|14.13|15.65|14.16|15.65|14.16|15.62|14.13|0
1656433770000|2022-06-28 16:29:30|15.64|14.15|15.69|14.19|15.69|14.19|15.64|14.15|0
1656433780000|2022-06-28 16:29:40|15.67|14.18|15.69|14.19|15.69|14.19|15.64|14.15|0
1656433790000|2022-06-28 16:29:50|15.7|14.21|15.7|14.21|15.7|14.21|15.69|14.19|0
1656433800000|2022-06-28 16:30:00|15.75|14.25|15.56|14.07|15.75|14.25|15.56|14.07|0
1656433810000|2022-06-28 16:30:10|15.62|14.13|15.64|14.15|15.65|14.16|15.62|14.13|0
1656433820000|2022-06-28 16:30:20|15.65|14.16|15.64|14.15|15.67|14.18|15.64|14.15|0
1656433830000|2022-06-28 16:30:30|15.62|14.13|15.54|14.06|15.62|14.13|15.54|14.06|0
1656433840000|2022-06-28 16:30:40|15.59|14.1|15.57|14.09|15.59|14.1|15.56|14.07|0
1656433850000|2022-06-28 16:30:50|15.59|14.1|15.51|14.03|15.59|14.1|15.51|14.03|0
1656433860000|2022-06-28 16:31:00|15.52|14.05|15.51|14.03|15.52|14.05|15.51|14.03|0
1656433870000|2022-06-28 16:31:10|15.52|14.05|15.54|14.06|15.54|14.06|15.51|14.03|0
1656433880000|2022-06-28 16:31:20|15.51|14.03|15.52|14.05|15.52|14.05|15.49|14.02|0
1656433890000|2022-06-28 16:31:30|15.57|14.09|15.57|14.09|15.57|14.09|15.56|14.07|0
1656433900000|2022-06-28 16:31:40|15.52|14.05|15.54|14.06|15.54|14.06|15.51|14.03|0
1656433910000|2022-06-28 16:31:50|15.57|14.09|15.52|14.05|15.57|14.09|15.52|14.05|0
1656433920000|2022-06-28 16:32:00|15.49|14.02|15.48|14|15.49|14.02|15.48|14|0
1656433930000|2022-06-28 16:32:10|15.46|13.99|15.38|13.92|15.46|13.99|15.38|13.92|0
1656433940000|2022-06-28 16:32:20|15.4|13.93|15.35|13.89|15.4|13.93|15.35|13.89|0
1656433950000|2022-06-28 16:32:30|15.33|13.87|15.33|13.87|15.35|13.89|15.3|13.84|0
1656433960000|2022-06-28 16:32:40|15.4|13.93|15.38|13.92|15.4|13.94|15.38|13.92|0
1656433970000|2022-06-28 16:32:50|15.37|13.9|15.37|13.9|15.4|13.93|15.37|13.9|0
1656433980000|2022-06-28 16:33:00|15.38|13.92|15.37|13.9|15.4|13.93|15.37|13.9|0
1656433990000|2022-06-28 16:33:10|15.41|13.94|15.44|13.97|15.44|13.97|15.41|13.94|0
1656434000000|2022-06-28 16:33:20|15.43|13.96|15.46|13.99|15.46|13.99|15.43|13.96|0
1656434010000|2022-06-28 16:33:30|15.44|13.97|15.46|13.99|15.46|13.99|15.44|13.97|0
1656434020000|2022-06-28 16:33:40|15.44|13.97|15.45|13.98|15.46|13.99|15.44|13.97|0
1656434030000|2022-06-28 16:33:50|15.44|13.97|15.43|13.96|15.44|13.97|15.43|13.96|0
1656434040000|2022-06-28 16:34:00|15.41|13.94|15.36|13.9|15.41|13.94|15.36|13.9|0
1656434050000|2022-06-28 16:34:10|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1656434060000|2022-06-28 16:34:20|15.33|13.87|15.24|13.79|15.33|13.87|15.24|13.79|0
1656434070000|2022-06-28 16:34:30|15.3|13.84|15.29|13.84|15.3|13.84|15.27|13.82|0
1656434080000|2022-06-28 16:34:40|15.25|13.8|15.27|13.82|15.29|13.83|15.25|13.8|0
1656434090000|2022-06-28 16:34:50|15.24|13.79|15.19|13.74|15.24|13.79|15.19|13.74|0
1656434100000|2022-06-28 16:35:00|15.16|13.72|15.24|13.79|15.24|13.79|15.16|13.72|0
1656434110000|2022-06-28 16:35:10|15.25|13.8|15.29|13.83|15.32|13.86|15.25|13.8|0
1656434120000|2022-06-28 16:35:20|15.32|13.86|15.4|13.93|15.4|13.93|15.32|13.86|0
1656434130000|2022-06-28 16:35:30|15.38|13.92|15.36|13.9|15.4|13.93|15.36|13.9|0
1656434140000|2022-06-28 16:35:40|15.3|13.84|15.3|13.84|15.32|13.86|15.3|13.84|0
1656434150000|2022-06-28 16:35:50|15.32|13.87|15.35|13.89|15.35|13.89|15.32|13.87|0
1656434160000|2022-06-28 16:36:00|15.33|13.87|15.33|13.87|15.35|13.89|15.32|13.86|0
1656434170000|2022-06-28 16:36:10|15.32|13.86|15.4|13.93|15.4|13.93|15.32|13.86|0
1656434180000|2022-06-28 16:36:20|15.41|13.94|15.4|13.93|15.41|13.94|15.4|13.93|0
1656434190000|2022-06-28 16:36:30|15.41|13.94|15.46|13.99|15.46|13.99|15.41|13.94|0
1656434200000|2022-06-28 16:36:40|15.44|13.97|15.48|14|15.48|14|15.44|13.97|0
1656434210000|2022-06-28 16:36:50|15.49|14.02|15.6|14.12|15.6|14.12|15.49|14.02|0
1656434220000|2022-06-28 16:37:00|15.64|14.15|15.62|14.13|15.65|14.16|15.62|14.13|0
1656434230000|2022-06-28 16:37:10|15.65|14.16|15.6|14.12|15.67|14.18|15.6|14.12|0
1656434240000|2022-06-28 16:37:20|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1656434250000|2022-06-28 16:37:30|15.62|14.13|15.59|14.1|15.62|14.13|15.59|14.1|0
1656434260000|2022-06-28 16:37:40|15.57|14.09|15.56|14.07|15.57|14.09|15.56|14.07|0
1656434270000|2022-06-28 16:37:50|15.54|14.06|15.52|14.05|15.54|14.06|15.52|14.05|0
1656434280000|2022-06-28 16:38:00|15.46|13.99|15.51|14.03|15.51|14.03|15.46|13.99|0
1656434290000|2022-06-28 16:38:10|15.54|14.06|15.52|14.05|15.56|14.07|15.52|14.05|0
1656434300000|2022-06-28 16:38:20|15.51|14.03|15.54|14.06|15.54|14.06|15.51|14.03|0
1656434310000|2022-06-28 16:38:30|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1656434320000|2022-06-28 16:38:40|15.56|14.07|15.52|14.05|15.56|14.07|15.52|14.05|0
1656434330000|2022-06-28 16:38:50|15.54|14.06|15.56|14.07|15.56|14.07|15.54|14.06|0
1656434340000|2022-06-28 16:39:00|15.52|14.05|15.56|14.07|15.57|14.09|15.52|14.05|0
1656434350000|2022-06-28 16:39:10|15.52|14.05|15.56|14.07|15.59|14.1|15.52|14.05|0
1656434360000|2022-06-28 16:39:20|15.54|14.06|15.57|14.09|15.57|14.09|15.52|14.05|0
1656434370000|2022-06-28 16:39:30|15.56|14.07|15.54|14.06|15.56|14.07|15.52|14.05|0
1656434380000|2022-06-28 16:39:40|15.56|14.07|15.6|14.11|15.6|14.12|15.56|14.07|0
1656434390000|2022-06-28 16:39:50|15.59|14.12|15.59|14.1|15.59|14.12|15.56|14.07|0
1656434400000|2022-06-28 16:40:00|15.62|14.13|15.6|14.12|15.62|14.13|15.6|14.12|0
1656434410000|2022-06-28 16:40:10|15.57|14.09|15.57|14.09|15.6|14.12|15.56|14.07|0
1656434420000|2022-06-28 16:40:20|15.6|14.12|15.56|14.07|15.6|14.12|15.56|14.07|0
1656434430000|2022-06-28 16:40:30|15.57|14.09|15.6|14.12|15.6|14.12|15.57|14.09|0
1656434440000|2022-06-28 16:40:40|15.62|14.13|15.67|14.18|15.67|14.18|15.62|14.13|0
1656434450000|2022-06-28 16:40:50|15.7|14.2|15.76|14.26|15.76|14.26|15.7|14.2|0
1656434460000|2022-06-28 16:41:00|15.78|14.28|15.67|14.18|15.78|14.28|15.67|14.18|0
1656434470000|2022-06-28 16:41:10|15.75|14.25|15.7|14.2|15.75|14.25|15.68|14.19|0
1656434480000|2022-06-28 16:41:20|15.72|14.22|15.7|14.2|15.72|14.22|15.68|14.19|0
1656434490000|2022-06-28 16:41:30|15.68|14.19|15.72|14.22|15.72|14.22|15.68|14.19|0
1656434500000|2022-06-28 16:41:40|15.7|14.2|15.76|14.26|15.76|14.26|15.7|14.2|0
1656434510000|2022-06-28 16:41:50|15.75|14.25|15.8|14.29|15.8|14.29|15.75|14.25|0
1656434520000|2022-06-28 16:42:00|15.81|14.31|15.8|14.29|15.85|14.34|15.8|14.29|0
1656434530000|2022-06-28 16:42:10|15.81|14.31|15.85|14.34|15.85|14.34|15.81|14.31|0
1656434550000|2022-06-28 16:42:30|15.86|14.35|15.81|14.31|15.86|14.35|15.81|14.31|0
1656434560000|2022-06-28 16:42:40|15.83|14.32|15.78|14.28|15.83|14.32|15.78|14.28|0
1656434570000|2022-06-28 16:42:50|15.81|14.31|15.8|14.29|15.81|14.31|15.78|14.28|0
1656434580000|2022-06-28 16:43:00|15.75|14.25|15.72|14.22|15.75|14.25|15.72|14.22|0
1656434590000|2022-06-28 16:43:10|15.68|14.19|15.68|14.19|15.68|14.19|15.65|14.16|0
1656434600000|2022-06-28 16:43:20|15.65|14.16|15.73|14.23|15.73|14.23|15.65|14.16|0
1656434610000|2022-06-28 16:43:30|15.75|14.25|15.78|14.28|15.78|14.28|15.75|14.25|0
1656434620000|2022-06-28 16:43:40|15.76|14.26|15.75|14.25|15.76|14.26|15.72|14.22|0
1656434630000|2022-06-28 16:43:50|15.76|14.26|15.75|14.25|15.76|14.26|15.75|14.25|0
1656434640000|2022-06-28 16:44:00|15.78|14.28|15.8|14.3|15.8|14.3|15.76|14.26|0
1656434650000|2022-06-28 16:44:10|15.78|14.29|15.8|14.29|15.8|14.29|15.78|14.28|0
1656434660000|2022-06-28 16:44:20|15.83|14.32|15.85|14.34|15.85|14.34|15.83|14.32|0
1656434670000|2022-06-28 16:44:30|15.86|14.35|15.86|14.35|15.86|14.35|15.83|14.32|0
1656434680000|2022-06-28 16:44:40|15.91|14.4|15.9|14.39|15.91|14.4|15.88|14.37|0
1656434690000|2022-06-28 16:44:50|15.91|14.4|15.86|14.35|15.91|14.4|15.86|14.35|0
1656434700000|2022-06-28 16:45:00|15.88|14.37|15.85|14.34|15.88|14.37|15.85|14.34|0
1656434710000|2022-06-28 16:45:10|15.78|14.28|15.83|14.32|15.83|14.32|15.78|14.28|0
1656434720000|2022-06-28 16:45:20|15.85|14.34|15.91|14.4|15.91|14.4|15.85|14.34|0
1656434730000|2022-06-28 16:45:30|15.89|14.38|15.94|14.42|15.94|14.42|15.89|14.38|0
1656434740000|2022-06-28 16:45:40|15.91|14.4|15.93|14.41|15.94|14.42|15.91|14.4|0
1656434750000|2022-06-28 16:45:50|15.94|14.42|15.98|14.45|15.99|14.47|15.94|14.42|0
1656434760000|2022-06-28 16:46:00|15.99|14.47|15.94|14.42|15.99|14.47|15.94|14.42|0
1656434770000|2022-06-28 16:46:10|15.93|14.41|15.88|14.37|15.94|14.42|15.86|14.35|0
1656434780000|2022-06-28 16:46:20|15.91|14.4|15.89|14.38|15.91|14.4|15.89|14.38|0
1656434790000|2022-06-28 16:46:30|15.86|14.35|15.88|14.37|15.88|14.37|15.86|14.35|0
1656434800000|2022-06-28 16:46:40|15.86|14.35|15.89|14.38|15.89|14.38|15.83|14.32|0
1656434810000|2022-06-28 16:46:50|15.93|14.41|15.93|14.41|15.93|14.41|15.93|14.41|0
1656434820000|2022-06-28 16:47:00|15.94|14.42|15.93|14.41|15.94|14.42|15.93|14.41|0
1656434830000|2022-06-28 16:47:10|15.91|14.39|15.91|14.39|15.91|14.39|15.89|14.38|0
1656434840000|2022-06-28 16:47:20|15.89|14.38|15.91|14.39|15.91|14.39|15.89|14.38|0
1656434850000|2022-06-28 16:47:30|15.9|14.41|15.89|14.38|15.93|14.41|15.89|14.38|0
1656434860000|2022-06-28 16:47:40|15.93|14.37|15.93|14.41|15.93|14.41|15.93|14.37|0
1656434870000|2022-06-28 16:47:50|15.91|14.39|15.91|14.39|15.93|14.41|15.91|14.39|0
1656434880000|2022-06-28 16:48:00|15.88|14.37|15.85|14.34|15.88|14.37|15.85|14.34|0
1656434890000|2022-06-28 16:48:10|15.81|14.31|15.76|14.26|15.83|14.32|15.76|14.26|0
1656434900000|2022-06-28 16:48:20|15.75|14.25|15.73|14.23|15.75|14.25|15.72|14.22|0
1656434910000|2022-06-28 16:48:30|15.72|14.22|15.68|14.19|15.73|14.23|15.68|14.19|0
1656434920000|2022-06-28 16:48:40|15.67|14.17|15.67|14.17|15.67|14.17|15.67|14.17|0
1656434930000|2022-06-28 16:48:50|15.68|14.19|15.67|14.17|15.68|14.19|15.65|14.16|0
1656434940000|2022-06-28 16:49:00|15.68|14.19|15.68|14.19|15.72|14.22|15.68|14.19|0
1656434950000|2022-06-28 16:49:10|15.65|14.16|15.67|14.17|15.67|14.17|15.65|14.16|0
1656434960000|2022-06-28 16:49:20|15.68|14.19|15.76|14.26|15.76|14.26|15.68|14.19|0
1656434970000|2022-06-28 16:49:30|15.73|14.23|15.75|14.25|15.75|14.25|15.73|14.23|0
1656434980000|2022-06-28 16:49:40|15.78|14.28|15.76|14.26|15.78|14.28|15.76|14.26|0
1656434990000|2022-06-28 16:49:50|15.75|14.25|15.7|14.2|15.75|14.25|15.7|14.2|0
1656435000000|2022-06-28 16:50:00|15.72|14.22|15.73|14.23|15.73|14.23|15.7|14.2|0
1656435010000|2022-06-28 16:50:10|15.7|14.2|15.68|14.19|15.73|14.23|15.68|14.19|0
1656435020000|2022-06-28 16:50:20|15.72|14.22|15.69|14.2|15.72|14.22|15.69|14.2|0
1656435030000|2022-06-28 16:50:30|15.74|14.24|15.65|14.16|15.74|14.24|15.65|14.16|0
1656435040000|2022-06-28 16:50:40|15.63|14.15|15.59|14.1|15.63|14.15|15.59|14.1|0
1656435050000|2022-06-28 16:50:50|15.6|14.12|15.59|14.1|15.6|14.12|15.59|14.1|0
1656435060000|2022-06-28 16:51:00|15.55|14.07|15.53|14.05|15.55|14.07|15.52|14.04|0
1656435070000|2022-06-28 16:51:10|15.54|14.06|15.63|14.15|15.63|14.15|15.54|14.06|0
1656435080000|2022-06-28 16:51:20|15.6|14.12|15.59|14.1|15.6|14.12|15.57|14.09|0
1656435090000|2022-06-28 16:51:30|15.57|14.09|15.6|14.12|15.62|14.13|15.57|14.09|0
1656435100000|2022-06-28 16:51:40|15.62|14.13|15.62|14.13|15.65|14.16|15.62|14.13|0
1656435110000|2022-06-28 16:51:50|15.63|14.15|15.22|13.77|15.63|14.15|15.22|13.77|0
1656435120000|2022-06-28 16:52:00|15.25|13.8|15.17|13.73|15.25|13.8|15.17|13.73|0
1656435130000|2022-06-28 16:52:10|15.14|13.7|15.09|13.65|15.15|13.71|15.09|13.65|0
1656435140000|2022-06-28 16:52:20|15.08|13.64|15.06|13.63|15.09|13.65|15.06|13.63|0
1656435150000|2022-06-28 16:52:30|15.09|13.65|15.08|13.64|15.14|13.7|15.08|13.64|0
1656435160000|2022-06-28 16:52:40|15.09|13.65|15.08|13.64|15.09|13.65|15.08|13.64|0
1656435170000|2022-06-28 16:52:50|15.12|13.68|15.15|13.71|15.15|13.71|15.11|13.67|0
1656435180000|2022-06-28 16:53:00|15.12|13.68|15.14|13.7|15.14|13.7|15.11|13.67|0
1656435190000|2022-06-28 16:53:10|15.12|13.68|15.11|13.67|15.12|13.68|15.11|13.67|0
1656435200000|2022-06-28 16:53:20|15.12|13.68|15.15|13.71|15.15|13.71|15.11|13.67|0
1656435210000|2022-06-28 16:53:30|15.17|13.73|15.15|13.71|15.17|13.73|15.15|13.71|0
1656435220000|2022-06-28 16:53:40|15.17|13.73|15.15|13.71|15.17|13.73|15.15|13.71|0
1656435230000|2022-06-28 16:53:50|15.17|13.73|15.14|13.7|15.17|13.73|15.12|13.68|0
1656435240000|2022-06-28 16:54:00|15.12|13.68|15.11|13.67|15.15|13.71|15.11|13.67|0
1656435250000|2022-06-28 16:54:10|15.09|13.65|15.01|13.58|15.09|13.65|15|13.57|0
1656435260000|2022-06-28 16:54:20|15.03|13.6|15.01|13.58|15.03|13.6|15|13.57|0
1656435270000|2022-06-28 16:54:30|15.03|13.6|15.01|13.58|15.03|13.6|15|13.57|0
1656435280000|2022-06-28 16:54:40|15|13.57|14.98|13.56|15.01|13.58|14.98|13.56|0
1656435290000|2022-06-28 16:54:50|15|13.57|14.9|13.48|15|13.57|14.9|13.48|0
1656435300000|2022-06-28 16:55:00|14.92|13.5|14.94|13.51|14.97|13.54|14.92|13.5|0
1656435310000|2022-06-28 16:55:10|14.9|13.48|14.92|13.5|14.95|13.53|14.9|13.48|0
1656435320000|2022-06-28 16:55:20|14.97|13.54|15.01|13.58|15.01|13.58|14.97|13.54|0
1656435330000|2022-06-28 16:55:30|15|13.57|15.09|13.65|15.09|13.65|14.99|13.56|0
1656435340000|2022-06-28 16:55:40|15.1|13.66|15.11|13.67|15.12|13.68|15.1|13.66|0
1656435350000|2022-06-28 16:55:50|15.09|13.65|15.06|13.63|15.09|13.65|15.06|13.63|0
1656435360000|2022-06-28 16:56:00|15.04|13.61|15.06|13.63|15.06|13.63|15.03|13.6|0
1656435370000|2022-06-28 16:56:10|15.11|13.67|15.2|13.75|15.2|13.75|15.11|13.67|0
1656435380000|2022-06-28 16:56:20|15.19|13.74|15.2|13.75|15.22|13.77|15.19|13.74|0
1656435390000|2022-06-28 16:56:30|15.15|13.71|15.15|13.71|15.17|13.72|15.15|13.7|0
1656435400000|2022-06-28 16:56:40|15.11|13.67|15.11|13.67|15.12|13.68|15.09|13.65|0
1656435410000|2022-06-28 16:56:50|15.08|13.64|15.08|13.64|15.09|13.65|15.08|13.64|0
1656435420000|2022-06-28 16:57:00|15.09|13.65|15.03|13.6|15.09|13.65|15.03|13.6|0
1656435430000|2022-06-28 16:57:10|15.06|13.63|15.06|13.63|15.06|13.63|15.04|13.61|0
1656435440000|2022-06-28 16:57:20|15.08|13.64|15.06|13.63|15.08|13.64|15.06|13.63|0
1656435450000|2022-06-28 16:57:30|15.08|13.64|15.01|13.58|15.08|13.64|15.01|13.58|0
1656435460000|2022-06-28 16:57:40|15.03|13.6|15.06|13.63|15.08|13.64|15.03|13.6|0
1656435470000|2022-06-28 16:57:50|15.03|13.6|15.04|13.6|15.04|13.6|15.03|13.6|0
1656435480000|2022-06-28 16:58:00|15.03|13.57|15.01|13.58|15.03|13.58|15|13.57|0
1656435490000|2022-06-28 16:58:10|14.98|13.55|15|13.57|15.04|13.61|14.98|13.55|0
1656435500000|2022-06-28 16:58:20|14.98|13.55|14.97|13.54|15|13.57|14.97|13.54|0
1656435510000|2022-06-28 16:58:30|14.98|13.55|14.98|13.55|15|13.57|14.97|13.54|0
1656435520000|2022-06-28 16:58:40|14.97|13.54|14.92|13.5|14.98|13.55|14.92|13.5|0
1656435530000|2022-06-28 16:58:50|14.98|13.55|15.11|13.67|15.11|13.67|14.95|13.53|0
1656435540000|2022-06-28 16:59:00|15.08|13.64|15.04|13.61|15.08|13.64|15.01|13.58|0
1656435550000|2022-06-28 16:59:10|15.06|13.63|15.08|13.64|15.08|13.64|15.04|13.61|0
1656435560000|2022-06-28 16:59:20|15.09|13.65|15.08|13.64|15.09|13.65|15.08|13.64|0
1656435570000|2022-06-28 16:59:30|15.04|13.61|15.08|13.64|15.08|13.64|15.04|13.61|0
1656435580000|2022-06-28 16:59:40|15.06|13.63|15.11|13.67|15.11|13.67|15.06|13.63|0
1656435590000|2022-06-28 16:59:50|15.08|13.64|15.11|13.67|15.11|13.67|15.08|13.64|0
1656435600000|2022-06-28 17:00:00|15.08|13.64|15.11|13.67|15.11|13.67|15.06|13.63|0
1656435610000|2022-06-28 17:00:10|15.08|13.64|14.98|13.55|15.08|13.65|14.98|13.55|0
1656435620000|2022-06-28 17:00:20|14.97|13.54|14.93|13.51|14.97|13.54|14.89|13.47|0
1656435630000|2022-06-28 17:00:30|14.9|13.48|14.86|13.44|14.9|13.48|14.83|13.41|0
1656435640000|2022-06-28 17:00:40|14.81|13.4|14.81|13.4|14.83|13.41|14.81|13.4|0
1656435650000|2022-06-28 17:00:50|14.83|13.41|14.93|13.51|14.93|13.51|14.83|13.41|0
1656435660000|2022-06-28 17:01:00|14.95|13.53|14.97|13.55|14.99|13.56|14.95|13.53|0
1656435670000|2022-06-28 17:01:10|15|13.57|15.01|13.58|15.03|13.6|15|13.57|0
1656435680000|2022-06-28 17:01:20|15.04|13.61|15.04|13.61|15.04|13.61|15.04|13.61|0
1656435690000|2022-06-28 17:01:30|15.03|13.6|15.06|13.63|15.06|13.63|15.03|13.6|0
1656435700000|2022-06-28 17:01:40|15.01|13.58|15.04|13.6|15.04|13.61|15.01|13.58|0
1656435710000|2022-06-28 17:01:50|15.06|13.61|15.08|13.65|15.08|13.65|15.06|13.61|0
1656435720000|2022-06-28 17:02:00|15.07|13.64|15.05|13.62|15.07|13.64|15.05|13.62|0
1656435730000|2022-06-28 17:02:10|15.02|13.59|14.73|13.33|15.02|13.59|14.62|13.22|0
1656435740000|2022-06-28 17:02:20|14.8|13.39|14.92|13.5|14.92|13.5|14.8|13.39|0
1656435750000|2022-06-28 17:02:30|14.87|13.46|14.87|13.46|14.92|13.5|14.86|13.44|0
1656435760000|2022-06-28 17:02:40|14.92|13.5|14.89|13.47|14.92|13.5|14.89|13.47|0
1656435770000|2022-06-28 17:02:50|14.93|13.51|14.95|13.53|14.95|13.53|14.9|13.48|0
1656435780000|2022-06-28 17:03:00|14.98|13.55|14.9|13.48|15|13.57|14.9|13.48|0
1656435790000|2022-06-28 17:03:10|14.84|13.43|14.75|13.34|14.84|13.43|14.75|13.34|0
1656435800000|2022-06-28 17:03:20|14.73|13.33|14.7|13.3|14.73|13.33|14.7|13.3|0
1656435810000|2022-06-28 17:03:30|14.72|13.32|14.73|13.33|14.76|13.36|14.72|13.32|0
1656435820000|2022-06-28 17:03:40|14.74|13.34|14.72|13.32|14.78|13.37|14.72|13.32|0
1656435830000|2022-06-28 17:03:50|14.75|13.34|14.75|13.34|14.76|13.36|14.74|13.34|0
1656435840000|2022-06-28 17:04:00|14.72|13.32|14.72|13.32|14.76|13.36|14.72|13.32|0
1656435850000|2022-06-28 17:04:10|14.69|13.29|14.78|13.37|14.78|13.37|14.69|13.29|0
1656435860000|2022-06-28 17:04:20|14.75|13.34|14.81|13.4|14.81|13.4|14.75|13.34|0
1656435870000|2022-06-28 17:04:30|14.75|13.34|14.81|13.4|14.81|13.4|14.75|13.34|0
1656435880000|2022-06-28 17:04:40|14.78|13.37|14.83|13.41|14.83|13.41|14.78|13.37|0
1656435890000|2022-06-28 17:04:50|14.87|13.46|14.81|13.4|14.87|13.46|14.79|13.39|0
1656435900000|2022-06-28 17:05:00|14.87|13.46|14.81|13.4|14.87|13.46|14.81|13.4|0
1656435910000|2022-06-28 17:05:10|14.79|13.39|14.75|13.34|14.79|13.39|14.75|13.34|0
1656435920000|2022-06-28 17:05:20|14.76|13.36|14.76|13.36|14.76|13.36|14.75|13.34|0
1656435930000|2022-06-28 17:05:30|14.78|13.37|14.75|13.34|14.78|13.37|14.73|13.33|0
1656435940000|2022-06-28 17:05:40|14.73|13.33|14.66|13.26|14.73|13.33|14.66|13.26|0
1656435950000|2022-06-28 17:05:50|14.64|13.24|14.64|13.24|14.66|13.26|14.64|13.24|0
1656435960000|2022-06-28 17:06:00|14.61|13.21|14.69|13.29|14.7|13.3|14.61|13.21|0
1656435970000|2022-06-28 17:06:10|14.61|13.21|14.63|13.23|14.63|13.23|14.6|13.2|0
1656435980000|2022-06-28 17:06:20|14.64|13.24|14.63|13.23|14.64|13.24|14.61|13.21|0
1656435990000|2022-06-28 17:06:30|14.66|13.26|14.66|13.26|14.66|13.26|14.66|13.26|0
1656436010000|2022-06-28 17:06:50|14.64|13.24|14.57|13.17|14.64|13.24|14.57|13.17|0
1656436020000|2022-06-28 17:07:00|14.53|13.13|14.5|13.1|14.53|13.13|14.5|13.1|0
1656436030000|2022-06-28 17:07:10|14.47|13.07|14.48|13.08|14.48|13.08|14.46|13.06|0
1656436040000|2022-06-28 17:07:20|14.5|13.1|14.48|13.08|14.5|13.1|14.47|13.07|0
1656436050000|2022-06-28 17:07:30|14.47|13.07|14.47|13.07|14.47|13.07|14.46|13.06|0
1656436060000|2022-06-28 17:07:40|14.46|13.06|14.48|13.08|14.48|13.08|14.46|13.06|0
1656436070000|2022-06-28 17:07:50|14.47|13.07|14.46|13.06|14.47|13.07|14.46|13.06|0
1656436080000|2022-06-28 17:08:00|14.47|13.07|14.47|13.07|14.47|13.07|14.46|13.06|0
1656436090000|2022-06-28 17:08:10|14.46|13.06|14.44|13.04|14.5|13.1|14.44|13.04|0
1656436100000|2022-06-28 17:08:20|14.46|13.06|14.41|13.01|14.46|13.06|14.41|13.01|0
1656436110000|2022-06-28 17:08:30|14.3|12.9|14.28|12.88|14.31|12.91|14.28|12.88|0
1656436120000|2022-06-28 17:08:40|14.3|12.9|14.28|12.88|14.31|12.91|14.28|12.88|0
1656436130000|2022-06-28 17:08:50|14.21|12.81|14.25|12.85|14.25|12.85|14.21|12.81|0
1656436140000|2022-06-28 17:09:00|14.28|12.88|14.27|12.87|14.3|12.9|14.27|12.87|0
1656436150000|2022-06-28 17:09:10|14.24|12.84|14.27|12.87|14.27|12.87|14.23|12.83|0
1656436160000|2022-06-28 17:09:20|14.25|12.85|14.24|12.84|14.25|12.85|14.24|12.84|0
1656436170000|2022-06-28 17:09:30|14.25|12.85|14.21|12.81|14.25|12.85|14.21|12.81|0
1656436180000|2022-06-28 17:09:40|14.24|12.84|14.21|12.81|14.24|12.84|14.21|12.81|0
1656436190000|2022-06-28 17:09:50|14.23|12.83|14.21|12.81|14.23|12.83|14.21|12.81|0
1656436200000|2022-06-28 17:10:00|14.18|12.78|14.2|12.8|14.2|12.8|14.17|12.77|0
1656436210000|2022-06-28 17:10:10|14.24|12.84|14.33|12.93|14.33|12.93|14.24|12.84|0
1656436220000|2022-06-28 17:10:20|14.3|12.9|14.3|12.9|14.31|12.91|14.3|12.9|0
1656436230000|2022-06-28 17:10:30|14.33|12.93|14.33|12.93|14.34|12.94|14.31|12.91|0
1656436240000|2022-06-28 17:10:40|14.3|12.9|14.31|12.91|14.33|12.93|14.3|12.9|0
1656436250000|2022-06-28 17:10:50|14.3|12.9|14.27|12.87|14.3|12.9|14.27|12.87|0
1656436260000|2022-06-28 17:11:00|14.24|12.84|14.2|12.8|14.24|12.84|14.2|12.8|0
1656436270000|2022-06-28 17:11:10|14.18|12.78|14.13|12.73|14.18|12.78|14.13|12.73|0
1656436280000|2022-06-28 17:11:20|14.16|12.76|14.17|12.77|14.17|12.77|14.16|12.76|0
1656436290000|2022-06-28 17:11:30|14.18|12.78|14.18|12.78|14.18|12.78|14.16|12.76|0
1656436300000|2022-06-28 17:11:40|14.17|12.77|14.2|12.8|14.2|12.8|14.17|12.77|0
1656436310000|2022-06-28 17:11:50|14.18|12.78|14.17|12.77|14.18|12.78|14.17|12.77|0
1656436320000|2022-06-28 17:12:00|14.16|12.76|14.11|12.71|14.16|12.76|14.11|12.71|0
1656436330000|2022-06-28 17:12:10|14.1|12.7|14.1|12.7|14.1|12.7|14.1|12.7|0
1656436340000|2022-06-28 17:12:20|14.11|12.71|14.94|13.52|14.96|13.53|14.11|12.71|0
1656436350000|2022-06-28 17:12:30|14.74|13.34|14.71|13.31|14.74|13.34|14.71|13.31|0
1656436360000|2022-06-28 17:12:40|14.72|13.32|14.64|13.24|14.72|13.32|14.64|13.24|0
1656436370000|2022-06-28 17:12:50|14.67|13.27|14.67|13.27|14.68|13.28|14.67|13.27|0
1656436380000|2022-06-28 17:13:00|14.65|13.25|14.62|13.22|14.65|13.25|14.62|13.22|0
1656436390000|2022-06-28 17:13:10|14.61|13.21|14.61|13.21|14.62|13.22|14.56|13.16|0
1656436400000|2022-06-28 17:13:20|14.68|13.28|14.79|13.38|14.79|13.38|14.67|13.27|0
1656436410000|2022-06-28 17:13:30|14.8|13.39|14.83|13.42|14.83|13.42|14.8|13.39|0
1656436420000|2022-06-28 17:13:40|14.82|13.41|14.72|13.32|14.82|13.41|14.72|13.32|0
1656436430000|2022-06-28 17:13:50|14.69|13.29|14.82|13.41|14.82|13.41|14.69|13.29|0
1656436440000|2022-06-28 17:14:00|14.8|13.39|14.79|13.38|14.8|13.39|14.77|13.36|0
1656436450000|2022-06-28 17:14:10|14.71|13.31|14.72|13.32|14.73|13.33|14.71|13.31|0
1656436460000|2022-06-28 17:14:20|14.69|13.29|14.67|13.27|14.69|13.29|14.67|13.27|0
1656436470000|2022-06-28 17:14:30|14.69|13.29|14.69|13.29|14.71|13.31|14.69|13.29|0
1656436480000|2022-06-28 17:14:40|14.68|13.28|14.67|13.27|14.71|13.31|14.65|13.25|0
1656436490000|2022-06-28 17:14:50|14.65|13.25|14.62|13.22|14.65|13.25|14.62|13.22|0
1656436500000|2022-06-28 17:15:00|14.61|13.21|14.64|13.24|14.64|13.24|14.61|13.21|0
1656436510000|2022-06-28 17:15:10|14.65|13.25|14.8|13.39|14.8|13.39|14.65|13.25|0
1656436520000|2022-06-28 17:15:20|14.72|13.32|14.76|13.35|14.79|13.38|14.72|13.32|0
1656436530000|2022-06-28 17:15:30|14.72|13.32|14.78|13.37|14.79|13.38|14.72|13.32|0
1656436540000|2022-06-28 17:15:40|14.79|13.38|14.77|13.36|14.79|13.38|14.77|13.36|0
1656436550000|2022-06-28 17:15:50|14.76|13.35|14.77|13.36|14.79|13.38|14.76|13.35|0
1656436560000|2022-06-28 17:16:00|14.79|13.38|14.69|13.29|14.79|13.38|14.69|13.29|0
1656436570000|2022-06-28 17:16:10|14.71|13.31|14.69|13.29|14.72|13.32|14.69|13.29|0
1656436580000|2022-06-28 17:16:20|14.52|13.12|14.56|13.16|14.56|13.16|14.52|13.12|0
1656436590000|2022-06-28 17:16:30|14.58|13.18|14.58|13.18|14.58|13.18|14.58|13.18|0
1656436600000|2022-06-28 17:16:40|14.59|13.19|14.59|13.19|14.59|13.19|14.59|13.19|0
1656436610000|2022-06-28 17:16:50|14.58|13.18|14.52|13.12|14.58|13.18|14.52|13.12|0
1656436620000|2022-06-28 17:17:00|14.53|13.13|14.57|13.17|14.57|13.17|14.52|13.12|0
1656436630000|2022-06-28 17:17:10|14.62|13.22|14.62|13.22|14.63|13.23|14.59|13.19|0
1656436640000|2022-06-28 17:17:20|14.65|13.25|14.69|13.29|14.69|13.29|14.65|13.25|0
1656436650000|2022-06-28 17:17:30|14.66|13.26|14.62|13.22|14.66|13.26|14.62|13.22|0
1656436660000|2022-06-28 17:17:40|14.59|13.19|14.65|13.25|14.65|13.25|14.59|13.19|0
1656436670000|2022-06-28 17:17:50|14.63|13.23|14.6|13.2|14.63|13.23|14.6|13.2|0
1656436680000|2022-06-28 17:18:00|14.63|13.23|14.6|13.2|14.63|13.23|14.59|13.19|0
1656436690000|2022-06-28 17:18:10|14.64|13.24|14.63|13.23|14.65|13.25|14.63|13.23|0
1656436700000|2022-06-28 17:18:20|14.65|13.25|14.63|13.23|14.65|13.25|14.63|13.23|0
1656436710000|2022-06-28 17:18:30|14.65|13.25|14.68|13.28|14.68|13.28|14.63|13.23|0
1656436720000|2022-06-28 17:18:40|14.69|13.29|14.63|13.23|14.69|13.29|14.63|13.23|0
1656436730000|2022-06-28 17:18:50|14.59|13.19|14.59|13.19|14.6|13.2|14.59|13.19|0
1656436740000|2022-06-28 17:19:00|14.58|13.18|14.58|13.18|14.58|13.18|14.56|13.16|0
1656436750000|2022-06-28 17:19:10|14.53|13.13|14.55|13.15|14.55|13.15|14.5|13.1|0
1656436760000|2022-06-28 17:19:20|14.58|13.18|14.53|13.13|14.58|13.18|14.53|13.13|0
1656436770000|2022-06-28 17:19:30|14.52|13.12|14.52|13.12|14.52|13.12|14.5|13.1|0
1656436780000|2022-06-28 17:19:40|14.53|13.13|14.52|13.12|14.53|13.13|14.52|13.12|0
1656436790000|2022-06-28 17:19:50|14.49|13.09|14.52|13.12|14.52|13.12|14.49|13.09|0
1656436800000|2022-06-28 17:20:00|14.49|13.09|14.51|13.11|14.52|13.12|14.49|13.09|0
1656436810000|2022-06-28 17:20:10|14.52|13.12|14.49|13.09|14.52|13.12|14.49|13.09|0
1656436820000|2022-06-28 17:20:20|14.5|13.1|14.5|13.1|14.5|13.1|14.47|13.07|0
1656436830000|2022-06-28 17:20:30|14.47|13.07|14.53|13.13|14.53|13.13|14.47|13.07|0
1656436840000|2022-06-28 17:20:40|14.49|13.09|14.5|13.1|14.5|13.1|14.49|13.09|0
1656436850000|2022-06-28 17:20:50|14.55|13.15|14.56|13.16|14.56|13.16|14.53|13.13|0
1656436860000|2022-06-28 17:21:00|14.52|13.12|14.45|13.05|14.52|13.12|14.45|13.05|0
1656436870000|2022-06-28 17:21:10|14.43|13.03|14.37|12.97|14.43|13.03|14.37|12.97|0
1656436880000|2022-06-28 17:21:20|14.39|12.99|14.39|12.99|14.4|13|14.39|12.99|0
1656436890000|2022-06-28 17:21:30|14.37|12.97|14.39|12.99|14.39|12.99|14.37|12.97|0
1656436900000|2022-06-28 17:21:40|14.37|12.97|14.35|12.95|14.37|12.97|14.35|12.95|0
1656436910000|2022-06-28 17:21:50|14.36|12.96|14.35|12.95|14.36|12.96|14.35|12.95|0
1656436920000|2022-06-28 17:22:00|14.36|12.96|14.42|13.02|14.42|13.02|14.36|12.96|0
1656436930000|2022-06-28 17:22:10|14.36|12.96|14.37|12.97|14.39|12.99|14.36|12.96|0
1656436940000|2022-06-28 17:22:20|14.36|12.96|14.37|12.97|14.39|12.99|14.36|12.96|0
1656436950000|2022-06-28 17:22:30|14.38|12.98|14.36|12.96|14.4|13|14.36|12.96|0
1656436960000|2022-06-28 17:22:40|14.35|12.95|14.36|12.96|14.36|12.96|14.3|12.9|0
1656436970000|2022-06-28 17:22:50|14.4|13|14.46|13.06|14.46|13.06|14.4|13|0
1656436980000|2022-06-28 17:23:00|14.47|13.07|14.49|13.09|14.52|13.12|14.47|13.07|0
1656436990000|2022-06-28 17:23:10|14.47|13.07|14.5|13.1|14.5|13.1|14.46|13.06|0
1656437000000|2022-06-28 17:23:20|14.52|13.12|14.53|13.13|14.55|13.15|14.52|13.12|0
1656437010000|2022-06-28 17:23:30|14.52|13.12|14.5|13.1|14.52|13.12|14.5|13.1|0
1656437020000|2022-06-28 17:23:40|14.53|13.13|14.53|13.13|14.55|13.15|14.53|13.13|0
1656437030000|2022-06-28 17:23:50|14.55|13.15|14.59|13.19|14.59|13.19|14.55|13.15|0
1656437040000|2022-06-28 17:24:00|14.6|13.2|14.52|13.12|14.6|13.2|14.52|13.12|0
1656437050000|2022-06-28 17:24:10|14.53|13.13|14.59|13.19|14.59|13.19|14.53|13.13|0
1656437060000|2022-06-28 17:24:20|14.6|13.2|14.6|13.2|14.62|13.22|14.59|13.19|0
1656437070000|2022-06-28 17:24:30|14.59|13.19|14.57|13.17|14.59|13.19|14.57|13.17|0
1656437080000|2022-06-28 17:24:40|14.6|13.2|14.66|13.26|14.66|13.26|14.59|13.19|0
1656437090000|2022-06-28 17:24:50|15.1|13.66|14.88|13.46|15.1|13.66|14.88|13.46|0
1656437100000|2022-06-28 17:25:00|14.86|13.45|14.83|13.42|14.86|13.45|14.8|13.39|0
1656437110000|2022-06-28 17:25:10|14.85|13.43|14.82|13.4|14.86|13.45|14.82|13.4|0
1656437120000|2022-06-28 17:25:20|14.8|13.39|14.8|13.39|14.8|13.39|14.78|13.38|0
1656437130000|2022-06-28 17:25:30|14.81|13.4|14.77|13.36|14.81|13.4|14.75|13.35|0
1656437140000|2022-06-28 17:25:40|14.79|13.38|14.68|13.28|14.8|13.39|14.68|13.28|0
1656437150000|2022-06-28 17:25:50|14.66|13.26|14.65|13.25|14.66|13.26|14.65|13.25|0
1656437160000|2022-06-28 17:26:00|14.62|13.22|14.68|13.28|14.68|13.28|14.62|13.22|0
1656437170000|2022-06-28 17:26:10|14.65|13.25|14.72|13.32|14.72|13.32|14.65|13.25|0
1656437180000|2022-06-28 17:26:20|14.74|13.34|14.78|13.38|14.78|13.38|14.74|13.34|0
1656437190000|2022-06-28 17:26:30|14.75|13.35|14.8|13.39|14.8|13.39|14.75|13.35|0
1656437200000|2022-06-28 17:26:40|14.82|13.4|14.85|13.43|14.86|13.45|14.82|13.4|0
1656437210000|2022-06-28 17:26:50|14.86|13.45|14.85|13.44|14.86|13.45|14.83|13.42|0
1656437220000|2022-06-28 17:27:00|14.86|13.43|14.86|13.45|14.86|13.45|14.86|13.43|0
1656437230000|2022-06-28 17:27:10|14.88|13.46|14.86|13.45|14.88|13.46|14.85|13.43|0
1656437240000|2022-06-28 17:27:20|14.85|13.43|14.86|13.45|14.86|13.45|14.85|13.43|0
1656437250000|2022-06-28 17:27:30|14.88|13.46|14.89|13.47|14.89|13.47|14.86|13.45|0
1656437260000|2022-06-28 17:27:40|14.88|13.46|14.85|13.43|14.88|13.46|14.82|13.41|0
1656437270000|2022-06-28 17:27:50|14.88|13.46|14.88|13.46|14.89|13.47|14.88|13.46|0
1656437280000|2022-06-28 17:28:00|14.87|13.45|14.85|13.43|14.88|13.46|14.85|13.43|0
1656437290000|2022-06-28 17:28:10|14.8|13.39|14.85|13.43|14.85|13.43|14.8|13.39|0
1656437300000|2022-06-28 17:28:20|14.86|13.45|14.88|13.46|14.88|13.46|14.86|13.45|0
1656437310000|2022-06-28 17:28:30|14.86|13.45|14.89|13.47|14.91|13.49|14.86|13.45|0
1656437320000|2022-06-28 17:28:40|14.88|13.46|14.91|13.49|14.91|13.49|14.88|13.46|0
1656437330000|2022-06-28 17:28:50|14.92|13.5|14.92|13.5|14.92|13.5|14.92|13.5|0
1656437340000|2022-06-28 17:29:00|14.94|13.52|15.08|13.64|15.08|13.64|14.94|13.52|0
1656437350000|2022-06-28 17:29:10|15.06|13.63|15.09|13.66|15.09|13.66|15.06|13.63|0
1656437360000|2022-06-28 17:29:20|15.06|13.63|15.11|13.67|15.11|13.67|15.06|13.63|0
1656437370000|2022-06-28 17:29:30|15.13|13.68|15.09|13.66|15.13|13.68|15.09|13.66|0
1656437380000|2022-06-28 17:29:40|15.11|13.67|15.09|13.66|15.11|13.67|15.09|13.66|0
1656437390000|2022-06-28 17:29:50|15.11|13.67|15.08|13.64|15.16|13.71|15.08|13.64|0
1656437400000|2022-06-28 17:30:00|15.05|13.61|15.03|13.6|15.05|13.61|15.02|13.59|0
1656437410000|2022-06-28 17:30:10|15.06|13.63|15.08|13.64|15.08|13.64|15.05|13.61|0
1656437420000|2022-06-28 17:30:20|15.09|13.66|15.09|13.66|15.13|13.68|15.09|13.66|0
1656437430000|2022-06-28 17:30:30|15.06|13.63|15.08|13.64|15.08|13.64|15.06|13.63|0
1656437440000|2022-06-28 17:30:40|15.09|13.66|15.12|13.68|15.12|13.68|15.09|13.66|0
1656437450000|2022-06-28 17:30:50|15.14|13.7|15.17|13.73|15.17|13.73|15.14|13.7|0
1656437460000|2022-06-28 17:31:00|15.16|13.71|15.16|13.71|15.19|13.74|15.16|13.71|0
1656437470000|2022-06-28 17:31:10|15.14|13.7|15.16|13.72|15.17|13.73|15.14|13.7|0
1656437480000|2022-06-28 17:31:20|15.14|13.7|15.03|13.6|15.14|13.7|15.03|13.6|0
1656437490000|2022-06-28 17:31:30|15.05|13.61|15.02|13.59|15.05|13.61|15.02|13.59|0
1656437500000|2022-06-28 17:31:40|15.03|13.6|15.08|13.64|15.08|13.64|15.03|13.6|0
1656437510000|2022-06-28 17:31:50|15.06|13.63|15.03|13.6|15.06|13.63|15.03|13.6|0
1656437520000|2022-06-28 17:32:00|15.02|13.59|15|13.57|15.02|13.59|14.97|13.54|0
1656437530000|2022-06-28 17:32:10|14.98|13.56|14.95|13.53|14.98|13.56|14.95|13.53|0
1656437540000|2022-06-28 17:32:20|14.98|13.56|14.98|13.56|15|13.57|14.97|13.54|0
1656437550000|2022-06-28 17:32:30|14.97|13.54|14.95|13.53|14.98|13.56|14.95|13.53|0
1656437560000|2022-06-28 17:32:40|14.94|13.52|14.91|13.49|14.94|13.52|14.91|13.49|0
1656437570000|2022-06-28 17:32:50|14.92|13.5|14.92|13.5|14.92|13.5|14.91|13.49|0
1656437580000|2022-06-28 17:33:00|14.86|13.45|14.91|13.49|14.92|13.5|14.86|13.45|0
1656437590000|2022-06-28 17:33:10|14.89|13.47|14.94|13.52|14.94|13.52|14.89|13.47|0
1656437600000|2022-06-28 17:33:20|14.95|13.53|14.94|13.52|14.97|13.54|14.94|13.52|0
1656437610000|2022-06-28 17:33:30|14.98|13.56|14.98|13.56|15|13.57|14.98|13.56|0
1656437620000|2022-06-28 17:33:40|15|13.57|14.97|13.54|15|13.57|14.97|13.54|0
1656437630000|2022-06-28 17:33:50|14.94|13.52|14.94|13.52|14.94|13.52|14.94|13.52|0
1656437640000|2022-06-28 17:34:00|14.95|13.53|14.97|13.54|14.97|13.54|14.95|13.53|0
1656437650000|2022-06-28 17:34:10|14.95|13.53|14.89|13.47|14.95|13.53|14.89|13.47|0
1656437660000|2022-06-28 17:34:20|14.91|13.49|14.89|13.47|14.91|13.49|14.89|13.47|0
1656437670000|2022-06-28 17:34:30|14.91|13.49|14.88|13.46|14.91|13.49|14.87|13.45|0
1656437680000|2022-06-28 17:34:40|14.89|13.47|14.91|13.49|14.92|13.5|14.89|13.47|0
1656437690000|2022-06-28 17:34:50|14.88|13.46|14.86|13.45|14.88|13.46|14.86|13.45|0
1656437700000|2022-06-28 17:35:00|14.85|13.43|14.88|13.46|14.88|13.46|14.85|13.43|0
1656437710000|2022-06-28 17:35:10|14.86|13.45|14.78|13.38|14.86|13.45|14.78|13.38|0
1656437720000|2022-06-28 17:35:20|14.8|13.39|14.78|13.38|14.8|13.39|14.77|13.36|0
1656437730000|2022-06-28 17:35:30|14.77|13.36|14.78|13.38|14.8|13.39|14.77|13.36|0
1656437740000|2022-06-28 17:35:40|14.81|13.4|14.83|13.42|14.83|13.42|14.81|13.4|0
1656437750000|2022-06-28 17:35:50|14.86|13.45|14.8|13.39|14.86|13.45|14.8|13.39|0
1656437760000|2022-06-28 17:36:00|14.78|13.38|14.82|13.41|14.82|13.41|14.78|13.38|0
1656437770000|2022-06-28 17:36:10|14.78|13.38|14.72|13.32|14.78|13.38|14.72|13.32|0
1656437780000|2022-06-28 17:36:20|14.71|13.31|14.69|13.29|14.72|13.32|14.69|13.29|0
1656437790000|2022-06-28 17:36:30|14.68|13.28|14.66|13.26|14.68|13.28|14.66|13.26|0
1656437800000|2022-06-28 17:36:40|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1656437810000|2022-06-28 17:36:50|14.71|13.31|14.65|13.25|14.71|13.31|14.65|13.25|0
1656437820000|2022-06-28 17:37:00|14.63|13.23|14.68|13.28|14.68|13.28|14.63|13.23|0
1656437830000|2022-06-28 17:37:10|14.71|13.31|14.75|13.35|14.75|13.35|14.69|13.29|0
1656437840000|2022-06-28 17:37:20|14.77|13.36|14.77|13.36|14.78|13.38|14.77|13.36|0
1656437850000|2022-06-28 17:37:30|14.78|13.38|14.77|13.36|14.78|13.38|14.77|13.36|0
1656437860000|2022-06-28 17:37:40|14.78|13.38|14.8|13.39|14.8|13.39|14.77|13.36|0
1656437870000|2022-06-28 17:37:50|14.75|13.35|14.75|13.35|14.75|13.35|14.75|13.35|0
1656437880000|2022-06-28 17:38:00|14.74|13.33|14.69|13.29|14.75|13.35|14.69|13.29|0
1656437890000|2022-06-28 17:38:10|14.71|13.31|14.69|13.29|14.71|13.31|14.69|13.29|0
1656437900000|2022-06-28 17:38:20|14.66|13.26|14.63|13.23|14.66|13.26|14.63|13.23|0
1656437910000|2022-06-28 17:38:30|14.62|13.22|14.63|13.23|14.66|13.26|14.61|13.21|0
1656437920000|2022-06-28 17:38:40|14.61|13.21|14.55|13.15|14.61|13.21|14.54|13.14|0
1656437930000|2022-06-28 17:38:50|14.56|13.16|14.54|13.14|14.56|13.16|14.54|13.14|0
1656437940000|2022-06-28 17:39:00|14.53|13.13|14.55|13.15|14.58|13.18|14.53|13.13|0
1656437950000|2022-06-28 17:39:10|14.56|13.16|14.59|13.19|14.63|13.23|14.56|13.16|0
1656437960000|2022-06-28 17:39:20|14.58|13.18|14.58|13.18|14.58|13.18|14.55|13.15|0
1656437970000|2022-06-28 17:39:30|14.56|13.16|14.61|13.21|14.61|13.21|14.56|13.16|0
1656437980000|2022-06-28 17:39:40|14.63|13.23|14.66|13.26|14.66|13.26|14.63|13.23|0
1656437990000|2022-06-28 17:39:50|14.68|13.28|14.66|13.26|14.68|13.28|14.66|13.26|0
1656438000000|2022-06-28 17:40:00|14.62|13.22|14.58|13.18|14.62|13.22|14.58|13.18|0
1656438010000|2022-06-28 17:40:10|14.59|13.19|14.56|13.16|14.59|13.19|14.56|13.16|0
1656438020000|2022-06-28 17:40:20|14.58|13.18|14.69|13.29|14.69|13.29|14.58|13.18|0
1656438030000|2022-06-28 17:40:30|14.74|13.33|14.69|13.29|14.74|13.33|14.69|13.29|0
1656438040000|2022-06-28 17:40:40|14.71|13.31|14.71|13.31|14.72|13.32|14.69|13.29|0
1656438050000|2022-06-28 17:40:50|14.69|13.29|14.66|13.26|14.69|13.29|14.66|13.26|0
1656438060000|2022-06-28 17:41:00|14.62|13.22|14.66|13.26|14.66|13.26|14.6|13.2|0
1656438070000|2022-06-28 17:41:10|14.69|13.29|14.72|13.32|14.72|13.32|14.69|13.29|0
1656438080000|2022-06-28 17:41:20|14.71|13.31|14.74|13.33|14.74|13.33|14.71|13.31|0
1656438090000|2022-06-28 17:41:30|14.75|13.35|14.78|13.38|14.79|13.38|14.75|13.35|0
1656438100000|2022-06-28 17:41:40|14.81|13.4|14.89|13.47|14.89|13.47|14.81|13.4|0
1656438110000|2022-06-28 17:41:50|14.88|13.46|14.89|13.47|14.91|13.49|14.88|13.46|0
1656438120000|2022-06-28 17:42:00|14.9|13.48|14.88|13.46|14.9|13.48|14.88|13.46|0
1656438130000|2022-06-28 17:42:10|14.91|13.49|14.88|13.46|14.91|13.49|14.86|13.44|0
1656438140000|2022-06-28 17:42:20|14.83|13.42|14.84|13.43|14.84|13.43|14.81|13.4|0
1656438150000|2022-06-28 17:42:30|14.83|13.42|14.83|13.42|14.83|13.42|14.83|13.42|0
1656438160000|2022-06-28 17:42:40|14.86|13.44|14.89|13.47|14.89|13.47|14.86|13.44|0
1656438170000|2022-06-28 17:42:50|14.88|13.46|14.81|13.4|14.88|13.46|14.81|13.4|0
1656438180000|2022-06-28 17:43:00|14.8|13.39|14.78|13.38|14.8|13.39|14.78|13.38|0
1656438190000|2022-06-28 17:43:10|14.77|13.36|14.77|13.36|14.77|13.36|14.77|13.36|0
1656438200000|2022-06-28 17:43:20|14.74|13.33|14.76|13.35|14.76|13.35|14.74|13.33|0
1656438210000|2022-06-28 17:43:30|14.8|13.39|14.83|13.42|14.83|13.42|14.8|13.39|0
1656438220000|2022-06-28 17:43:40|14.84|13.43|14.89|13.47|14.89|13.47|14.84|13.43|0
1656438230000|2022-06-28 17:43:50|14.9|13.48|14.86|13.44|14.91|13.49|14.86|13.44|0
1656438240000|2022-06-28 17:44:00|14.89|13.47|14.88|13.46|14.89|13.47|14.88|13.46|0
1656438250000|2022-06-28 17:44:10|14.84|13.43|14.86|13.44|14.86|13.44|14.84|13.43|0
1656438260000|2022-06-28 17:44:20|14.84|13.43|14.83|13.42|14.84|13.43|14.8|13.39|0
1656438270000|2022-06-28 17:44:30|14.84|13.43|14.84|13.43|14.86|13.44|14.84|13.43|0
1656438280000|2022-06-28 17:44:40|14.8|13.39|14.78|13.38|14.8|13.39|14.77|13.36|0
1656438290000|2022-06-28 17:44:50|14.8|13.39|14.78|13.38|14.8|13.39|14.77|13.36|0
1656438300000|2022-06-28 17:45:00|14.77|13.36|14.72|13.32|14.77|13.36|14.72|13.32|0
1656438310000|2022-06-28 17:45:10|14.74|13.33|14.77|13.36|14.77|13.36|14.72|13.32|0
1656438320000|2022-06-28 17:45:20|14.75|13.35|14.8|13.39|14.8|13.39|14.75|13.35|0
1656438330000|2022-06-28 17:45:30|14.79|13.38|14.77|13.36|14.8|13.39|14.77|13.36|0
1656438340000|2022-06-28 17:45:40|14.75|13.35|14.81|13.4|14.81|13.4|14.75|13.35|0
1656438350000|2022-06-28 17:45:50|14.8|13.39|14.81|13.4|14.81|13.4|14.79|13.38|0
1656438370000|2022-06-28 17:46:10|14.8|13.39|14.78|13.37|14.8|13.39|14.78|13.37|0
1656438380000|2022-06-28 17:46:20|14.8|13.39|14.74|13.34|14.8|13.39|14.74|13.34|0
1656438390000|2022-06-28 17:46:30|14.75|13.35|14.75|13.35|14.77|13.36|14.75|13.35|0
1656438400000|2022-06-28 17:46:40|14.78|13.37|14.77|13.36|14.78|13.37|14.77|13.36|0
1656438410000|2022-06-28 17:46:50|14.75|13.35|14.8|13.39|14.8|13.39|14.75|13.35|0
1656438420000|2022-06-28 17:47:00|14.84|13.43|14.84|13.42|14.84|13.43|14.83|13.42|0
1656438430000|2022-06-28 17:47:10|14.8|13.39|14.84|13.43|14.84|13.43|14.78|13.37|0
1656438440000|2022-06-28 17:47:20|14.86|13.44|14.92|13.5|14.95|13.53|14.86|13.44|0
1656438450000|2022-06-28 17:47:30|14.94|13.51|14.95|13.53|14.97|13.54|14.94|13.51|0
1656438460000|2022-06-28 17:47:40|14.92|13.5|14.92|13.5|14.94|13.51|14.92|13.5|0
1656438470000|2022-06-28 17:47:50|14.87|13.46|14.78|13.37|14.87|13.46|14.74|13.33|0
1656438480000|2022-06-28 17:48:00|14.77|13.36|14.78|13.37|14.8|13.39|14.77|13.36|0
1656438490000|2022-06-28 17:48:10|14.75|13.35|14.81|13.4|14.81|13.4|14.75|13.35|0
1656438500000|2022-06-28 17:48:20|14.8|13.39|14.89|13.47|14.89|13.47|14.8|13.39|0
1656438510000|2022-06-28 17:48:30|14.87|13.46|14.87|13.46|14.87|13.46|14.87|13.46|0
1656438520000|2022-06-28 17:48:40|14.86|13.44|14.83|13.42|14.87|13.46|14.81|13.4|0
1656438530000|2022-06-28 17:48:50|14.86|13.44|14.86|13.44|14.86|13.44|14.86|13.44|0
1656438540000|2022-06-28 17:49:00|14.8|13.39|14.78|13.37|14.8|13.39|14.78|13.37|0
1656438550000|2022-06-28 17:49:10|14.8|13.39|14.84|13.43|14.84|13.43|14.8|13.39|0
1656438560000|2022-06-28 17:49:20|14.85|13.44|14.87|13.46|14.87|13.46|14.83|13.42|0
1656438570000|2022-06-28 17:49:30|14.84|13.43|14.83|13.42|14.84|13.43|14.83|13.42|0
1656438580000|2022-06-28 17:49:40|14.84|13.43|14.83|13.42|14.84|13.43|14.83|13.42|0
1656438590000|2022-06-28 17:49:50|14.84|13.43|14.83|13.42|14.84|13.43|14.81|13.4|0
1656438600000|2022-06-28 17:50:00|14.84|13.43|14.84|13.43|14.91|13.49|14.84|13.43|0
1656438610000|2022-06-28 17:50:10|14.87|13.46|14.89|13.47|14.89|13.47|14.83|13.42|0
1656438620000|2022-06-28 17:50:20|14.83|13.42|14.89|13.47|14.89|13.47|14.83|13.42|0
1656438630000|2022-06-28 17:50:30|14.87|13.46|14.86|13.44|14.87|13.46|14.86|13.44|0
1656438640000|2022-06-28 17:50:40|14.87|13.46|14.91|13.49|14.91|13.49|14.87|13.46|0
1656438650000|2022-06-28 17:50:50|14.94|13.51|14.95|13.53|14.98|13.56|14.94|13.51|0
1656438660000|2022-06-28 17:51:00|14.97|13.54|14.97|13.54|14.97|13.54|14.95|13.53|0
1656438670000|2022-06-28 17:51:10|15|13.57|15|13.57|15|13.57|14.98|13.56|0
1656438680000|2022-06-28 17:51:20|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1656438690000|2022-06-28 17:51:30|15|13.57|14.92|13.5|15|13.57|14.92|13.5|0
1656438700000|2022-06-28 17:51:40|14.91|13.49|15|13.57|15|13.57|14.91|13.49|0
1656438710000|2022-06-28 17:51:50|15.01|13.58|15|13.57|15.01|13.58|14.98|13.56|0
1656438720000|2022-06-28 17:52:00|14.97|13.54|14.84|13.43|14.97|13.54|14.84|13.43|0
1656438730000|2022-06-28 17:52:10|14.86|13.44|14.89|13.47|14.89|13.47|14.86|13.44|0
1656438740000|2022-06-28 17:52:20|14.87|13.46|14.92|13.5|14.92|13.5|14.84|13.43|0
1656438750000|2022-06-28 17:52:30|14.94|13.51|14.94|13.51|14.94|13.51|14.94|13.51|0
1656438760000|2022-06-28 17:52:40|14.92|13.5|14.91|13.49|14.92|13.5|14.91|13.49|0
1656438770000|2022-06-28 17:52:50|14.92|13.5|14.94|13.51|14.95|13.53|14.92|13.5|0
1656438780000|2022-06-28 17:53:00|14.86|13.44|14.87|13.46|14.89|13.47|14.86|13.44|0
1656438790000|2022-06-28 17:53:10|14.86|13.44|14.84|13.42|14.86|13.44|14.84|13.42|0
1656438800000|2022-06-28 17:53:20|14.78|13.37|14.78|13.37|14.8|13.39|14.78|13.37|0
1656438810000|2022-06-28 17:53:30|14.8|13.39|14.84|13.42|14.84|13.42|14.8|13.39|0
1656438820000|2022-06-28 17:53:40|14.81|13.4|14.81|13.4|14.81|13.4|14.8|13.39|0
1656438830000|2022-06-28 17:53:50|14.83|13.42|14.8|13.39|14.83|13.42|14.78|13.37|0
1656438840000|2022-06-28 17:54:00|14.79|13.38|14.8|13.39|14.81|13.4|14.79|13.38|0
1656438850000|2022-06-28 17:54:10|14.78|13.37|14.77|13.36|14.78|13.37|14.77|13.36|0
1656438860000|2022-06-28 17:54:20|14.78|13.37|14.77|13.36|14.8|13.39|14.77|13.36|0
1656438870000|2022-06-28 17:54:30|14.78|13.37|14.75|13.35|14.78|13.37|14.75|13.35|0
1656438880000|2022-06-28 17:54:40|14.77|13.36|14.81|13.4|14.81|13.4|14.77|13.36|0
1656438890000|2022-06-28 17:54:50|14.8|13.39|14.76|13.35|14.8|13.39|14.76|13.35|0
1656438900000|2022-06-28 17:55:00|14.75|13.33|14.78|13.37|14.78|13.37|14.74|13.33|0
1656438910000|2022-06-28 17:55:10|14.75|13.35|14.74|13.33|14.75|13.35|14.74|13.33|0
1656438920000|2022-06-28 17:55:20|14.77|13.36|14.83|13.42|14.84|13.43|14.77|13.36|0
1656438930000|2022-06-28 17:55:30|14.84|13.43|14.84|13.43|14.86|13.44|14.84|13.43|0
1656438940000|2022-06-28 17:55:40|14.75|13.35|14.72|13.32|14.77|13.36|14.72|13.32|0
1656438950000|2022-06-28 17:55:50|14.75|13.35|14.75|13.35|14.75|13.35|14.75|13.35|0
1656438960000|2022-06-28 17:56:00|14.77|13.36|14.72|13.32|14.78|13.37|14.72|13.32|0
1656438970000|2022-06-28 17:56:10|14.75|13.35|14.74|13.33|14.75|13.35|14.72|13.32|0
1656438980000|2022-06-28 17:56:20|14.71|13.3|14.71|13.3|14.72|13.32|14.69|13.29|0
1656438990000|2022-06-28 17:56:30|14.74|13.33|14.77|13.36|14.77|13.36|14.74|13.33|0
1656439000000|2022-06-28 17:56:40|14.78|13.37|14.84|13.43|14.84|13.43|14.78|13.37|0
1656439010000|2022-06-28 17:56:50|14.83|13.42|14.84|13.43|14.86|13.44|14.81|13.4|0
1656439020000|2022-06-28 17:57:00|14.87|13.46|14.86|13.44|14.87|13.46|14.86|13.44|0
1656439030000|2022-06-28 17:57:10|14.9|13.49|14.85|13.44|14.9|13.49|14.85|13.44|0
1656439040000|2022-06-28 17:57:20|14.86|13.46|14.89|13.47|14.89|13.47|14.86|13.46|0
1656439050000|2022-06-28 17:57:30|14.92|13.5|14.92|13.5|14.92|13.5|14.89|13.47|0
1656439060000|2022-06-28 17:57:40|14.9|13.49|14.88|13.46|14.9|13.49|14.86|13.44|0
1656439070000|2022-06-28 17:57:50|14.87|13.47|14.89|13.47|14.89|13.47|14.87|13.47|0
1656439080000|2022-06-28 17:58:00|14.9|13.49|14.84|13.42|14.9|13.49|14.84|13.42|0
1656439090000|2022-06-28 17:58:10|14.89|13.43|14.88|13.46|14.89|13.47|14.87|13.43|0
1656439100000|2022-06-28 17:58:20|14.9|13.49|14.88|13.46|14.92|13.5|14.88|13.46|0
1656439110000|2022-06-28 17:58:30|14.87|13.43|14.81|13.4|14.87|13.43|14.81|13.4|0
1656439120000|2022-06-28 17:58:40|14.83|13.42|14.8|13.39|14.83|13.42|14.8|13.39|0
1656439130000|2022-06-28 17:58:50|14.81|13.4|14.8|13.39|14.81|13.4|14.8|13.39|0
1656439140000|2022-06-28 17:59:00|14.77|13.37|14.75|13.35|14.78|13.37|14.75|13.35|0
1656439150000|2022-06-28 17:59:10|14.77|13.36|14.77|13.36|14.78|13.37|14.77|13.36|0
1656439160000|2022-06-28 17:59:20|14.75|13.35|14.77|13.36|14.77|13.36|14.75|13.35|0
1656439170000|2022-06-28 17:59:30|14.8|13.39|14.78|13.37|14.8|13.39|14.77|13.36|0
1656439180000|2022-06-28 17:59:40|14.8|13.39|14.78|13.37|14.81|13.4|14.78|13.37|0
1656439190000|2022-06-28 17:59:50|14.77|13.39|14.77|13.36|14.8|13.39|14.77|13.36|0
1656439200000|2022-06-28 18:00:00|14.68|13.28|14.7|13.3|14.74|13.33|14.68|13.28|0
1656439210000|2022-06-28 18:00:10|14.77|13.36|14.78|13.37|14.78|13.37|14.75|13.35|0
1656439220000|2022-06-28 18:00:20|14.8|13.39|14.78|13.37|14.8|13.39|14.77|13.36|0
1656439230000|2022-06-28 18:00:30|14.77|13.36|14.78|13.37|14.78|13.37|14.75|13.35|0
1656439240000|2022-06-28 18:00:40|14.86|13.44|14.94|13.51|14.94|13.51|14.86|13.44|0
1656439250000|2022-06-28 18:00:50|14.9|13.49|14.89|13.47|14.94|13.51|14.89|13.47|0
1656439260000|2022-06-28 18:01:00|14.94|13.51|14.97|13.54|14.97|13.54|14.94|13.51|0
1656439270000|2022-06-28 18:01:10|14.92|13.5|14.97|13.54|14.97|13.54|14.9|13.49|0
1656439280000|2022-06-28 18:01:20|14.94|13.51|14.94|13.51|14.94|13.51|14.94|13.51|0
1656439290000|2022-06-28 18:01:30|14.92|13.5|15|13.57|15|13.57|14.92|13.5|0
1656439300000|2022-06-28 18:01:40|14.99|13.56|15|13.57|15|13.57|14.99|13.56|0
1656439310000|2022-06-28 18:01:50|15.03|13.6|15.12|13.68|15.12|13.68|15.03|13.6|0
1656439320000|2022-06-28 18:02:00|15.11|13.67|15.11|13.67|15.11|13.67|15.09|13.65|0
1656439330000|2022-06-28 18:02:10|15.12|13.68|15.12|13.68|15.22|13.77|15.12|13.68|0
1656439340000|2022-06-28 18:02:20|15.1|13.66|15.01|13.58|15.1|13.66|15.01|13.58|0
1656439350000|2022-06-28 18:02:30|15.03|13.6|15.01|13.58|15.03|13.6|15|13.57|0
1656439360000|2022-06-28 18:02:40|14.97|13.54|14.95|13.53|14.97|13.54|14.95|13.53|0
1656439370000|2022-06-28 18:02:50|14.94|13.51|14.94|13.51|14.94|13.51|14.92|13.5|0
1656439380000|2022-06-28 18:03:00|14.92|13.5|14.9|13.48|14.92|13.5|14.9|13.48|0
1656439390000|2022-06-28 18:03:10|14.97|13.54|14.94|13.51|14.97|13.54|14.92|13.5|0
1656439400000|2022-06-28 18:03:20|14.92|13.5|14.84|13.43|14.92|13.5|14.84|13.43|0
1656439410000|2022-06-28 18:03:30|14.86|13.44|14.89|13.47|14.89|13.47|14.86|13.44|0
1656439420000|2022-06-28 18:03:40|14.9|13.48|14.87|13.46|14.9|13.48|14.86|13.44|0
1656439430000|2022-06-28 18:03:50|14.88|13.44|14.84|13.43|14.88|13.44|14.84|13.43|0
1656439440000|2022-06-28 18:04:00|14.86|13.44|14.89|13.47|14.89|13.47|14.84|13.43|0
1656439450000|2022-06-28 18:04:10|14.87|13.46|14.84|13.43|14.87|13.46|14.84|13.43|0
1656439460000|2022-06-28 18:04:20|14.81|13.4|14.78|13.37|14.81|13.4|14.78|13.37|0
1656439470000|2022-06-28 18:04:30|14.8|13.39|14.81|13.4|14.83|13.42|14.8|13.39|0
1656439480000|2022-06-28 18:04:40|14.83|13.42|14.83|13.41|14.84|13.43|14.83|13.41|0
1656439490000|2022-06-28 18:04:50|14.78|13.37|14.75|13.35|14.78|13.37|14.75|13.35|0
1656439500000|2022-06-28 18:05:00|14.7|13.3|14.74|13.33|14.77|13.36|14.7|13.3|0
1656439510000|2022-06-28 18:05:10|14.77|13.36|14.8|13.39|14.8|13.39|14.77|13.36|0
1656439520000|2022-06-28 18:05:20|14.78|13.37|14.75|13.35|14.78|13.37|14.74|13.33|0
1656439530000|2022-06-28 18:05:30|14.73|13.33|14.75|13.35|14.75|13.35|14.73|13.33|0
1656439540000|2022-06-28 18:05:40|14.73|13.33|14.7|13.3|14.73|13.33|14.7|13.3|0
1656439550000|2022-06-28 18:05:50|14.72|13.32|14.68|13.28|14.72|13.32|14.68|13.28|0
1656439560000|2022-06-28 18:06:00|14.63|13.23|14.65|13.25|14.65|13.25|14.62|13.22|0
1656439570000|2022-06-28 18:06:10|14.63|13.23|14.68|13.28|14.68|13.28|14.63|13.23|0
1656439580000|2022-06-28 18:06:20|14.66|13.26|14.68|13.28|14.68|13.28|14.63|13.23|0
1656439590000|2022-06-28 18:06:30|14.7|13.3|14.69|13.29|14.7|13.3|14.66|13.26|0
1656439600000|2022-06-28 18:06:40|14.66|13.26|14.69|13.29|14.69|13.29|14.66|13.26|0
1656439610000|2022-06-28 18:06:50|14.7|13.3|14.69|13.29|14.7|13.3|14.69|13.29|0
1656439620000|2022-06-28 18:07:00|14.7|13.3|14.69|13.29|14.7|13.3|14.67|13.27|0
1656439630000|2022-06-28 18:07:10|14.7|13.3|14.67|13.27|14.7|13.3|14.67|13.27|0
1656439640000|2022-06-28 18:07:20|14.66|13.26|14.62|13.22|14.66|13.26|14.62|13.22|0
1656439650000|2022-06-28 18:07:30|14.63|13.23|14.65|13.25|14.66|13.26|14.63|13.23|0
1656439660000|2022-06-28 18:07:40|14.66|13.26|14.64|13.24|14.66|13.26|14.64|13.24|0
1656439670000|2022-06-28 18:07:50|14.63|13.23|14.57|13.17|14.63|13.23|14.57|13.17|0
1656439680000|2022-06-28 18:08:00|14.59|13.19|14.59|13.19|14.59|13.19|14.56|13.16|0
1656439690000|2022-06-28 18:08:10|14.57|13.17|14.62|13.22|14.62|13.22|14.57|13.17|0
1656439700000|2022-06-28 18:08:20|14.6|13.2|14.59|13.19|14.62|13.22|14.59|13.19|0
1656439710000|2022-06-28 18:08:30|14.62|13.22|14.6|13.2|14.62|13.22|14.57|13.17|0
1656439720000|2022-06-28 18:08:40|14.57|13.17|14.59|13.19|14.59|13.19|14.57|13.17|0
1656439730000|2022-06-28 18:08:50|14.57|13.17|14.59|13.19|14.59|13.19|14.57|13.17|0
1656439740000|2022-06-28 18:09:00|14.6|13.2|14.6|13.2|14.6|13.2|14.59|13.19|0
1656439750000|2022-06-28 18:09:10|14.57|13.17|14.54|13.14|14.57|13.17|14.54|13.14|0
1656439760000|2022-06-28 18:09:20|14.52|13.12|14.52|13.12|14.54|13.14|14.52|13.12|0
1656439770000|2022-06-28 18:09:30|14.5|13.1|14.47|13.07|14.5|13.1|14.47|13.07|0
1656439780000|2022-06-28 18:09:40|14.43|13.03|14.46|13.06|14.46|13.06|14.43|13.03|0
1656439790000|2022-06-28 18:09:50|14.47|13.07|14.47|13.07|14.48|13.08|14.46|13.06|0
1656439800000|2022-06-28 18:10:00|14.46|13.06|14.5|13.1|14.5|13.1|14.46|13.06|0
1656439810000|2022-06-28 18:10:10|14.49|13.09|14.46|13.06|14.49|13.09|14.46|13.06|0
1656439820000|2022-06-28 18:10:20|14.47|13.07|14.46|13.06|14.47|13.07|14.46|13.06|0
1656439830000|2022-06-28 18:10:30|14.43|13.03|14.43|13.03|14.43|13.03|14.4|13|0
1656439840000|2022-06-28 18:10:40|14.44|13.04|14.44|13.04|14.46|13.06|14.43|13.03|0
1656439850000|2022-06-28 18:10:50|14.42|13.02|14.37|12.97|14.42|13.02|14.37|12.97|0
1656439860000|2022-06-28 18:11:00|14.38|12.98|14.46|13.06|14.46|13.06|14.38|12.98|0
1656439870000|2022-06-28 18:11:10|14.44|13.04|14.4|13|14.44|13.04|14.4|13|0
1656439880000|2022-06-28 18:11:20|14.43|13.03|14.44|13.04|14.44|13.04|14.42|13.02|0
1656439890000|2022-06-28 18:11:30|14.46|13.06|14.52|13.12|14.52|13.12|14.46|13.06|0
1656439900000|2022-06-28 18:11:40|14.53|13.13|14.52|13.12|14.53|13.13|14.5|13.1|0
1656439910000|2022-06-28 18:11:50|14.49|13.09|14.46|13.06|14.5|13.1|14.46|13.06|0
1656439920000|2022-06-28 18:12:00|14.47|13.07|14.5|13.1|14.5|13.1|14.47|13.07|0
1656439930000|2022-06-28 18:12:10|14.53|13.13|14.54|13.14|14.54|13.14|14.53|13.13|0
1656439940000|2022-06-28 18:12:20|14.53|13.13|14.47|13.07|14.53|13.13|14.47|13.07|0
1656439950000|2022-06-28 18:12:30|14.46|13.06|14.49|13.09|14.49|13.09|14.46|13.06|0
1656439960000|2022-06-28 18:12:40|14.47|13.07|14.49|13.09|14.49|13.09|14.47|13.07|0
1656439970000|2022-06-28 18:12:50|14.46|13.06|14.46|13.06|14.46|13.06|14.46|13.06|0
1656439980000|2022-06-28 18:13:00|14.43|13.03|14.41|13.01|14.43|13.03|14.41|13.01|0
1656439990000|2022-06-28 18:13:10|14.4|13|14.39|12.99|14.4|13|14.39|12.99|0
1656440000000|2022-06-28 18:13:20|14.36|12.96|14.32|12.92|14.36|12.96|14.32|12.92|0
1656440010000|2022-06-28 18:13:30|14.3|12.9|14.27|12.87|14.3|12.9|14.27|12.87|0
1656440020000|2022-06-28 18:13:40|14.26|12.86|14.24|12.84|14.26|12.86|14.24|12.84|0
1656440030000|2022-06-28 18:13:50|14.23|12.83|14.22|12.82|14.23|12.83|14.2|12.8|0
1656440040000|2022-06-28 18:14:00|14.2|12.8|14.2|12.8|14.22|12.82|14.2|12.8|0
1656440050000|2022-06-28 18:14:10|14.16|12.76|14.13|12.73|14.16|12.76|14.13|12.73|0
1656440060000|2022-06-28 18:14:20|14.15|12.75|14.17|12.77|14.17|12.77|14.15|12.75|0
1656440070000|2022-06-28 18:14:30|14.2|12.8|14.2|12.8|14.2|12.8|14.19|12.79|0
1656440080000|2022-06-28 18:14:40|14.17|12.77|14.17|12.77|14.2|12.8|14.17|12.77|0
1656440090000|2022-06-28 18:14:50|14.19|12.79|14.19|12.79|14.2|12.8|14.19|12.79|0
1656440100000|2022-06-28 18:15:00|14.17|12.77|14.16|12.76|14.19|12.79|14.16|12.76|0
1656440110000|2022-06-28 18:15:10|14.15|12.75|14.19|12.79|14.19|12.79|14.15|12.75|0
1656440120000|2022-06-28 18:15:20|14.13|12.73|14.1|12.7|14.13|12.73|14.1|12.7|0
1656440130000|2022-06-28 18:15:30|14.12|12.72|14.15|12.75|14.15|12.75|14.12|12.72|0
1656440140000|2022-06-28 18:15:40|14.12|12.72|14.08|12.68|14.12|12.72|14.07|12.67|0
1656440150000|2022-06-28 18:15:50|14.07|12.67|14.1|12.7|14.1|12.7|14.06|12.66|0
1656440160000|2022-06-28 18:16:00|14.09|12.69|14.09|12.69|14.09|12.69|14.07|12.67|0
1656440170000|2022-06-28 18:16:10|14.07|12.67|14.1|12.7|14.1|12.7|14.07|12.67|0
1656440180000|2022-06-28 18:16:20|14.09|12.69|14.09|12.69|14.09|12.69|14.09|12.69|0
1656440190000|2022-06-28 18:16:30|14.1|12.7|14.09|12.69|14.1|12.7|14.07|12.67|0
1656440200000|2022-06-28 18:16:40|14.1|12.7|14.13|12.73|14.13|12.73|14.1|12.7|0
1656440210000|2022-06-28 18:16:50|14.12|12.72|14.1|12.7|14.12|12.72|14.09|12.69|0
1656440220000|2022-06-28 18:17:00|14.13|12.73|14.19|12.79|14.19|12.79|14.13|12.73|0
1656440230000|2022-06-28 18:17:10|14.24|12.84|14.27|12.87|14.27|12.87|14.24|12.84|0
1656440240000|2022-06-28 18:17:20|14.23|12.83|14.2|12.8|14.24|12.84|14.19|12.79|0
1656440250000|2022-06-28 18:17:30|14.22|12.82|14.2|12.8|14.22|12.82|14.2|12.8|0
1656440260000|2022-06-28 18:17:40|14.22|12.82|14.16|12.76|14.22|12.82|14.16|12.76|0
1656440270000|2022-06-28 18:17:50|14.14|12.74|14.14|12.74|14.14|12.74|14.14|12.74|0
1656440280000|2022-06-28 18:18:00|14.16|12.76|14.16|12.76|14.17|12.77|14.14|12.74|0
1656440290000|2022-06-28 18:18:10|14.13|12.73|14.13|12.73|14.14|12.74|14.13|12.73|0
1656440300000|2022-06-28 18:18:20|14.12|12.72|14.12|12.72|14.13|12.73|14.12|12.72|0
1656440310000|2022-06-28 18:18:30|14.1|12.7|14.09|12.69|14.1|12.7|14.09|12.69|0
1656440320000|2022-06-28 18:18:40|14.07|12.67|14.06|12.66|14.07|12.67|14.06|12.66|0
1656440330000|2022-06-28 18:18:50|14.05|12.65|14.06|12.66|14.06|12.66|14.05|12.65|0
1656440340000|2022-06-28 18:19:00|14.05|12.65|13.98|12.58|14.05|12.65|13.98|12.58|0
1656440350000|2022-06-28 18:19:10|13.99|12.59|13.98|12.58|14|12.6|13.98|12.58|0
1656440360000|2022-06-28 18:19:20|14|12.6|13.99|12.59|14.02|12.62|13.99|12.59|0
1656440370000|2022-06-28 18:19:30|14|12.6|14|12.6|14.02|12.62|14|12.6|0
1656440380000|2022-06-28 18:19:40|14.02|12.62|14|12.6|14.02|12.62|14|12.6|0
1656440390000|2022-06-28 18:19:50|13.98|12.58|13.99|12.59|13.99|12.59|13.98|12.58|0
1656440400000|2022-06-28 18:20:00|13.98|12.58|14.6|11.95|14.6|12.58|13.98|11.92|0
1656440410000|2022-06-28 18:20:10|14.65|11.99|14.68|12.01|14.68|12.01|14.65|11.99|0
1656440420000|2022-06-28 18:20:20|14.65|11.99|14.59|11.94|14.65|11.99|14.57|11.92|0
1656440430000|2022-06-28 18:20:30|14.6|11.95|14.67|12|14.67|12|14.6|11.95|0
1656440440000|2022-06-28 18:20:40|14.65|11.99|14.62|11.96|14.65|11.99|14.62|11.96|0
1656440450000|2022-06-28 18:20:50|14.65|11.99|14.67|12|14.67|12|14.65|11.99|0
1656440460000|2022-06-28 18:21:00|14.65|11.99|14.67|12|14.68|12.01|14.65|11.99|0
1656440470000|2022-06-28 18:21:10|14.65|11.99|14.65|11.99|14.66|11.99|14.63|11.97|0
1656440480000|2022-06-28 18:21:20|14.63|11.97|14.67|12|14.67|12|14.63|11.97|0
1656440490000|2022-06-28 18:21:30|14.65|11.99|14.67|12|14.67|12|14.65|11.99|0
1656440500000|2022-06-28 18:21:40|14.68|12.01|14.71|12.04|14.71|12.04|14.68|12.01|0
1656440510000|2022-06-28 18:21:50|14.7|12.02|14.67|12|14.7|12.02|14.67|12|0
1656440520000|2022-06-28 18:22:00|14.65|11.99|14.68|12.01|14.68|12.01|14.65|11.99|0
1656440530000|2022-06-28 18:22:10|14.7|12.02|14.7|12.02|14.7|12.02|14.68|12.01|0
1656440540000|2022-06-28 18:22:20|14.69||14.69||14.69||14.69||0
1656440550000|2022-06-28 18:22:30|14.7|12.05|14.63|11.97|14.73|12.05|14.63|11.97|0
1656440560000|2022-06-28 18:22:40|14.6|11.95|14.6|11.95|14.6|11.95|14.6|11.95|0
1656440570000|2022-06-28 18:22:50|14.62|11.96|14.59|11.94|14.62|11.96|14.59|11.94|0
1656440580000|2022-06-28 18:23:00|14.6|11.95|14.62|11.96|14.62|11.96|14.6|11.95|0
1656440590000|2022-06-28 18:23:10|15.24|12.47|15.24|12.47|15.25|12.48|15.24|12.47|0
1656440600000|2022-06-28 18:23:20|15.22|12.45|15.27|12.49|15.27|12.49|15.22|12.45|0
1656440610000|2022-06-28 18:23:30|15.24|12.47|15.24|12.47|15.25|12.48|15.24|12.47|0
1656440620000|2022-06-28 18:23:40|15.2|12.44|15.2|12.44|15.2|12.44|15.19|12.43|0
1656440630000|2022-06-28 18:23:50|15.19|12.43|15.19|12.43|15.2|12.44|15.19|12.43|0
1656440640000|2022-06-28 18:24:00|15.17|12.41|15.19|12.43|15.2|12.44|15.17|12.41|0
1656440650000|2022-06-28 18:24:10|15.17|12.41|15.2|12.44|15.2|12.44|15.17|12.41|0
1656440660000|2022-06-28 18:24:20|15.19|12.43|15.19|12.43|15.19|12.43|15.19|12.43|0
1656440670000|2022-06-28 18:24:30|15.2|12.44|15.22|12.45|15.24|12.47|15.2|12.44|0
1656440680000|2022-06-28 18:24:40|15.2|12.44|15.17|12.41|15.2|12.44|15.17|12.41|0
1656440690000|2022-06-28 18:24:50|15.16|12.4|15.19|12.43|15.19|12.43|15.16|12.4|0
1656440700000|2022-06-28 18:25:00|15.17|12.41|15.16|12.4|15.17|12.41|15.14|12.39|0
1656440710000|2022-06-28 18:25:10|15.14|12.39|15.16|12.4|15.16|12.4|15.14|12.39|0
1656440720000|2022-06-28 18:25:20|15.14|12.39|15.22|12.45|15.22|12.45|15.14|12.39|0
1656440730000|2022-06-28 18:25:30|15.24|12.47|15.22|12.45|15.24|12.47|15.22|12.45|0
1656440740000|2022-06-28 18:25:40|15.24|12.47|15.24|12.47|15.24|12.47|15.24|12.47|0
1656440750000|2022-06-28 18:25:50|15.25|12.48|15.25|12.48|15.25|12.48|15.25|12.48|0
1656440760000|2022-06-28 18:26:00|15.24|12.47|15.25|12.48|15.25|12.48|15.24|12.47|0
1656440770000|2022-06-28 18:26:10|15.24|12.47|15.25|12.48|15.25|12.48|15.24|12.47|0
1656440780000|2022-06-28 18:26:20|15.27|12.49|15.31|12.53|15.31|12.53|15.27|12.49|0
1656440790000|2022-06-28 18:26:30|15.3|12.52|15.28|12.5|15.3|12.52|15.27|12.49|0
1656440800000|2022-06-28 18:26:40|15.3|12.52|15.27|12.49|15.3|12.52|15.27|12.49|0
1656440810000|2022-06-28 18:26:50|15.23|12.46|15.23|12.46|15.25|12.48|15.23|12.46|0
1656440820000|2022-06-28 18:27:00|15.22|12.45|15.19|12.43|15.22|12.45|15.19|12.43|0
1656440830000|2022-06-28 18:27:10|15.17|12.41|15.22|12.45|15.23|12.46|15.17|12.41|0
1656440840000|2022-06-28 18:27:20|15.23|12.46|15.33|12.54|15.33|12.54|15.23|12.46|0
1656440850000|2022-06-28 18:27:30|15.31|12.53|15.28|12.5|15.31|12.53|15.25|12.48|0
1656440860000|2022-06-28 18:27:40|15.27|12.49|15.31|12.53|15.31|12.53|15.27|12.49|0
1656440870000|2022-06-28 18:27:50|15.33|12.54|15.33|12.54|15.33|12.54|15.31|12.53|0
1656440880000|2022-06-28 18:28:00|15.31|12.53|15.27|12.49|15.31|12.53|15.25|12.48|0
1656440890000|2022-06-28 18:28:10|15.25|12.48|15.22|12.45|15.25|12.48|15.22|12.45|0
1656440900000|2022-06-28 18:28:20|15.25|12.48|15.3|12.52|15.3|12.52|15.23|12.46|0
1656440910000|2022-06-28 18:28:30|15.27|12.49|15.28|12.5|15.31|12.53|15.27|12.49|0
1656440920000|2022-06-28 18:28:40|15.3|12.52|15.31|12.53|15.31|12.53|15.3|12.52|0
1656440930000|2022-06-28 18:28:50|15.36|12.57|15.33|12.54|15.36|12.57|15.33|12.54|0
1656440940000|2022-06-28 18:29:00|15.35|12.56|15.36|12.57|15.38|12.58|15.35|12.56|0
1656440950000|2022-06-28 18:29:10|15.35|12.56|15.35|12.56|15.35|12.56|15.33|12.54|0
1656440960000|2022-06-28 18:29:20|15.33|12.54|15.31|12.53|15.35|12.56|15.31|12.53|0
1656440970000|2022-06-28 18:29:30|15.35|12.56|15.35|12.56|15.35|12.56|15.35|12.56|0
1656440980000|2022-06-28 18:29:40|15.31|12.53|15.31|12.53|15.33|12.54|15.3|12.52|0
1656440990000|2022-06-28 18:29:50|15.33|12.54|15.33|12.54|15.36|12.57|15.33|12.54|0
1656441000000|2022-06-28 18:30:00|15.31|12.52|15.27|12.49|15.31|12.52|15.27|12.49|0
1656441010000|2022-06-28 18:30:10|15.3|12.52|15.19|12.43|15.3|12.52|15.19|12.43|0
1656441020000|2022-06-28 18:30:20|15.17|12.41|15.19|12.43|15.19|12.43|15.17|12.41|0
1656441030000|2022-06-28 18:30:30|15.17|12.41|15.16|12.4|15.17|12.41|15.16|12.4|0
1656441040000|2022-06-28 18:30:40|15.17|12.41|15.14|12.39|15.17|12.41|15.14|12.39|0
1656441050000|2022-06-28 18:30:50|15.16|12.4|15.16|12.4|15.16|12.4|15.14|12.39|0
1656441060000|2022-06-28 18:31:00|15.17|12.41|15.19|12.43|15.19|12.43|15.14|12.39|0
1656441070000|2022-06-28 18:31:10|15.17|12.41|15.16|12.4|15.19|12.43|15.16|12.4|0
1656441080000|2022-06-28 18:31:20|15.17|12.41|15.17|12.41|15.17|12.41|15.16|12.4|0
1656441090000|2022-06-28 18:31:30|15.19|12.43|15.19|12.43|15.19|12.43|15.19|12.43|0
1656441100000|2022-06-28 18:31:40|15.16|12.4|15.14|12.39|15.16|12.4|15.14|12.39|0
1656441110000|2022-06-28 18:31:50|15.11|12.36|15.14|12.39|15.14|12.39|15.09|12.35|0
1656441120000|2022-06-28 18:32:00|15.12|12.37|15.08|12.34|15.12|12.37|15.08|12.34|0
1656441130000|2022-06-28 18:32:10|15.06|12.32|15.06|12.32|15.06|12.32|15.06|12.32|0
1656441140000|2022-06-28 18:32:20|15.03|12.3|15.06|12.32|15.06|12.32|15.03|12.3|0
1656441150000|2022-06-28 18:32:30|15.08|12.34|15.03|12.3|15.08|12.34|15.03|12.3|0
1656441160000|2022-06-28 18:32:40|15.05|12.31|15.05|12.31|15.05|12.31|15.03|12.3|0
1656441170000|2022-06-28 18:32:50|15.06|12.32|15.08|12.34|15.08|12.34|15.05|12.31|0
1656441180000|2022-06-28 18:33:00|15.06|12.32|15.08|12.34|15.08|12.34|15.06|12.32|0
1656441190000|2022-06-28 18:33:10|15.06|12.32|15.05|12.31|15.06|12.32|15.05|12.31|0
1656441200000|2022-06-28 18:33:20|15.01|12.28|15.05|12.31|15.05|12.31|15.01|12.28|0
1656441210000|2022-06-28 18:33:30|15.03|12.3|15.05|12.31|15.06|12.32|15.03|12.3|0
1656441220000|2022-06-28 18:33:40|15.06|12.32|15.08|12.34|15.08|12.34|15.06|12.32|0
1656441230000|2022-06-28 18:33:50|15.09|12.35|15.05|12.31|15.11|12.36|15.05|12.31|0
1656441240000|2022-06-28 18:34:00|15.04|12.3|15.06|12.32|15.06|12.32|15.04|12.3|0
1656441250000|2022-06-28 18:34:10|15.03|12.3|15.01|12.28|15.03|12.3|15.01|12.28|0
1656441260000|2022-06-28 18:34:20|14.98|12.26|14.97|12.25|14.98|12.26|14.97|12.25|0
1656441270000|2022-06-28 18:34:30|14.95|12.23|14.97|12.25|14.97|12.25|14.95|12.23|0
1656441290000|2022-06-28 18:34:50|14.98|12.26|14.97|12.25|14.98|12.26|14.95|12.23|0
1656441300000|2022-06-28 18:35:00|14.95|12.23|14.92|12.21|14.95|12.23|14.92|12.21|0
1656441310000|2022-06-28 18:35:10|14.94|12.22|14.95|12.23|14.95|12.23|14.94|12.22|0
1656441320000|2022-06-28 18:35:20|14.92|12.21|14.89|12.18|14.92|12.21|14.89|12.18|0
1656441330000|2022-06-28 18:35:30|14.87|12.17|14.87|12.17|14.89|12.18|14.87|12.17|0
1656441340000|2022-06-28 18:35:40|14.89|12.18|14.87|12.17|14.89|12.18|14.87|12.17|0
1656441350000|2022-06-28 18:35:50|14.86|12.16|14.86|12.16|14.86|12.16|14.84|12.14|0
1656441360000|2022-06-28 18:36:00|14.89|12.18|14.87|12.17|14.89|12.18|14.87|12.17|0
1656441370000|2022-06-28 18:36:10|14.89|12.18|14.92|12.21|14.92|12.21|14.89|12.18|0
1656441380000|2022-06-28 18:36:20|14.91|12.2|14.91|12.2|14.92|12.21|14.91|12.2|0
1656441390000|2022-06-28 18:36:30|14.92|12.21|14.91|12.2|14.92|12.21|14.89|12.18|0
1656441400000|2022-06-28 18:36:40|14.92|12.21|14.87|12.17|14.92|12.21|14.86|12.16|0
1656441410000|2022-06-28 18:36:50|14.86|12.16|14.86|12.16|14.87|12.17|14.86|12.16|0
1656441420000|2022-06-28 18:37:00|14.84|12.14|14.84|12.14|14.84|12.14|14.83|12.13|0
1656441430000|2022-06-28 18:37:10|14.83|12.13|14.86|12.16|14.86|12.16|14.83|12.13|0
1656441440000|2022-06-28 18:37:20|14.83|12.13|14.89|12.18|14.89|12.18|14.83|12.13|0
1656441450000|2022-06-28 18:37:30|14.91|12.2|14.94|12.22|14.94|12.22|14.91|12.2|0
1656441460000|2022-06-28 18:37:40|14.91|12.2|14.89|12.18|14.92|12.21|14.89|12.18|0
1656441470000|2022-06-28 18:37:50|14.92|12.21|14.94|12.22|14.94|12.22|14.92|12.21|0
1656441480000|2022-06-28 18:38:00|14.95|12.23|14.89|12.18|14.95|12.23|14.89|12.18|0
1656441490000|2022-06-28 18:38:10|14.86|12.16|14.81|12.12|14.87|12.17|14.81|12.12|0
1656441500000|2022-06-28 18:38:20|14.84|12.14|14.91|12.2|14.91|12.2|14.84|12.14|0
1656441510000|2022-06-28 18:38:30|14.87|12.17|14.97|12.25|14.97|12.25|14.87|12.17|0
1656441520000|2022-06-28 18:38:40|14.92|12.21|14.89|12.18|14.95|12.23|14.89|12.18|0
1656441530000|2022-06-28 18:38:50|14.91|12.2|14.87|12.17|14.91|12.2|14.87|12.17|0
1656441540000|2022-06-28 18:39:00|14.83|12.13|14.8|12.11|14.83|12.13|14.8|12.11|0
1656441550000|2022-06-28 18:39:10|14.78|12.09|14.78|12.09|14.78|12.09|14.78|12.09|0
1656441560000|2022-06-28 18:39:20|14.77|12.08|14.75|12.07|14.77|12.08|14.75|12.07|0
1656441570000|2022-06-28 18:39:30|14.74|12.06|14.77|12.08|14.77|12.08|14.74|12.06|0
1656441580000|2022-06-28 18:39:40|14.78|12.09|14.78|12.09|14.8|12.11|14.78|12.09|0
1656441590000|2022-06-28 18:39:50|14.75|12.07|14.75|12.07|14.78|12.09|14.75|12.07|0
1656441600000|2022-06-28 18:40:00|14.74|12.06|14.72|12.04|14.75|12.07|14.72|12.04|0
1656441610000|2022-06-28 18:40:10|14.78|12.09|14.77|12.08|14.78|12.09|14.77|12.08|0
1656441620000|2022-06-28 18:40:20|14.78|12.09|14.77|12.08|14.8|12.11|14.77|12.08|0
1656441630000|2022-06-28 18:40:30|14.74|12.06|14.77|12.08|14.78|12.09|14.74|12.06|0
1656441640000|2022-06-28 18:40:40|14.74|12.06|14.72|12.04|14.74|12.06|14.7|12.03|0
1656441650000|2022-06-28 18:40:50|14.74|12.06|14.72|12.04|14.74|12.06|14.72|12.04|0
1656441660000|2022-06-28 18:41:00|14.74|12.06|14.77|12.08|14.77|12.08|14.74|12.06|0
1656441670000|2022-06-28 18:41:10|14.72|12.04|14.73|12.05|14.74|12.06|14.72|12.04|0
1656441680000|2022-06-28 18:41:20|14.72|12.04|14.67|12.01|14.72|12.04|14.67|12.01|0
1656441690000|2022-06-28 18:41:30|14.66|11.99|14.66|11.99|14.66|11.99|14.66|11.99|0
1656441700000|2022-06-28 18:41:40|14.64|11.98|14.69|12.02|14.69|12.02|14.64|11.98|0
1656441710000|2022-06-28 18:41:50|14.67|12.01|14.66|11.99|14.67|12.01|14.66|11.99|0
1656441720000|2022-06-28 18:42:00|14.67|12.01|14.7|12.03|14.7|12.03|14.67|12.01|0
1656441730000|2022-06-28 18:42:10|14.72|12.04|14.67|12.01|14.73|12.06|14.67|12.01|0
1656441740000|2022-06-28 18:42:20|14.66|11.99|14.66|11.99|14.66|11.99|14.64|11.98|0
1656441750000|2022-06-28 18:42:30|14.64|11.98|14.64|11.98|14.66|11.99|14.64|11.98|0
1656441760000|2022-06-28 18:42:40|14.66|11.99|14.64|11.98|14.66|11.99|14.64|11.98|0
1656441780000|2022-06-28 18:43:00|14.66|11.99|14.66|11.99|14.66|11.99|14.64|11.98|0
1656441790000|2022-06-28 18:43:10|14.64|11.98|14.67|12.01|14.69|12.02|14.64|11.98|0
1656441800000|2022-06-28 18:43:20|14.69|12.02|14.69|12.02|14.69|12.02|14.69|12.02|0
1656441810000|2022-06-28 18:43:30|14.73|12.06|14.73|12.06|14.73|12.06|14.72|12.04|0
1656441820000|2022-06-28 18:43:40|14.72|12.04|14.78|12.09|14.78|12.09|14.72|12.04|0
1656441830000|2022-06-28 18:43:50|14.77|12.08|14.78|12.09|14.78|12.09|14.73|12.06|0
1656441840000|2022-06-28 18:44:00|14.8|12.11|14.78|12.09|14.8|12.11|14.78|12.09|0
1656441850000|2022-06-28 18:44:10|14.81|12.12|15.24|12.47|15.65|12.81|14.8|12.11|0
1656441860000|2022-06-28 18:44:20|15.25|12.49|15.29|12.51|15.29|12.51|15.24|12.49|0
1656441870000|2022-06-28 18:44:30|15.3|12.52|15.27|12.49|15.32|12.53|15.27|12.49|0
1656441880000|2022-06-28 18:44:40|15.3|12.52|15.29|12.51|15.3|12.52|15.29|12.51|0
1656441890000|2022-06-28 18:44:50|15.3|12.52|15.32|12.53|15.33|12.54|15.3|12.52|0
1656441900000|2022-06-28 18:45:00|15.33|12.54|14.89|12.18|15.33|12.54|14.89|12.18|0
1656441910000|2022-06-28 18:45:10|14.87|12.17|14.84|12.14|14.87|12.17|14.84|12.14|0
1656441920000|2022-06-28 18:45:20|14.83|12.13|14.86|12.16|14.86|12.16|14.83|12.13|0
1656441930000|2022-06-28 18:45:30|14.87|12.17|14.86|12.16|14.89|12.18|14.86|12.16|0
1656441940000|2022-06-28 18:45:40|14.87|12.17|14.9|12.19|14.9|12.19|14.86|12.16|0
1656441950000|2022-06-28 18:45:50|14.92|12.21|14.98|12.26|14.98|12.26|14.92|12.21|0
1656441960000|2022-06-28 18:46:00|14.97|12.25|14.97|12.25|14.97|12.25|14.92|12.21|0
1656441970000|2022-06-28 18:46:10|14.98|12.26|14.98|12.26|15|12.27|14.98|12.26|0
1656441980000|2022-06-28 18:46:20|15|12.27|15.04|12.31|15.04|12.31|15|12.27|0
1656441990000|2022-06-28 18:46:30|15|12.27|15|12.27|15.01|12.28|15|12.27|0
1656442000000|2022-06-28 18:46:40|15.01|12.28|15.04|12.31|15.04|12.31|15|12.27|0
1656442010000|2022-06-28 18:46:50|15.03|12.3|15.08|12.33|15.08|12.33|15.03|12.3|0
1656442020000|2022-06-28 18:47:00|15.03|12.3|15.08|12.33|15.08|12.33|15.03|12.3|0
1656442030000|2022-06-28 18:47:10|15.09|12.35|15.14|12.39|15.14|12.39|15.09|12.35|0
1656442040000|2022-06-28 18:47:20|15.12|12.37|15.12|12.37|15.12|12.37|15.09|12.35|0
1656442050000|2022-06-28 18:47:30|15.14|12.39|15.14|12.39|15.14|12.39|15.12|12.37|0
1656442060000|2022-06-28 18:47:40|15.15|12.4|15.15|12.4|15.17|12.41|15.15|12.4|0
1656442070000|2022-06-28 18:47:50|15.19|12.42|15.2|12.44|15.2|12.44|15.19|12.42|0
1656442080000|2022-06-28 18:48:00|15.17|12.41|15.11|12.36|15.17|12.41|15.11|12.36|0
1656442090000|2022-06-28 18:48:10|15.15|12.4|15.14|12.39|15.15|12.4|15.14|12.39|0
1656442100000|2022-06-28 18:48:20|15.15|12.4|15.2|12.44|15.2|12.44|15.15|12.4|0
1656442110000|2022-06-28 18:48:30|15.19|12.42|15.19|12.42|15.2|12.44|15.19|12.42|0
1656442120000|2022-06-28 18:48:40|15.22|12.45|15.28|12.5|15.28|12.5|15.19|12.42|0
1656442130000|2022-06-28 18:48:50|15.26|12.49|15.33|12.54|15.33|12.54|15.25|12.48|0
1656442140000|2022-06-28 18:49:00|15.34|12.55|15.38|12.58|15.39|12.59|15.34|12.55|0
1656442150000|2022-06-28 18:49:10|15.34|12.55|15.34|12.55|15.36|12.57|15.33|12.54|0
1656442160000|2022-06-28 18:49:20|15.38|12.58|15.39|12.59|15.39|12.59|15.38|12.58|0
1656442170000|2022-06-28 18:49:30|15.4|12.6|15.39|12.59|15.41|12.61|15.39|12.59|0
1656442180000|2022-06-28 18:49:40|15.38|12.58|15.33|12.54|15.38|12.58|15.31|12.53|0
1656442190000|2022-06-28 18:49:50|15.39|12.59|15.39|12.59|15.41|12.61|15.39|12.59|0
1656442200000|2022-06-28 18:50:00|15.38|12.58|15.41|12.61|15.41|12.61|15.38|12.58|0
1656442210000|2022-06-28 18:50:10|15.39|12.59|15.36|12.57|15.39|12.59|15.36|12.57|0
1656442220000|2022-06-28 18:50:20|15.34|12.55|15.33|12.54|15.34|12.55|15.33|12.54|0
1656442230000|2022-06-28 18:50:30|15.34|12.55|15.38|12.58|15.38|12.58|15.33|12.54|0
1656442240000|2022-06-28 18:50:40|15.36|12.57|15.34|12.55|15.38|12.58|15.34|12.55|0
1656442250000|2022-06-28 18:50:50|15.3|12.51|15.28|12.5|15.3|12.51|15.26|12.49|0
1656442260000|2022-06-28 18:51:00|15.26|12.49|15.25|12.48|15.28|12.5|15.25|12.48|0
1656442270000|2022-06-28 18:51:10|15.23|12.46|15.26|12.49|15.26|12.49|15.23|12.46|0
1656442280000|2022-06-28 18:51:20|15.25|12.48|15.28|12.5|15.28|12.5|15.25|12.48|0
1656442290000|2022-06-28 18:51:30|15.26|12.49|15.28|12.5|15.3|12.51|15.26|12.49|0
1656442300000|2022-06-28 18:51:40|15.3|12.51|15.28|12.5|15.3|12.51|15.28|12.5|0
1656442310000|2022-06-28 18:51:50|15.26|12.49|15.26|12.49|15.26|12.49|15.26|12.49|0
1656442320000|2022-06-28 18:52:00|15.25|12.48|15.23|12.46|15.25|12.48|15.23|12.46|0
1656442330000|2022-06-28 18:52:10|15.22|12.45|15.2|12.44|15.22|12.45|15.19|12.42|0
1656442340000|2022-06-28 18:52:20|15.19|12.42|15.17|12.41|15.19|12.42|15.15|12.4|0
1656442350000|2022-06-28 18:52:30|15.15|12.4|15.15|12.4|15.15|12.4|15.15|12.4|0
1656442360000|2022-06-28 18:52:40|15.14|12.39|15.15|12.4|15.15|12.4|15.14|12.39|0
1656442370000|2022-06-28 18:52:50|15.17|12.41|15.15|12.4|15.19|12.42|15.15|12.4|0
1656442380000|2022-06-28 18:53:00|15.14|12.39|15.2|12.44|15.2|12.44|15.14|12.39|0
1656442390000|2022-06-28 18:53:10|15.23|12.46|15.2|12.44|15.23|12.46|15.2|12.44|0
1656442400000|2022-06-28 18:53:20|15.19|12.42|15.17|12.41|15.19|12.42|15.17|12.41|0
1656442410000|2022-06-28 18:53:30|15.22|12.45|15.22|12.45|15.22|12.45|15.2|12.44|0
1656442420000|2022-06-28 18:53:40|15.23|12.46|15.25|12.48|15.25|12.48|15.23|12.46|0
1656442430000|2022-06-28 18:53:50|15.23|12.46|15.3|12.51|15.3|12.51|15.23|12.46|0
1656442440000|2022-06-28 18:54:00|15.26|12.49|15.25|12.48|15.3|12.51|15.25|12.48|0
1656442450000|2022-06-28 18:54:10|15.23|12.46|15.25|12.48|15.25|12.48|15.23|12.46|0
1656442460000|2022-06-28 18:54:20|15.26|12.49|15.25|12.48|15.26|12.49|15.25|12.48|0
1656442470000|2022-06-28 18:54:30|15.26|12.49|15.26|12.49|15.26|12.49|15.25|12.48|0
1656442480000|2022-06-28 18:54:40|15.23|12.46|15.25|12.48|15.25|12.48|15.22|12.45|0
1656442490000|2022-06-28 18:54:50|15.23|12.46|15.26|12.49|15.26|12.49|15.23|12.46|0
1656442500000|2022-06-28 18:55:00|15.28|12.5|15.34|12.55|15.34|12.55|15.28|12.5|0
1656442510000|2022-06-28 18:55:10|15.36|12.57|15.37|12.58|15.37|12.58|15.36|12.57|0
1656442520000|2022-06-28 18:55:20|15.36|12.57|15.31|12.53|15.36|12.57|15.31|12.53|0
1656442530000|2022-06-28 18:55:30|15.3|12.51|15.3|12.51|15.3|12.51|15.3|12.51|0
1656442540000|2022-06-28 18:55:40|15.26|12.49|15.23|12.46|15.26|12.49|15.23|12.46|0
1656442550000|2022-06-28 18:55:50|15.2|12.44|15.15|12.4|15.2|12.44|15.15|12.4|0
1656442560000|2022-06-28 18:56:00|15.17|12.41|15.11|12.36|15.17|12.41|15.11|12.36|0
1656442570000|2022-06-28 18:56:10|15.09|12.35|15.11|12.36|15.11|12.36|15.07|12.33|0
1656442580000|2022-06-28 18:56:20|15.09|12.35|15.11|12.36|15.12|12.37|15.06|12.32|0
1656442590000|2022-06-28 18:56:30|15.12|12.37|15.07|12.33|15.12|12.37|15.06|12.32|0
1656442600000|2022-06-28 18:56:40|15.06|12.32|15.07|12.33|15.07|12.33|15.06|12.32|0
1656442610000|2022-06-28 18:56:50|15.11|12.36|15.07|12.33|15.11|12.36|15.07|12.33|0
1656442620000|2022-06-28 18:57:00|15.09|12.35|15.18|12.42|15.18|12.42|15.09|12.35|0
1656442630000|2022-06-28 18:57:10|15.22|12.45|15.22|12.45|15.22|12.45|15.21|12.44|0
1656442640000|2022-06-28 18:57:20|15.18|12.42|15.2|12.44|15.2|12.44|15.18|12.42|0
1656442650000|2022-06-28 18:57:30|15.18|12.42|15.22|12.45|15.22|12.45|15.18|12.42|0
1656442660000|2022-06-28 18:57:40|15.15|12.4|15.15|12.4|15.17|12.41|15.15|12.4|0
1656442670000|2022-06-28 18:57:50|15.17|12.41|15.17|12.41|15.17|12.41|15.15|12.4|0
1656442680000|2022-06-28 18:58:00|15.18|12.42|15.09|12.35|15.18|12.42|15.09|12.35|0
1656442690000|2022-06-28 18:58:10|15.12|12.37|15.12|12.37|15.12|12.37|15.11|12.36|0
1656442700000|2022-06-28 18:58:20|15.14|12.39|15.18|12.42|15.18|12.42|15.14|12.39|0
1656442710000|2022-06-28 18:58:30|15.15|12.4|15.15|12.4|15.15|12.4|15.14|12.39|0
1656442720000|2022-06-28 18:58:40|15.14|12.39|15.15|12.4|15.15|12.4|15.14|12.39|0
1656442730000|2022-06-28 18:58:50|15.14|12.39|15.11|12.36|15.15|12.4|15.11|12.36|0
1656442740000|2022-06-28 18:59:00|15.14|12.39|15.17|12.41|15.17|12.41|15.12|12.37|0
1656442750000|2022-06-28 18:59:10|15.12|12.37|15.11|12.36|15.12|12.37|15.09|12.35|0
1656442760000|2022-06-28 18:59:20|15.12|12.37|15.11|12.36|15.12|12.37|15.11|12.36|0
1656442770000|2022-06-28 18:59:30|15.1|12.35|15.11|12.36|15.12|12.37|15.1|12.35|0
1656442780000|2022-06-28 18:59:40|15.12|12.37|15.17|12.41|15.17|12.41|15.12|12.37|0
1656442790000|2022-06-28 18:59:50|15.15|12.4|15.11|12.36|15.15|12.4|15.09|12.35|0
1656442800000|2022-06-28 19:00:00|15.07|12.33|15.15|12.4|15.15|12.4|15.07|12.33|0
1656442810000|2022-06-28 19:00:10|15.09|12.35|15.09|12.35|15.11|12.36|15.09|12.35|0
1656442820000|2022-06-28 19:00:20|15.11|12.36|15.17|12.41|15.17|12.41|15.11|12.36|0
1656442830000|2022-06-28 19:00:30|15.18|12.42|15.23|12.46|15.23|12.46|15.18|12.42|0
1656442840000|2022-06-28 19:00:40|15.22|12.45|15.23|12.46|15.28|12.5|15.22|12.45|0
1656442850000|2022-06-28 19:00:50|15.25|12.48|15.23|12.46|15.25|12.48|15.23|12.46|0
1656442860000|2022-06-28 19:01:00|15.22|12.45|15.12|12.37|15.22|12.45|15.12|12.37|0
1656442870000|2022-06-28 19:01:10|15.11|12.36|15.14|12.38|15.18|12.42|15.11|12.36|0
1656442880000|2022-06-28 19:01:20|15.12|12.37|15.12|12.37|15.14|12.38|15.12|12.37|0
1656442890000|2022-06-28 19:01:30|15.15|12.4|15.18|12.42|15.18|12.42|15.15|12.4|0
1656442900000|2022-06-28 19:01:40|15.22|12.45|15.23|12.46|15.25|12.48|15.22|12.45|0
1656442910000|2022-06-28 19:01:50|15.26|12.49|15.29|12.51|15.29|12.51|15.25|12.48|0
1656442920000|2022-06-28 19:02:00|15.31|12.53|15.31|12.53|15.33|12.54|15.29|12.51|0
1656442930000|2022-06-28 19:02:10|15.29|12.51|15.29|12.51|15.33|12.54|15.28|12.5|0
1656442940000|2022-06-28 19:02:20|15.31|12.53|15.2|12.44|15.31|12.53|15.2|12.44|0
1656442950000|2022-06-28 19:02:30|15.18|12.42|15.14|12.38|15.18|12.42|15.14|12.38|0
1656442960000|2022-06-28 19:02:40|15.11|12.36|15.14|12.38|15.17|12.41|15.11|12.36|0
1656442970000|2022-06-28 19:02:50|15.15|12.4|15.14|12.38|15.17|12.41|15.14|12.38|0
1656442980000|2022-06-28 19:03:00|15.09|12.35|15.04|12.31|15.09|12.35|15.04|12.31|0
1656442990000|2022-06-28 19:03:10|15.01|12.28|14.96|12.24|15.01|12.28|14.96|12.24|0
1656443000000|2022-06-28 19:03:20|14.97|12.25|14.87|12.17|14.97|12.25|14.87|12.17|0
1656443010000|2022-06-28 19:03:30|14.86|12.16|14.87|12.17|14.87|12.17|14.86|12.16|0
1656443020000|2022-06-28 19:03:40|14.86|12.16|14.84|12.14|14.86|12.16|14.83|12.13|0
1656443030000|2022-06-28 19:03:50|14.81|12.12|14.78|12.09|14.84|12.14|14.78|12.09|0
1656443040000|2022-06-28 19:04:00|14.79|12.1|14.87|12.17|14.87|12.17|14.79|12.1|0
1656443050000|2022-06-28 19:04:10|14.89|12.18|14.81|12.12|14.9|12.19|14.81|12.12|0
1656443060000|2022-06-28 19:04:20|14.78|12.09|14.79|12.1|14.82|12.12|14.78|12.09|0
1656443070000|2022-06-28 19:04:30|14.81|12.12|14.78|12.09|14.81|12.12|14.78|12.09|0
1656443080000|2022-06-28 19:04:40|14.76|12.08|14.78|12.09|14.78|12.09|14.76|12.08|0
1656443090000|2022-06-28 19:04:50|14.79|12.1|14.78|12.09|14.81|12.12|14.78|12.09|0
1656443100000|2022-06-28 19:05:00|14.79|12.1|14.78|12.09|14.79|12.1|14.76|12.08|0
1656443110000|2022-06-28 19:05:10|14.79|12.1|14.83|12.13|14.84|12.14|14.79|12.1|0
1656443120000|2022-06-28 19:05:20|14.81|12.12|14.83|12.14|14.83|12.14|14.78|12.09|0
1656443130000|2022-06-28 19:05:30|14.84|12.15|14.84|12.14|14.86|12.15|14.84|12.14|0
1656443140000|2022-06-28 19:05:40|14.87|12.17|14.76|12.08|14.87|12.17|14.76|12.08|0
1656443150000|2022-06-28 19:05:50|14.78|12.09|14.67|12|14.78|12.09|14.67|12|0
1656443160000|2022-06-28 19:06:00|14.66|11.99|14.66|11.99|14.66|11.99|14.66|11.99|0
1656443170000|2022-06-28 19:06:10|14.67|12|14.69|12.02|14.69|12.02|14.64|11.98|0
1656443180000|2022-06-28 19:06:20|14.7|12.03|14.7|12.03|14.73|12.05|14.7|12.03|0
1656443190000|2022-06-28 19:06:30|14.69|12.02|14.73|12.05|14.73|12.05|14.69|12.02|0
1656443200000|2022-06-28 19:06:40|14.72|12.04|14.72|12.04|14.73|12.05|14.72|12.04|0
1656443210000|2022-06-28 19:06:50|14.7|12.03|14.69|12.02|14.7|12.03|14.67|12|0
1656443220000|2022-06-28 19:07:00|14.72|12.04|14.7|12.03|14.72|12.04|14.7|12.03|0
1656443230000|2022-06-28 19:07:10|14.72|12.04|14.72|12.04|14.72|12.04|14.72|12.04|0
1656443240000|2022-06-28 19:07:20|14.7|12.03|14.69|12.02|14.7|12.03|14.69|12.02|0
1656443250000|2022-06-28 19:07:30|14.67|12|14.69|12.02|14.69|12.02|14.67|12|0
1656443260000|2022-06-28 19:07:40|14.67|12|14.67|12|14.69|12.02|14.66|11.99|0
1656443270000|2022-06-28 19:07:50|14.66|11.99|14.64|11.98|14.66|11.99|14.64|11.98|0
1656443290000|2022-06-28 19:08:10|14.66|11.99|14.64|11.98|14.66|11.99|14.64|11.98|0
1656443300000|2022-06-28 19:08:20|14.67|12|14.69|12.02|14.69|12.02|14.67|12|0
1656443310000|2022-06-28 19:08:30|14.7|12.03|14.66|11.99|14.7|12.03|14.66|11.99|0
1656443320000|2022-06-28 19:08:40|14.67|12|14.66|11.99|14.67|12|14.66|11.99|0
1656443330000|2022-06-28 19:08:50|14.69|12.02|14.72|12.04|14.72|12.04|14.69|12.02|0
1656443340000|2022-06-28 19:09:00|14.7|12.03|14.67|12|14.7|12.03|14.66|11.99|0
1656443350000|2022-06-28 19:09:10|14.69|12.02|14.69|12.02|14.69|12.02|14.66|11.99|0
1656443360000|2022-06-28 19:09:20|14.67|12|14.69|12.02|14.69|12.02|14.67|12|0
1656443370000|2022-06-28 19:09:30|14.7|12.03|14.75|12.07|14.75|12.07|14.69|12.02|0
1656443380000|2022-06-28 19:09:40|14.78|12.09|14.81|12.12|14.81|12.12|14.76|12.08|0
1656443390000|2022-06-28 19:09:50|14.79|12.1|14.79|12.1|14.82|12.13|14.79|12.1|0
1656443400000|2022-06-28 19:10:00|14.81|12.12|14.84|12.14|14.84|12.14|14.81|12.12|0
1656443410000|2022-06-28 19:10:10|14.92|12.21|14.96|12.24|14.96|12.24|14.9|12.19|0
1656443420000|2022-06-28 19:10:20|14.95|12.23|14.93|12.22|14.95|12.23|14.93|12.22|0
1656443430000|2022-06-28 19:10:30|14.95|12.23|14.95|12.23|14.96|12.24|14.95|12.23|0
1656443440000|2022-06-28 19:10:40|14.9|12.19|14.92|12.21|14.93|12.22|14.9|12.19|0
1656443450000|2022-06-28 19:10:50|14.93|12.22|14.92|12.21|14.93|12.22|14.92|12.21|0
1656443460000|2022-06-28 19:11:00|14.93|12.22|14.98|12.26|14.98|12.26|14.93|12.22|0
1656443470000|2022-06-28 19:11:10|15.01|12.28|15.03|12.29|15.03|12.29|15.01|12.28|0
1656443480000|2022-06-28 19:11:20|14.98|12.26|14.93|12.22|14.98|12.26|14.93|12.22|0
1656443490000|2022-06-28 19:11:30|14.92|12.21|14.81|12.12|14.92|12.21|14.81|12.12|0
1656443500000|2022-06-28 19:11:40|14.78|12.09|14.76|12.08|14.79|12.1|14.76|12.08|0
1656443510000|2022-06-28 19:11:50|14.69|12.02|14.76|12.08|14.76|12.08|14.69|12.02|0
1656443520000|2022-06-28 19:12:00|14.73|12.05|14.72|12.04|14.73|12.05|14.7|12.03|0
1656443530000|2022-06-28 19:12:10|14.7|12.03|14.73|12.05|14.73|12.05|14.69|12.02|0
1656443540000|2022-06-28 19:12:20|14.75|12.07|14.78|12.09|14.78|12.09|14.75|12.07|0
1656443550000|2022-06-28 19:12:30|14.75|12.07|14.75|12.07|14.75|12.07|14.75|12.07|0
1656443560000|2022-06-28 19:12:40|14.78|12.09|14.76|12.08|14.78|12.09|14.76|12.08|0
1656443570000|2022-06-28 19:12:50|14.75|12.07|14.75|12.07|14.75|12.07|14.73|12.05|0
1656443580000|2022-06-28 19:13:00|14.73|12.05|14.69|12.02|14.73|12.05|14.67|12|0
1656443590000|2022-06-28 19:13:10|14.67|12|14.67|12|14.67|12|14.66|11.99|0
1656443600000|2022-06-28 19:13:20|14.66|11.99|14.66|11.99|14.66|11.99|14.64|11.98|0
1656443610000|2022-06-28 19:13:30|14.67|12|14.66|11.99|14.67|12|14.66|11.99|0
1656443620000|2022-06-28 19:13:40|14.64|11.98|14.64|11.98|14.64|11.98|14.64|11.98|0
1656443630000|2022-06-28 19:13:50|14.66|11.99|14.66|11.99|14.67|12|14.66|11.99|0
1656443640000|2022-06-28 19:14:00|14.67|12|14.7|12.03|14.7|12.03|14.67|12|0
1656443650000|2022-06-28 19:14:10|14.53|11.89|14.51|11.88|14.55|11.9|14.51|11.88|0
1656443660000|2022-06-28 19:14:20|14.55|11.9|14.51|11.88|14.58|11.93|14.51|11.88|0
1656443670000|2022-06-28 19:14:30|14.54|11.9|14.56|11.91|14.56|11.91|14.54|11.9|0
1656443680000|2022-06-28 19:14:40|14.58|11.93|14.59|11.94|14.59|11.94|14.58|11.93|0
1656443690000|2022-06-28 19:14:50|14.67|12|14.67|12|14.67|12|14.65|11.99|0
1656443700000|2022-06-28 19:15:00|14.68|12.01|14.61|11.95|14.68|12.01|14.59|11.94|0
1656443710000|2022-06-28 19:15:10|14.58|11.93|14.62|11.96|14.65|11.99|14.58|11.93|0
1656443720000|2022-06-28 19:15:20|14.64|11.98|14.65|11.99|14.65|11.99|14.62|11.96|0
1656443730000|2022-06-28 19:15:30|14.64|11.98|14.61|11.95|14.64|11.98|14.61|11.95|0
1656443740000|2022-06-28 19:15:40|14.62|11.96|14.54|11.9|14.62|11.96|14.54|11.9|0
1656443750000|2022-06-28 19:15:50|14.56|11.91|14.54|11.9|14.56|11.91|14.53|11.89|0
1656443760000|2022-06-28 19:16:00|14.59|11.94|14.61|11.95|14.62|11.96|14.59|11.94|0
1656443770000|2022-06-28 19:16:10|14.62|11.96|14.71|12.04|14.71|12.04|14.62|11.96|0
1656443780000|2022-06-28 19:16:20|14.68|12.01|14.59|11.94|14.68|12.01|14.58|11.93|0
1656443790000|2022-06-28 19:16:30|14.62|11.96|14.68|12.01|14.68|12.01|14.62|11.96|0
1656443800000|2022-06-28 19:16:40|14.7|12.03|14.7|12.03|14.7|12.03|14.7|12.03|0
1656443810000|2022-06-28 19:16:50|14.71|12.04|14.71|12.04|14.71|12.04|14.71|12.04|0
1656443820000|2022-06-28 19:17:00|14.74|12.06|14.74|12.06|14.74|12.06|14.74|12.06|0
1656443840000|2022-06-28 19:17:20|14.7|12.03|14.65|11.99|14.7|12.03|14.65|11.99|0
1656443850000|2022-06-28 19:17:30|14.67|12|14.67|12|14.67|12|14.67|12|0
1656443860000|2022-06-28 19:17:40|14.71|12.04|14.7|12.03|14.73|12.05|14.7|12.03|0
1656443870000|2022-06-28 19:17:50|14.71|12.04|14.74|12.06|14.74|12.06|14.71|12.04|0
1656443880000|2022-06-28 19:18:00|14.76|12.08|14.76|12.08|14.76|12.08|14.74|12.06|0
1656443890000|2022-06-28 19:18:10|14.71|12.04|14.76|12.08|14.76|12.08|14.71|12.04|0
1656443900000|2022-06-28 19:18:20|14.74|12.06|14.74|12.06|14.74|12.06|14.73|12.05|0
1656443910000|2022-06-28 19:18:30|14.76|12.08|14.76|12.08|14.76|12.08|14.74|12.06|0
1656443920000|2022-06-28 19:18:40|14.74|12.06|14.82|12.13|14.82|12.13|14.74|12.06|0
1656443930000|2022-06-28 19:18:50|14.85|12.15|14.82|12.13|14.85|12.15|14.79|12.1|0
1656443940000|2022-06-28 19:19:00|14.81|12.11|14.84|12.14|14.84|12.14|14.81|12.11|0
1656443950000|2022-06-28 19:19:10|14.85|12.15|14.87|12.16|14.87|12.16|14.85|12.15|0
1656443960000|2022-06-28 19:19:20|14.85|12.15|14.87|12.16|14.87|12.16|14.85|12.15|0
1656443970000|2022-06-28 19:19:30|14.85|12.15|14.84|12.14|14.85|12.15|14.84|12.14|0
1656443980000|2022-06-28 19:19:40|14.85|12.15|14.88|12.18|14.88|12.18|14.85|12.15|0
1656443990000|2022-06-28 19:19:50|14.87|12.16|14.84|12.14|14.87|12.16|14.82|12.13|0
1656444000000|2022-06-28 19:20:00|14.82|12.13|14.76|12.08|14.82|12.13|14.76|12.08|0
1656444010000|2022-06-28 19:20:10|14.68|12.01|14.64|11.97|14.7|12.03|14.64|11.97|0
1656444020000|2022-06-28 19:20:20|14.65|11.99|14.65|11.99|14.65|11.99|14.65|11.99|0
1656444030000|2022-06-28 19:20:30|14.7|12.03|14.71|12.04|14.71|12.04|14.7|12.03|0
1656444040000|2022-06-28 19:20:40|14.7|12.03|14.7|12.03|14.71|12.04|14.7|12.03|0
1656444050000|2022-06-28 19:20:50|14.65|11.99|14.7|12.03|14.7|12.03|14.65|11.99|0
1656444060000|2022-06-28 19:21:00|14.73|12.05|14.71|12.04|14.73|12.05|14.67|12|0
1656444070000|2022-06-28 19:21:10|14.7|12.03|14.73|12.05|14.73|12.05|14.7|12.03|0
1656444080000|2022-06-28 19:21:20|14.7|12.03|14.7|12.03|14.71|12.04|14.7|12.03|0
1656444090000|2022-06-28 19:21:30|14.73|12.05|14.76|12.08|14.76|12.08|14.73|12.05|0
1656444100000|2022-06-28 19:21:40|14.74|12.06|14.74|12.06|14.75|12.07|14.73|12.05|0
1656444110000|2022-06-28 19:21:50|14.76|12.08|14.85|12.15|14.85|12.15|14.76|12.08|0
1656444120000|2022-06-28 19:22:00|14.82|12.13|14.87|12.16|14.87|12.16|14.81|12.11|0
1656444130000|2022-06-28 19:22:10|14.88|12.18|14.88|12.18|14.9|12.19|14.88|12.18|0
1656444140000|2022-06-28 19:22:20|14.9|12.19|14.9|12.19|14.91|12.2|14.9|12.19|0
1656444150000|2022-06-28 19:22:30|14.88|12.18|14.84|12.14|14.88|12.18|14.84|12.14|0
1656444160000|2022-06-28 19:22:40|14.85|12.15|14.85|12.15|14.87|12.16|14.85|12.15|0
1656444170000|2022-06-28 19:22:50|14.84|12.14|14.87|12.16|14.87|12.16|14.84|12.14|0
1656444180000|2022-06-28 19:23:00|14.88|12.18|14.88|12.18|14.88|12.18|14.87|12.16|0
1656444190000|2022-06-28 19:23:10|14.85|12.15|14.91|12.2|14.91|12.2|14.84|12.14|0
1656444200000|2022-06-28 19:23:20|14.9|12.19|14.91|12.2|14.91|12.2|14.9|12.19|0
1656444210000|2022-06-28 19:23:30|14.93|12.21|14.96|12.24|14.96|12.24|14.93|12.21|0
1656444220000|2022-06-28 19:23:40|14.94|12.23|14.98|12.25|14.98|12.25|14.94|12.23|0
1656444230000|2022-06-28 19:23:50|15.01|12.28|15.01|12.28|15.01|12.28|14.99|12.27|0
1656444240000|2022-06-28 19:24:00|15.02|12.29|14.94|12.23|15.02|12.29|14.94|12.23|0
1656444250000|2022-06-28 19:24:10|14.96|12.24|15.04|12.3|15.04|12.3|14.96|12.24|0
1656444260000|2022-06-28 19:24:20|15.07|12.33|15.09|12.34|15.09|12.34|15.04|12.3|0
1656444270000|2022-06-28 19:24:30|15.12|12.37|15.13|12.38|15.13|12.38|15.1|12.36|0
1656444280000|2022-06-28 19:24:40|15.15|12.39|15.12|12.37|15.15|12.39|15.12|12.37|0
1656444290000|2022-06-28 19:24:50|15.1|12.36|15.12|12.37|15.12|12.37|15.08|12.34|0
1656444300000|2022-06-28 19:25:00|15.16|12.41|15.12|12.37|15.16|12.41|15.12|12.37|0
1656444310000|2022-06-28 19:25:10|15.1|12.36|15.02|12.29|15.1|12.36|15.02|12.29|0
1656444320000|2022-06-28 19:25:20|14.99|12.27|15.01|12.28|15.02|12.29|14.99|12.27|0
1656444330000|2022-06-28 19:25:30|15.02|12.29|14.98|12.25|15.02|12.29|14.98|12.25|0
1656444340000|2022-06-28 19:25:40|14.94|12.23|14.93|12.21|14.94|12.23|14.93|12.21|0
1656444350000|2022-06-28 19:25:50|14.94|12.22|14.94|12.23|14.96|12.24|14.94|12.22|0
1656444360000|2022-06-28 19:26:00|14.93|12.21|14.96|12.24|14.96|12.24|14.93|12.21|0
1656444370000|2022-06-28 19:26:10|14.98|12.25|15.04|12.3|15.04|12.3|14.98|12.25|0
1656444380000|2022-06-28 19:26:20|15.07|12.33|15.1|12.35|15.1|12.35|15.07|12.33|0
1656444390000|2022-06-28 19:26:30|15.08|12.34|15.1|12.35|15.12|12.37|15.07|12.33|0
1656444400000|2022-06-28 19:26:40|15.04|12.3|14.99|12.27|15.04|12.3|14.99|12.27|0
1656444410000|2022-06-28 19:26:50|15.01|12.28|14.99|12.27|15.01|12.28|14.99|12.27|0
1656444420000|2022-06-28 19:27:00|15.01|12.28|14.29|12.89|15.01|12.89|14.29|12.25|0
1656444430000|2022-06-28 19:27:10|14.2|12.8|14.21|12.81|14.21|12.81|14.2|12.8|0
1656444440000|2022-06-28 19:27:20|14.2|12.8|14.14|12.74|14.2|12.8|14.14|12.74|0
1656444450000|2022-06-28 19:27:30|14.16|12.76|13.75|12.35|14.16|12.76|13.75|12.35|0
1656444460000|2022-06-28 19:27:40|13.57|12.17|13.47|12.07|13.57|12.17|13.47|12.07|0
1656444480000|2022-06-28 19:28:00|13.49|12.09|13.53|12.13|13.53|12.13|13.49|12.09|0
1656444490000|2022-06-28 19:28:10|13.54|12.14|13.57|12.17|13.57|12.17|13.53|12.13|0
1656444500000|2022-06-28 19:28:20|13.58|12.18|13.55|12.15|13.58|12.18|13.55|12.15|0
1656444510000|2022-06-28 19:28:30|13.58|12.18|13.6|12.2|13.6|12.2|13.57|12.17|0
1656444520000|2022-06-28 19:28:40|13.58|12.18|13.62|12.22|13.62|12.22|13.58|12.18|0
1656444530000|2022-06-28 19:28:50|13.7|12.3|13.69|12.29|13.7|12.3|13.68|12.28|0
1656444540000|2022-06-28 19:29:00|13.73|12.33|13.72|12.32|13.75|12.35|13.68|12.28|0
1656444550000|2022-06-28 19:29:10|13.73|12.33|13.7|12.3|13.75|12.35|13.7|12.3|0
1656444560000|2022-06-28 19:29:20|13.73|12.33|13.68|12.28|13.73|12.33|13.68|12.28|0
1656444570000|2022-06-28 19:29:30|13.66|12.26|13.68|12.28|13.68|12.28|13.65|12.25|0
1656444580000|2022-06-28 19:29:40|13.66|12.26|13.7|12.3|13.7|12.3|13.66|12.26|0
1656444590000|2022-06-28 19:29:50|13.73|12.33|13.7|12.3|13.73|12.33|13.7|12.3|0
1656444600000|2022-06-28 19:30:00|13.62|12.22|13.73|12.33|13.73|12.33|13.59|12.19|0
1656444610000|2022-06-28 19:30:10|13.76|12.36|13.79|12.39|13.83|12.43|13.76|12.36|0
1656444620000|2022-06-28 19:30:20|13.81|12.41|13.83|12.43|13.83|12.43|13.81|12.41|0
1656444630000|2022-06-28 19:30:30|13.75|12.35|13.7|12.3|13.75|12.35|13.7|12.3|0
1656444640000|2022-06-28 19:30:40|13.68|12.28|13.68|12.28|13.7|12.3|13.65|12.25|0
1656444650000|2022-06-28 19:30:50|13.69|12.29|13.7|12.3|13.72|12.32|13.69|12.29|0
1656444660000|2022-06-28 19:31:00|13.65|12.25|13.62|12.22|13.65|12.25|13.62|12.22|0
1656444670000|2022-06-28 19:31:10|13.63|12.23|13.61|12.21|13.65|12.25|13.61|12.21|0
1656444680000|2022-06-28 19:31:20|13.65|12.25|13.62|12.22|13.65|12.25|13.62|12.22|0
1656444690000|2022-06-28 19:31:30|13.64|12.24|13.64|12.24|13.64|12.24|13.64|12.24|0
1656444700000|2022-06-28 19:31:40|13.61|12.21|13.76|12.36|13.76|12.36|13.61|12.21|0
1656444710000|2022-06-28 19:31:50|13.75|12.35|13.73|12.33|13.75|12.35|13.7|12.3|0
1656444720000|2022-06-28 19:32:00|13.76|12.36|13.73|12.33|13.76|12.36|13.73|12.33|0
1656444730000|2022-06-28 19:32:10|13.72|12.32|13.69|12.29|13.72|12.32|13.68|12.28|0
1656444740000|2022-06-28 19:32:20|13.7|12.3|13.72|12.32|13.72|12.32|13.7|12.3|0
1656444750000|2022-06-28 19:32:30|13.7|12.3|13.72|12.32|13.72|12.32|13.69|12.29|0
1656444760000|2022-06-28 19:32:40|13.69|12.29|13.77|12.37|13.77|12.37|13.69|12.29|0
1656444770000|2022-06-28 19:32:50|13.76|12.36|13.77|12.37|13.79|12.39|13.76|12.36|0
1656444780000|2022-06-28 19:33:00|13.79|12.39|13.73|12.33|13.79|12.39|13.73|12.33|0
1656444790000|2022-06-28 19:33:10|13.72|12.32|13.68|12.28|13.72|12.32|13.68|12.28|0
1656444800000|2022-06-28 19:33:20|13.66|12.26|13.65|12.25|13.69|12.29|13.65|12.25|0
1656444810000|2022-06-28 19:33:30|13.64|12.24|13.66|12.26|13.66|12.26|13.64|12.24|0
1656444820000|2022-06-28 19:33:40|13.61|12.21|13.59|12.19|13.64|12.24|13.59|12.19|0
1656444830000|2022-06-28 19:33:50|13.58|12.18|13.51|12.11|13.58|12.18|13.51|12.11|0
1656444840000|2022-06-28 19:34:00|13.55|12.15|13.57|12.17|13.57|12.17|13.51|12.11|0
1656444850000|2022-06-28 19:34:10|13.59|12.19|13.59|12.19|13.59|12.19|13.55|12.15|0
1656444860000|2022-06-28 19:34:20|13.58|12.18|13.61|12.21|13.61|12.21|13.55|12.15|0
1656444870000|2022-06-28 19:34:30|13.59|12.19|13.58|12.18|13.59|12.19|13.58|12.18|0
1656444880000|2022-06-28 19:34:40|13.57|12.17|13.54|12.14|13.57|12.17|13.54|12.14|0
1656444890000|2022-06-28 19:34:50|13.55|12.15|13.55|12.15|13.55|12.15|13.54|12.14|0
1656444900000|2022-06-28 19:35:00|13.58|12.18|13.59|12.19|13.59|12.19|13.55|12.15|0
1656444910000|2022-06-28 19:35:10|13.61|12.21|13.58|12.18|13.61|12.21|13.58|12.18|0
1656444920000|2022-06-28 19:35:20|13.57|12.17|13.58|12.18|13.61|12.21|13.57|12.17|0
1656444930000|2022-06-28 19:35:30|13.55|12.15|13.58|12.18|13.58|12.18|13.54|12.14|0
1656444940000|2022-06-28 19:35:40|13.55|12.15|13.59|12.19|13.59|12.19|13.55|12.15|0
1656444950000|2022-06-28 19:35:50|13.65|12.25|13.57|12.17|13.68|12.28|13.57|12.17|0
1656444960000|2022-06-28 19:36:00|13.55|12.15|13.62|12.22|13.62|12.22|13.55|12.15|0
1656444970000|2022-06-28 19:36:10|13.64|12.24|13.64|12.24|13.66|12.26|13.64|12.24|0
1656444980000|2022-06-28 19:36:20|13.66|12.26|13.64|12.24|13.66|12.26|13.64|12.24|0
1656444990000|2022-06-28 19:36:30|13.61|12.21|13.65|12.25|13.69|12.29|13.61|12.21|0
1656445000000|2022-06-28 19:36:40|13.64|12.24|13.61|12.21|13.64|12.24|13.61|12.21|0
1656445010000|2022-06-28 19:36:50|13.58|12.18|13.55|12.15|13.58|12.18|13.55|12.15|0
1656445020000|2022-06-28 19:37:00|13.54|12.14|13.5|12.1|13.54|12.14|13.5|12.1|0
1656445030000|2022-06-28 19:37:10|13.47|12.07|13.63|12.23|13.67|12.27|13.47|12.07|0
1656445040000|2022-06-28 19:37:20|13.64|12.24|13.65|12.25|13.68|12.28|13.64|12.24|0
1656445050000|2022-06-28 19:37:30|13.67|12.27|13.69|12.29|13.69|12.29|13.64|12.24|0
1656445060000|2022-06-28 19:37:40|13.67|12.27|13.68|12.28|13.68|12.28|13.64|12.24|0
1656445070000|2022-06-28 19:37:50|13.72|12.32|13.71|12.31|13.72|12.32|13.71|12.31|0
1656445080000|2022-06-28 19:38:00|13.69|12.29|13.65|12.25|13.69|12.29|13.65|12.25|0
1656445090000|2022-06-28 19:38:10|13.68|12.28|13.72|12.32|13.73|12.33|13.67|12.27|0
1656445100000|2022-06-28 19:38:20|13.73|12.33|13.71|12.31|13.73|12.33|13.71|12.31|0
1656445110000|2022-06-28 19:38:30|13.73|12.33|13.73|12.33|13.73|12.33|13.73|12.33|0
1656445120000|2022-06-28 19:38:40|13.72|12.32|13.67|12.27|13.72|12.32|13.65|12.25|0
1656445130000|2022-06-28 19:38:50|13.65|12.25|13.68|12.28|13.68|12.28|13.65|12.25|0
1656445140000|2022-06-28 19:39:00|13.69|12.29|13.69|12.29|13.69|12.29|13.68|12.28|0
1656445150000|2022-06-28 19:39:10|13.71|12.31|13.72|12.32|13.72|12.32|13.69|12.29|0
1656445160000|2022-06-28 19:39:20|13.73|12.33|13.75|12.35|13.75|12.35|13.72|12.32|0
1656445170000|2022-06-28 19:39:30|13.8|12.4|13.82|12.42|13.83|12.43|13.8|12.4|0
1656445180000|2022-06-28 19:39:40|13.83|12.43|13.83|12.43|13.83|12.43|13.83|12.43|0
1656445190000|2022-06-28 19:39:50|13.84|12.44|13.87|12.47|13.87|12.47|13.83|12.43|0
1656445200000|2022-06-28 19:40:00|13.89|12.49|13.9|12.5|13.91|12.51|13.89|12.49|0
1656445210000|2022-06-28 19:40:10|13.89|12.49|13.82|12.42|13.89|12.49|13.82|12.42|0
1656445220000|2022-06-28 19:40:20|13.86|12.46|13.91|12.51|13.91|12.51|13.86|12.46|0
1656445230000|2022-06-28 19:40:30|13.93|12.53|13.91|12.51|13.94|12.54|13.91|12.51|0
1656445240000|2022-06-28 19:40:40|13.87|12.47|13.83|12.43|13.87|12.47|13.83|12.43|0
1656445250000|2022-06-28 19:40:50|13.8|12.4|13.75|12.35|13.8|12.4|13.75|12.35|0
1656445260000|2022-06-28 19:41:00|13.78|12.38|13.76|12.36|13.78|12.38|13.76|12.36|0
1656445270000|2022-06-28 19:41:10|13.81|12.41|13.78|12.38|13.84|12.44|13.78|12.38|0
1656445280000|2022-06-28 19:41:20|13.76|12.36|13.79|12.39|13.79|12.39|13.76|12.36|0
1656445290000|2022-06-28 19:41:30|13.78|12.38|13.73|12.33|13.78|12.38|13.73|12.33|0
1656445300000|2022-06-28 19:41:40|13.71|12.31|13.8|12.4|13.8|12.4|13.71|12.31|0
1656445310000|2022-06-28 19:41:50|13.82|12.42|13.82|12.42|13.82|12.42|13.82|12.42|0
1656445320000|2022-06-28 19:42:00|13.8|12.4|13.87|12.47|13.87|12.47|13.78|12.38|0
1656445330000|2022-06-28 19:42:10|13.89|12.49|13.84|12.44|13.89|12.49|13.83|12.43|0
1656445340000|2022-06-28 19:42:20|13.86|12.46|13.82|12.42|13.86|12.46|13.79|12.39|0
1656445350000|2022-06-28 19:42:30|13.79|12.39|13.82|12.42|13.84|12.44|13.78|12.38|0
1656445360000|2022-06-28 19:42:40|13.76|12.36|13.73|12.33|13.76|12.36|13.73|12.33|0
1656445370000|2022-06-28 19:42:50|13.69|12.29|13.79|12.39|13.79|12.39|13.69|12.29|0
1656445380000|2022-06-28 19:43:00|13.78|12.38|13.8|12.4|13.8|12.4|13.76|12.36|0
1656445390000|2022-06-28 19:43:10|13.78|12.38|13.8|12.4|13.8|12.4|13.78|12.38|0
1656445400000|2022-06-28 19:43:20|13.79|12.39|13.84|12.44|13.84|12.44|13.79|12.39|0
1656445410000|2022-06-28 19:43:30|13.86|12.46|13.83|12.43|13.86|12.46|13.8|12.4|0
1656445420000|2022-06-28 19:43:40|13.78|12.38|13.73|12.33|13.78|12.38|13.73|12.33|0
1656445430000|2022-06-28 19:43:50|13.74|12.34|13.69|12.29|13.74|12.34|13.69|12.29|0
1656445440000|2022-06-28 19:44:00|13.65|12.25|13.65|12.25|13.66|12.26|13.65|12.25|0
1656445450000|2022-06-28 19:44:10|13.62|12.22|13.62|12.22|13.62|12.22|13.62|12.22|0
1656445460000|2022-06-28 19:44:20|13.6|12.2|13.56|12.16|13.6|12.2|13.56|12.16|0
1656445470000|2022-06-28 19:44:30|13.54|12.14|13.54|12.14|13.54|12.14|13.53|12.13|0
1656445480000|2022-06-28 19:44:40|13.56|12.16|13.56|12.16|13.57|12.17|13.53|12.13|0
1656445490000|2022-06-28 19:44:50|13.58|12.18|13.64|12.24|13.64|12.24|13.58|12.18|0
1656445500000|2022-06-28 19:45:00|13.62|12.22|13.56|12.16|13.62|12.22|13.56|12.16|0
1656445510000|2022-06-28 19:45:10|13.53|12.13|13.6|12.2|13.6|12.2|13.53|12.13|0
1656445520000|2022-06-28 19:45:20|13.53|12.13|13.57|12.17|13.57|12.17|13.53|12.13|0
1656445530000|2022-06-28 19:45:30|13.56|12.16|13.56|12.16|13.57|12.17|13.56|12.16|0
1656445540000|2022-06-28 19:45:40|13.57|12.17|13.65|12.25|13.65|12.25|13.57|12.17|0
1656445550000|2022-06-28 19:45:50|13.64|12.24|13.65|12.25|13.67|12.27|13.64|12.24|0
1656445560000|2022-06-28 19:46:00|13.67|12.27|13.75|12.35|13.75|12.35|13.67|12.27|0
1656445570000|2022-06-28 19:46:10|13.72|12.32|13.69|12.29|13.73|12.33|13.69|12.29|0
1656445580000|2022-06-28 19:46:20|13.65|12.25|13.61|12.21|13.67|12.27|13.61|12.21|0
1656445590000|2022-06-28 19:46:30|13.62|12.22|13.56|12.16|13.62|12.22|13.56|12.16|0
1656445600000|2022-06-28 19:46:40|13.54|12.14|13.56|12.16|13.57|12.17|13.54|12.14|0
1656445610000|2022-06-28 19:46:50|13.58|12.18|13.56|12.16|13.58|12.18|13.56|12.16|0
1656445620000|2022-06-28 19:47:00|13.57|12.17|13.56|12.16|13.57|12.17|13.56|12.16|0
1656445630000|2022-06-28 19:47:10|13.54|12.14|13.53|12.13|13.54|12.14|13.52|12.12|0
1656445640000|2022-06-28 19:47:20|13.54|12.14|13.55|12.15|13.56|12.16|13.53|12.13|0
1656445650000|2022-06-28 19:47:30|13.53|12.13|13.53|12.13|13.56|12.16|13.52|12.12|0
1656445660000|2022-06-28 19:47:40|13.52|12.12|13.5|12.1|13.52|12.12|13.49|12.09|0
1656445670000|2022-06-28 19:47:50|13.49|12.09|13.46|12.06|13.49|12.09|13.46|12.06|0
1656445680000|2022-06-28 19:48:00|13.48|12.08|13.49|12.09|13.49|12.09|13.46|12.06|0
1656445690000|2022-06-28 19:48:10|13.48|12.08|13.46|12.06|13.49|12.09|13.46|12.06|0
1656445710000|2022-06-28 19:48:30|13.48|12.08|13.5|12.1|13.5|12.1|13.48|12.08|0
1656445720000|2022-06-28 19:48:40|13.49|12.09|13.46|12.06|13.49|12.09|13.46|12.06|0
1656445730000|2022-06-28 19:48:50|13.43|12.03|13.5|12.1|13.5|12.1|13.43|12.03|0
1656445740000|2022-06-28 19:49:00|13.54|12.14|13.68|12.28|13.68|12.28|13.54|12.14|0
1656445750000|2022-06-28 19:49:10|13.67|12.27|13.58|12.18|13.67|12.27|13.58|12.18|0
1656445760000|2022-06-28 19:49:20|13.57|12.17|13.54|12.14|13.58|12.18|13.54|12.14|0
1656445770000|2022-06-28 19:49:30|13.5|12.1|13.53|12.13|13.53|12.13|13.49|12.09|0
1656445780000|2022-06-28 19:49:40|13.54|12.14|13.53|12.13|13.54|12.14|13.53|12.13|0
1656445790000|2022-06-28 19:49:50|13.58|12.18|13.6|12.2|13.6|12.2|13.58|12.18|0
1656445800000|2022-06-28 19:50:00|13.62|12.22|13.54|12.14|13.62|12.22|13.46|12.06|0
1656445810000|2022-06-28 19:50:10|13.69|12.29|13.65|12.25|13.69|12.29|13.65|12.25|0
1656445820000|2022-06-28 19:50:20|13.58|12.18|13.65|12.25|13.65|12.25|13.56|12.16|0
1656445830000|2022-06-28 19:50:30|13.61|12.21|13.6|12.2|13.62|12.22|13.6|12.2|0
1656445840000|2022-06-28 19:50:40|13.58|12.18|13.56|12.16|13.58|12.18|13.56|12.16|0
1656445850000|2022-06-28 19:50:50|13.49|12.09|13.53|12.13|13.56|12.16|13.49|12.09|0
1656445860000|2022-06-28 19:51:00|13.5|12.1|13.47|12.07|13.53|12.13|13.47|12.07|0
1656445870000|2022-06-28 19:51:10|13.49|12.09|13.39|11.99|13.49|12.09|13.39|11.99|0
1656445880000|2022-06-28 19:51:20|13.37|11.97|13.42|12.02|13.46|12.06|13.35|11.95|0
1656445890000|2022-06-28 19:51:30|13.47|12.07|13.56|12.16|13.56|12.16|13.47|12.07|0
1656445900000|2022-06-28 19:51:40|13.62|12.22|13.6|12.2|13.62|12.22|13.58|12.18|0
1656445910000|2022-06-28 19:51:50|13.56|12.16|13.61|12.21|13.61|12.21|13.56|12.16|0
1656445920000|2022-06-28 19:52:00|13.57|12.17|13.67|12.27|13.67|12.27|13.57|12.17|0
1656445930000|2022-06-28 19:52:10|13.72|12.32|13.69|12.29|13.72|12.32|13.68|12.28|0
1656445940000|2022-06-28 19:52:20|13.64|12.24|13.61|12.21|13.64|12.24|13.61|12.21|0
1656445950000|2022-06-28 19:52:30|13.62|12.22|13.56|12.16|13.62|12.22|13.56|12.16|0
1656445960000|2022-06-28 19:52:40|13.54|12.14|13.53|12.13|13.54|12.14|13.52|12.12|0
1656445970000|2022-06-28 19:52:50|13.5|12.1|13.52|12.12|13.52|12.12|13.49|12.09|0
1656445980000|2022-06-28 19:53:00|13.6|12.2|13.58|12.18|13.6|12.2|13.57|12.17|0
1656445990000|2022-06-28 19:53:10|13.61|12.21|13.64|12.24|13.64|12.24|13.61|12.21|0
1656446000000|2022-06-28 19:53:20|13.65|12.25|13.68|12.28|13.68|12.28|13.64|12.24|0
1656446010000|2022-06-28 19:53:30|13.71|12.31|13.61|12.21|13.71|12.31|13.61|12.21|0
1656446020000|2022-06-28 19:53:40|13.62|12.22|13.68|12.28|13.68|12.28|13.61|12.21|0
1656446030000|2022-06-28 19:53:50|13.69|12.29|13.69|12.29|13.71|12.31|13.69|12.29|0
1656446040000|2022-06-28 19:54:00|13.68|12.28|13.66|12.26|13.69|12.29|13.66|12.26|0
1656446050000|2022-06-28 19:54:10|13.65|12.25|13.64|12.24|13.69|12.29|13.64|12.24|0
1656446060000|2022-06-28 19:54:20|13.65|12.25|13.65|12.25|13.65|12.25|13.65|12.25|0
1656446070000|2022-06-28 19:54:30|13.69|12.29|13.72|12.32|13.72|12.32|13.69|12.29|0
1656446080000|2022-06-28 19:54:40|13.64|12.24|13.68|12.28|13.68|12.28|13.64|12.24|0
1656446090000|2022-06-28 19:54:50|13.71|12.31|13.77|12.37|13.77|12.37|13.69|12.29|0
1656446100000|2022-06-28 19:55:00|13.72|12.32|13.76|12.36|13.76|12.36|13.72|12.32|0
1656446110000|2022-06-28 19:55:10|13.69|12.29|13.58|12.18|13.69|12.29|13.58|12.18|0
1656446120000|2022-06-28 19:55:20|13.56|12.16|13.54|12.14|13.57|12.17|13.54|12.14|0
1656446130000|2022-06-28 19:55:30|13.52|12.12|13.57|12.17|13.57|12.17|13.52|12.12|0
1656446140000|2022-06-28 19:55:40|13.6|12.2|13.65|12.25|13.65|12.25|13.6|12.2|0
1656446150000|2022-06-28 19:55:50|13.6|12.2|13.57|12.17|13.6|12.2|13.57|12.17|0
1656446160000|2022-06-28 19:56:00|13.56|12.16|13.53|12.13|13.57|12.17|13.53|12.13|0
1656446170000|2022-06-28 19:56:10|13.52|12.12|13.54|12.14|13.54|12.14|13.52|12.12|0
1656446180000|2022-06-28 19:56:20|13.52|12.12|13.52|12.12|13.52|12.12|13.52|12.12|0
1656446190000|2022-06-28 19:56:30|13.5|12.1|13.51|12.11|13.52|12.12|13.5|12.1|0
1656446200000|2022-06-28 19:56:40|13.47|12.07|13.46|12.06|13.5|12.1|13.46|12.06|0
1656446210000|2022-06-28 19:56:50|13.42|12.02|13.43|12.03|13.43|12.03|13.41|12.01|0
1656446220000|2022-06-28 19:57:00|13.42|12.02|13.46|12.06|13.46|12.06|13.42|12.02|0
1656446230000|2022-06-28 19:57:10|13.5|12.1|13.53|12.13|13.53|12.13|13.46|12.06|0
1656446240000|2022-06-28 19:57:20|13.54|12.14|13.49|12.09|13.54|12.14|13.49|12.09|0
1656446250000|2022-06-28 19:57:30|13.46|12.06|13.43|12.03|13.46|12.06|13.43|12.03|0
1656446260000|2022-06-28 19:57:40|13.45|12.05|13.42|12.02|13.45|12.05|13.42|12.02|0
1656446270000|2022-06-28 19:57:50|13.41|12.01|13.41|12.01|13.42|12.02|13.41|12.01|0
1656446280000|2022-06-28 19:58:00|13.47|12.07|13.54|12.14|13.54|12.14|13.47|12.07|0
1656446290000|2022-06-28 19:58:10|13.56|12.16|13.53|12.13|13.56|12.16|13.46|12.06|0
1656446300000|2022-06-28 19:58:20|13.51|12.11|13.54|12.14|13.54|12.14|13.51|12.11|0
1656446310000|2022-06-28 19:58:30|13.53|12.13|13.68|12.28|13.7|12.3|13.53|12.13|0
1656446320000|2022-06-28 19:58:40|13.7|12.3|13.67|12.27|13.7|12.3|13.67|12.27|0
1656446330000|2022-06-28 19:58:50|13.68|12.28|13.71|12.31|13.71|12.31|13.68|12.28|0
1656446340000|2022-06-28 19:59:00|13.68|12.28|13.64|12.24|13.7|12.3|13.64|12.24|0
1656446350000|2022-06-28 19:59:10|13.63|12.23|13.63|12.23|13.63|12.23|13.57|12.17|0
1656446360000|2022-06-28 19:59:20|13.6|12.2|13.57|12.17|13.6|12.2|13.57|12.17|0
1656446370000|2022-06-28 19:59:30|13.59|12.19|13.63|12.23|13.63|12.23|13.59|12.19|0
1656446380000|2022-06-28 19:59:40|13.61|12.21|13.67|12.27|13.67|12.27|13.6|12.2|0
1656446390000|2022-06-28 19:59:50|13.7|12.3|13.65|12.25|13.71|12.31|13.65|12.25|0
1656446400000|2022-06-28 20:00:00|13.7|12.3|13.65|12.25|13.7|12.3|13.64|12.24|0
1656446410000|2022-06-28 20:00:10|13.64|12.24|13.61|12.21|13.65|12.25|13.61|12.21|0
1656446420000|2022-06-28 20:00:20|13.64|12.24|13.68|12.28|13.68|12.28|13.64|12.24|0
1656446430000|2022-06-28 20:00:30|13.8|12.4|13.75|12.35|13.8|12.4|13.75|12.35|0
1656446440000|2022-06-28 20:00:40|13.74|12.34|13.7|12.3|13.74|12.34|13.7|12.3|0
1656446450000|2022-06-28 20:00:50|13.71|12.31|13.72|12.32|13.72|12.32|13.71|12.31|0
1656446460000|2022-06-28 20:01:00|13.68|12.28|13.63|12.23|13.68|12.28|13.63|12.23|0
1656446470000|2022-06-28 20:01:10|13.59|12.19|13.55|12.15|13.6|12.2|13.55|12.15|0
1656446480000|2022-06-28 20:01:20|13.56|12.16|13.55|12.15|13.56|12.16|13.55|12.15|0
1656446490000|2022-06-28 20:01:30|13.56|12.16|13.55|12.15|13.56|12.16|13.55|12.15|0
1656446500000|2022-06-28 20:01:40|13.56|12.16|13.52|12.12|13.56|12.16|13.52|12.12|0
1656446510000|2022-06-28 20:01:50|13.53|12.13|13.53|12.13|13.53|12.13|13.53|12.13|0
1656446520000|2022-06-28 20:02:00|13.52|12.12|13.53|12.13|13.53|12.13|13.52|12.12|0
1656446530000|2022-06-28 20:02:10|13.55|12.15|13.53|12.13|13.55|12.15|13.53|12.13|0
1656446540000|2022-06-28 20:02:20|13.52|12.12|13.52|12.12|13.52|12.12|13.52|12.12|0
1656446550000|2022-06-28 20:02:30|13.49|12.09|13.48|12.08|13.49|12.09|13.48|12.08|0
1656446560000|2022-06-28 20:02:40|13.49|12.09|13.49|12.09|13.49|12.09|13.49|12.09|0
1656446580000|2022-06-28 20:03:00|13.48|12.08|13.48|12.08|13.48|12.08|13.48|12.08|0
1656446590000|2022-06-28 20:03:10|13.49|12.09|13.5|12.1|13.5|12.1|13.49|12.09|0
1656446600000|2022-06-28 20:03:20|13.53|12.13|13.55|12.15|13.56|12.16|13.53|12.13|0
1656446610000|2022-06-28 20:03:30|13.53|12.13|13.55|12.15|13.55|12.15|13.53|12.13|0
1656446620000|2022-06-28 20:03:40|13.56|12.16|13.56|12.16|13.57|12.17|13.55|12.15|0
1656446630000|2022-06-28 20:03:50|13.52|12.12|13.52|12.12|13.52|12.12|13.52|12.12|0
1656446640000|2022-06-28 20:04:00|13.53|12.13|13.56|12.16|13.56|12.16|13.53|12.13|0
1656446650000|2022-06-28 20:04:10|13.57|12.17|13.6|12.2|13.6|12.2|13.57|12.17|0
1656446660000|2022-06-28 20:04:20|13.57|12.17|13.59|12.19|13.59|12.19|13.57|12.17|0
1656446670000|2022-06-28 20:04:30|13.57|12.17|13.56|12.16|13.59|12.19|13.56|12.16|0
1656446680000|2022-06-28 20:04:40|13.57|12.17|13.59|12.19|13.59|12.19|13.57|12.17|0
1656446700000|2022-06-28 20:05:00|13.6|12.2|13.59|12.19|13.6|12.2|13.59|12.19|0
1656446710000|2022-06-28 20:05:10|13.6|12.2|13.57|12.17|13.6|12.2|13.57|12.17|0
1656446720000|2022-06-28 20:05:20|13.56|12.16|13.56|12.16|13.56|12.16|13.56|12.16|0
1656446740000|2022-06-28 20:05:40|13.57|12.17|13.59|12.19|13.59|12.19|13.57|12.17|0
1656446750000|2022-06-28 20:05:50|13.6|12.2|13.59|12.19|13.6|12.2|13.59|12.19|0
1656446760000|2022-06-28 20:06:00|13.57|12.17|13.57|12.17|13.57|12.17|13.57|12.17|0
1656446770000|2022-06-28 20:06:10|13.56|12.16|13.57|12.17|13.57|12.17|13.56|12.16|0
1656446780000|2022-06-28 20:06:20|13.56|12.16|13.54|12.14|13.56|12.16|13.54|12.14|0
1656446790000|2022-06-28 20:06:30|13.53|12.13|13.53|12.13|13.53|12.13|13.53|12.13|0
1656446800000|2022-06-28 20:06:40|13.52|12.12|13.52|12.12|13.52|12.12|13.52|12.12|0
1656446810000|2022-06-28 20:06:50|13.53|12.13|13.52|12.12|13.53|12.13|13.52|12.12|0
1656446820000|2022-06-28 20:07:00|13.53|12.13|13.53|12.13|13.53|12.13|13.52|12.12|0
1656446830000|2022-06-28 20:07:10|13.52|12.12|13.5|12.1|13.52|12.12|13.5|12.1|0
1656446840000|2022-06-28 20:07:20|13.52|12.12|13.53|12.13|13.53|12.13|13.52|12.12|0
1656446850000|2022-06-28 20:07:30|13.52|12.12|13.53|12.13|13.53|12.13|13.52|12.12|0
1656446860000|2022-06-28 20:07:40|13.54|12.14|13.56|12.16|13.56|12.16|13.54|12.14|0
1656446880000|2022-06-28 20:08:00|13.57|12.17|13.56|12.16|13.57|12.17|13.56|12.16|0
1656446890000|2022-06-28 20:08:10|13.54|12.14|13.54|12.14|13.54|12.14|13.54|12.14|0
1656446910000|2022-06-28 20:08:30|13.56|12.16|13.57|12.17|13.57|12.17|13.56|12.16|0
1656446920000|2022-06-28 20:08:40|13.56|12.16|13.54|12.14|13.56|12.16|13.54|12.14|0
1656446930000|2022-06-28 20:08:50|13.52|12.12|13.54|12.14|13.54|12.14|13.52|12.12|0
1656446940000|2022-06-28 20:09:00|13.53|12.13|13.53|12.13|13.54|12.14|13.53|12.13|0
1656446950000|2022-06-28 20:09:10|13.54|12.14|13.54|12.14|13.54|12.14|13.54|12.14|0
1656446970000|2022-06-28 20:09:30|13.56|12.16|13.57|12.17|13.57|12.17|13.56|12.16|0
1656446980000|2022-06-28 20:09:40|13.56|12.16|13.54|12.14|13.56|12.16|13.54|12.14|0
1656446990000|2022-06-28 20:09:50|13.53|12.13|13.53|12.13|13.53|12.13|13.53|12.13|0
1656447000000|2022-06-28 20:10:00|13.54|12.14|13.56|12.16|13.56|12.16|13.54|12.14|0
1656447010000|2022-06-28 20:10:10|13.54|12.14|13.56|12.16|13.56|12.16|13.54|12.14|0
1656447020000|2022-06-28 20:10:20|13.57|12.17|13.57|12.17|13.57|12.17|13.57|12.17|0
1656447030000|2022-06-28 20:10:30|13.6|12.2|13.56|12.16|13.6|12.2|13.56|12.16|0
1656447050000|2022-06-28 20:10:50|13.57|12.17|13.59|12.19|13.59|12.19|13.57|12.17|0
1656447070000|2022-06-28 20:11:10|13.6|12.2|13.6|12.2|13.6|12.2|13.59|12.19|0
1656447090000|2022-06-28 20:11:30|13.61|12.21|13.63|12.23|13.63|12.23|13.61|12.21|0
1656447100000|2022-06-28 20:11:40|13.64|12.24|13.65|12.25|13.65|12.25|13.64|12.24|0
1656447120000|2022-06-28 20:12:00|13.64|12.24|13.64|12.24|13.65|12.25|13.64|12.24|0
1656447130000|2022-06-28 20:12:10|13.61|12.21|13.59|12.19|13.62|12.22|13.59|12.19|0
1656447140000|2022-06-28 20:12:20|13.6|12.2|13.6|12.2|13.61|12.21|13.6|12.2|0
1656447150000|2022-06-28 20:12:30|13.61|12.21|13.61|12.21|13.63|12.23|13.61|12.21|0
1656447170000|2022-06-28 20:12:50|13.63|12.23|13.63|12.23|13.63|12.23|13.63|12.23|0
1656447180000|2022-06-28 20:13:00|13.68|12.28|13.65|12.25|13.68|12.28|13.65|12.25|0
1656447190000|2022-06-28 20:13:10|13.67|12.27|13.68|12.28|13.68|12.28|13.67|12.27|0
1656447200000|2022-06-28 20:13:20|13.69|12.29|13.69|12.29|13.71|12.31|13.69|12.29|0
1656447210000|2022-06-28 20:13:30|13.71|12.31|13.69|12.29|13.71|12.31|13.69|12.29|0
1656447220000|2022-06-28 20:13:40|13.71|12.31|13.69|12.29|13.71|12.31|13.68|12.28|0
1656447230000|2022-06-28 20:13:50|13.67|12.27|13.65|12.25|13.67|12.27|13.65|12.25|0
1656447240000|2022-06-28 20:14:00|13.67|12.27|13.67|12.27|13.67|12.27|13.67|12.27|0
1656447250000|2022-06-28 20:14:10|13.65|12.25|13.64|12.24|13.65|12.25|13.61|12.21|0
1656447260000|2022-06-28 20:14:20|13.63|12.23|13.6|12.2|13.63|12.23|13.6|12.2|0
1656447270000|2022-06-28 20:14:30|13.63|12.23|13.65|12.25|13.65|12.25|13.63|12.23|0
1656447280000|2022-06-28 20:14:40|13.63|12.23|13.65|12.25|13.65|12.25|13.63|12.23|0
1656447290000|2022-06-28 20:14:50|13.64|12.24|13.64|12.24|13.65|12.25|13.64|12.24|0
1656447310000|2022-06-28 20:15:10|13.75|12.15|13.75|12.15|13.75|12.15|13.75|12.15|0
1656447320000|2022-06-28 20:15:20|13.74|12.14|13.74|12.14|13.74|12.14|13.74|12.14|0
1656447330000|2022-06-28 20:15:30|13.75|12.15|13.77|12.17|13.77|12.17|13.75|12.15|0
1656447350000|2022-06-28 20:15:50|13.78|12.18|13.78|12.18|13.78|12.18|13.78|12.18|0
1656447360000|2022-06-28 20:16:00|13.77|12.17|13.78|12.18|13.78|12.18|13.77|12.17|0
1656447370000|2022-06-28 20:16:10|13.77|12.17|13.73|12.13|13.77|12.17|13.73|12.13|0
1656447380000|2022-06-28 20:16:20|13.71|12.11|13.71|12.11|13.71|12.11|13.71|12.11|0
1656447390000|2022-06-28 20:16:30|13.7|12.1|13.67|12.07|13.7|12.1|13.67|12.07|0
1656447400000|2022-06-28 20:16:40|13.69|12.09|13.7|12.1|13.7|12.1|13.69|12.09|0
1656447410000|2022-06-28 20:16:50|13.69|12.09|13.69|12.09|13.69|12.09|13.69|12.09|0
1656447420000|2022-06-28 20:17:00|13.7|12.1|13.7|12.1|13.7|12.1|13.7|12.1|0
1656447430000|2022-06-28 20:17:10|13.71|12.11|13.71|12.11|13.71|12.11|13.71|12.11|0
1656447450000|2022-06-28 20:17:30|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656447460000|2022-06-28 20:17:40|13.74|12.14|13.74|12.14|13.74|12.14|13.74|12.14|0
1656447470000|2022-06-28 20:17:50|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656447480000|2022-06-28 20:18:00|13.71|12.11|13.75|12.15|13.77|12.17|13.71|12.11|0
1656447490000|2022-06-28 20:18:10|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656447510000|2022-06-28 20:18:30|13.75|12.15|13.75|12.15|13.75|12.15|13.75|12.15|0
1656447520000|2022-06-28 20:18:40|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1656447530000|2022-06-28 20:18:50|13.78|12.18|13.77|12.17|13.78|12.18|13.75|12.15|0
1656447540000|2022-06-28 20:19:00|13.75|12.15|13.75|12.15|13.75|12.15|13.74|12.14|0
1656460800000|2022-06-29 00:00:00|14.14|12.54|14.09|12.49|14.14|12.54|14.09|12.49|0
1656460810000|2022-06-29 00:00:10|14.08|12.48|14.07|12.47|14.08|12.48|14.07|12.47|0
1656460820000|2022-06-29 00:00:20|14.12|12.52|14.12|12.52|14.13|12.53|14.12|12.52|0
1656460830000|2022-06-29 00:00:30|14.14|12.54|14.22|12.62|14.22|12.62|14.14|12.54|0
1656460840000|2022-06-29 00:00:40|14.23|12.63|14.22|12.62|14.23|12.63|14.22|12.62|0
1656460850000|2022-06-29 00:00:50|14.21|12.61|14.16|12.56|14.21|12.61|14.16|12.56|0
1656460860000|2022-06-29 00:01:00|14.15|12.55|14.18|12.58|14.18|12.58|14.14|12.54|0
1656460870000|2022-06-29 00:01:10|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656460880000|2022-06-29 00:01:20|14.14|12.54|14.14|12.54|14.14|12.54|14.14|12.54|0
1656460890000|2022-06-29 00:01:30|14.11|12.51|14.15|12.55|14.15|12.55|14.11|12.51|0
1656460900000|2022-06-29 00:01:40|14.16|12.56|14.12|12.52|14.16|12.56|14.12|12.52|0
1656460910000|2022-06-29 00:01:50|14.15|12.55|14.16|12.56|14.16|12.56|14.15|12.55|0
1656460920000|2022-06-29 00:02:00|14.15|12.55|14.14|12.54|14.15|12.55|14.12|12.52|0
1656460930000|2022-06-29 00:02:10|14.18|12.58|14.13|12.53|14.18|12.58|14.13|12.53|0
1656460940000|2022-06-29 00:02:20|14.14|12.54|14.14|12.54|14.15|12.55|14.14|12.54|0
1656460950000|2022-06-29 00:02:30|14.13|12.53|14.15|12.55|14.15|12.55|14.13|12.53|0
1656460960000|2022-06-29 00:02:40|14.18|12.58|14.19|12.59|14.19|12.59|14.18|12.58|0
1656460970000|2022-06-29 00:02:50|14.21|12.61|14.18|12.58|14.21|12.61|14.18|12.58|0
1656460980000|2022-06-29 00:03:00|14.16|12.56|14.16|12.56|14.16|12.56|14.14|12.54|0
1656460990000|2022-06-29 00:03:10|14.18|12.58|14.19|12.59|14.19|12.59|14.18|12.58|0
1656461000000|2022-06-29 00:03:20|14.18|12.58|14.16|12.56|14.18|12.58|14.16|12.56|0
1656461010000|2022-06-29 00:03:30|14.17|12.57|14.18|12.58|14.18|12.58|14.17|12.57|0
1656461030000|2022-06-29 00:03:50|14.17|12.57|14.18|12.58|14.19|12.59|14.17|12.57|0
1656461040000|2022-06-29 00:04:00|14.21|12.61|14.14|12.54|14.21|12.61|14.14|12.54|0
1656461050000|2022-06-29 00:04:10|14.15|12.55|14.16|12.56|14.16|12.56|14.15|12.55|0
1656461060000|2022-06-29 00:04:20|14.17|12.57|14.16|12.56|14.17|12.57|14.16|12.56|0
1656461070000|2022-06-29 00:04:30|14.15|12.55|14.14|12.54|14.15|12.55|14.14|12.54|0
1656461080000|2022-06-29 00:04:40|14.15|12.55|14.14|12.54|14.15|12.55|14.14|12.54|0
1656461100000|2022-06-29 00:05:00|14.12|12.52|14.15|12.55|14.15|12.55|14.12|12.52|0
1656461110000|2022-06-29 00:05:10|14.14|12.54|14.16|12.56|14.16|12.56|14.14|12.54|0
1656461120000|2022-06-29 00:05:20|14.15|12.55|14.15|12.55|14.15|12.55|14.15|12.55|0
1656461130000|2022-06-29 00:05:30|14.14|12.54|14.16|12.56|14.16|12.56|14.14|12.54|0
1656461140000|2022-06-29 00:05:40|14.18|12.58|14.14|12.54|14.18|12.58|14.14|12.54|0
1656461150000|2022-06-29 00:05:50|14.12|12.52|14.14|12.54|14.14|12.54|14.12|12.52|0
1656461160000|2022-06-29 00:06:00|14.13|12.53|14.12|12.52|14.13|12.53|14.11|12.51|0
1656461170000|2022-06-29 00:06:10|14.11|12.51|14.11|12.51|14.11|12.51|14.09|12.49|0
1656461180000|2022-06-29 00:06:20|14.1|12.5|14.09|12.49|14.11|12.51|14.09|12.49|0
1656461190000|2022-06-29 00:06:30|14.11|12.51|14.1|12.5|14.11|12.51|14.08|12.48|0
1656461200000|2022-06-29 00:06:40|14.11|12.51|14.12|12.52|14.12|12.52|14.11|12.51|0
1656461210000|2022-06-29 00:06:50|14.13|12.53|14.14|12.54|14.15|12.55|14.13|12.53|0
1656461220000|2022-06-29 00:07:00|14.13|12.53|14.16|12.56|14.16|12.56|14.13|12.53|0
1656461230000|2022-06-29 00:07:10|14.15|12.55|14.15|12.55|14.15|12.55|14.15|12.55|0
1656461240000|2022-06-29 00:07:20|14.18|12.58|14.19|12.59|14.19|12.59|14.18|12.58|0
1656461250000|2022-06-29 00:07:30|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656461260000|2022-06-29 00:07:40|14.17|12.57|14.21|12.61|14.21|12.61|14.17|12.57|0
1656461270000|2022-06-29 00:07:50|14.22|12.62|14.26|12.66|14.26|12.66|14.22|12.62|0
1656461280000|2022-06-29 00:08:00|14.25|12.65|14.28|12.68|14.28|12.68|14.25|12.65|0
1656461290000|2022-06-29 00:08:10|14.26|12.66|14.26|12.66|14.27|12.67|14.26|12.66|0
1656461300000|2022-06-29 00:08:20|14.28|12.68|14.36|12.76|14.36|12.76|14.28|12.68|0
1656461310000|2022-06-29 00:08:30|14.38|12.78|14.39|12.79|14.39|12.79|14.35|12.75|0
1656461320000|2022-06-29 00:08:40|14.4|12.8|14.37|12.77|14.4|12.8|14.37|12.77|0
1656461330000|2022-06-29 00:08:50|14.38|12.78|14.36|12.76|14.38|12.78|14.36|12.76|0
1656461340000|2022-06-29 00:09:00|14.35|12.75|14.33|12.73|14.36|12.76|14.33|12.73|0
1656461350000|2022-06-29 00:09:10|14.32|12.72|14.32|12.72|14.33|12.73|14.32|12.72|0
1656461360000|2022-06-29 00:09:20|14.33|12.73|14.35|12.75|14.35|12.75|14.33|12.73|0
1656461370000|2022-06-29 00:09:30|14.33|12.73|14.3|12.7|14.33|12.73|14.3|12.7|0
1656461380000|2022-06-29 00:09:40|14.35|12.75|14.34|12.74|14.35|12.75|14.33|12.73|0
1656461390000|2022-06-29 00:09:50|14.3|12.7|14.28|12.68|14.3|12.7|14.28|12.68|0
1656461400000|2022-06-29 00:10:00|14.26|12.66|14.25|12.65|14.26|12.66|14.25|12.65|0
1656461410000|2022-06-29 00:10:10|14.28|12.68|14.28|12.68|14.29|12.69|14.28|12.68|0
1656461420000|2022-06-29 00:10:20|14.29|12.69|14.3|12.7|14.3|12.7|14.29|12.69|0
1656461430000|2022-06-29 00:10:30|14.29|12.69|14.32|12.72|14.32|12.72|14.29|12.69|0
1656461440000|2022-06-29 00:10:40|14.3|12.7|14.32|12.72|14.32|12.72|14.3|12.7|0
1656461450000|2022-06-29 00:10:50|14.3|12.7|14.29|12.69|14.3|12.7|14.29|12.69|0
1656461460000|2022-06-29 00:11:00|14.31|12.71|14.32|12.72|14.32|12.72|14.31|12.71|0
1656461470000|2022-06-29 00:11:10|14.33|12.73|14.33|12.73|14.33|12.73|14.33|12.73|0
1656461480000|2022-06-29 00:11:20|14.35|12.75|14.35|12.75|14.36|12.76|14.35|12.75|0
1656461490000|2022-06-29 00:11:30|14.34|12.74|14.35|12.75|14.35|12.75|14.34|12.74|0
1656461500000|2022-06-29 00:11:40|14.34|12.74|14.33|12.73|14.35|12.75|14.33|12.73|0
1656461510000|2022-06-29 00:11:50|14.32|12.72|14.31|12.71|14.32|12.72|14.31|12.71|0
1656461520000|2022-06-29 00:12:00|14.3|12.7|14.29|12.69|14.3|12.7|14.29|12.69|0
1656461550000|2022-06-29 00:12:30|14.28|12.68|14.28|12.68|14.28|12.68|14.26|12.66|0
1656461560000|2022-06-29 00:12:40|14.26|12.66|14.21|12.61|14.26|12.66|14.21|12.61|0
1656461570000|2022-06-29 00:12:50|14.23|12.63|14.22|12.62|14.23|12.63|14.22|12.62|0
1656461580000|2022-06-29 00:13:00|14.21|12.61|14.19|12.59|14.21|12.61|14.19|12.59|0
1656461590000|2022-06-29 00:13:10|14.18|12.58|14.17|12.57|14.18|12.58|14.16|12.56|0
1656461600000|2022-06-29 00:13:20|14.16|12.56|14.16|12.56|14.16|12.56|14.15|12.55|0
1656461610000|2022-06-29 00:13:30|14.15|12.55|14.16|12.56|14.16|12.56|14.15|12.55|0
1656461620000|2022-06-29 00:13:40|14.2|12.6|14.17|12.57|14.2|12.6|14.17|12.57|0
1656461630000|2022-06-29 00:13:50|14.16|12.56|14.17|12.57|14.18|12.58|14.16|12.56|0
1656461640000|2022-06-29 00:14:00|14.16|12.56|14.17|12.57|14.18|12.58|14.16|12.56|0
1656461650000|2022-06-29 00:14:10|14.16|12.56|14.18|12.58|14.18|12.58|14.16|12.56|0
1656461660000|2022-06-29 00:14:20|14.14|12.54|14.16|12.56|14.16|12.56|14.14|12.54|0
1656461670000|2022-06-29 00:14:30|14.15|12.55|14.14|12.54|14.16|12.56|14.14|12.54|0
1656461680000|2022-06-29 00:14:40|14.15|12.55|14.14|12.54|14.15|12.55|14.14|12.54|0
1656461690000|2022-06-29 00:14:50|14.16|12.56|14.16|12.56|14.16|12.56|14.15|12.55|0
1656461700000|2022-06-29 00:15:00|14.2|12.6|14.22|12.62|14.24|12.64|14.2|12.6|0
1656461710000|2022-06-29 00:15:10|14.2|12.6|14.19|12.59|14.2|12.6|14.19|12.59|0
1656461720000|2022-06-29 00:15:20|14.18|12.58|14.17|12.57|14.18|12.58|14.17|12.57|0
1656461730000|2022-06-29 00:15:30|14.18|12.58|14.19|12.59|14.19|12.59|14.18|12.58|0
1656461740000|2022-06-29 00:15:40|14.18|12.58|14.2|12.6|14.2|12.6|14.18|12.58|0
1656461760000|2022-06-29 00:16:00|14.18|12.58|14.2|12.6|14.2|12.6|14.18|12.58|0
1656461770000|2022-06-29 00:16:10|14.19|12.59|14.2|12.6|14.22|12.62|14.19|12.59|0
1656461780000|2022-06-29 00:16:20|14.21|12.61|14.22|12.62|14.22|12.62|14.2|12.6|0
1656461790000|2022-06-29 00:16:30|14.24|12.64|14.26|12.66|14.26|12.66|14.24|12.64|0
1656461800000|2022-06-29 00:16:40|14.27|12.67|14.29|12.69|14.29|12.69|14.27|12.67|0
1656461810000|2022-06-29 00:16:50|14.27|12.67|14.3|12.7|14.3|12.7|14.27|12.67|0
1656461820000|2022-06-29 00:17:00|14.32|12.72|14.29|12.69|14.32|12.72|14.29|12.69|0
1656461830000|2022-06-29 00:17:10|14.3|12.7|14.3|12.7|14.32|12.72|14.3|12.7|0
1656461840000|2022-06-29 00:17:20|14.32|12.72|14.32|12.72|14.32|12.72|14.32|12.72|0
1656461850000|2022-06-29 00:17:30|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1656461860000|2022-06-29 00:17:40|14.3|12.7|14.3|12.7|14.3|12.7|14.29|12.69|0
1656461870000|2022-06-29 00:17:50|14.32|12.72|14.32|12.72|14.32|12.72|14.32|12.72|0
1656461880000|2022-06-29 00:18:00|14.31|12.71|14.32|12.72|14.32|12.72|14.31|12.71|0
1656461890000|2022-06-29 00:18:10|14.3|12.7|14.32|12.72|14.32|12.72|14.3|12.7|0
1656461900000|2022-06-29 00:18:20|14.31|12.71|14.29|12.69|14.32|12.72|14.29|12.69|0
1656461910000|2022-06-29 00:18:30|14.3|12.7|14.29|12.69|14.3|12.7|14.29|12.69|0
1656461920000|2022-06-29 00:18:40|14.3|12.7|14.29|12.69|14.3|12.7|14.29|12.69|0
1656461930000|2022-06-29 00:18:50|14.27|12.67|14.3|12.7|14.3|12.7|14.27|12.67|0
1656461940000|2022-06-29 00:19:00|14.29|12.69|14.31|12.71|14.32|12.72|14.29|12.69|0
1656461950000|2022-06-29 00:19:10|14.3|12.7|14.32|12.72|14.32|12.72|14.3|12.7|0
1656461960000|2022-06-29 00:19:20|14.29|12.69|14.3|12.7|14.3|12.7|14.29|12.69|0
1656461970000|2022-06-29 00:19:30|14.31|12.71|14.3|12.7|14.31|12.71|14.3|12.7|0
1656461980000|2022-06-29 00:19:40|14.29|12.69|14.32|12.72|14.32|12.72|14.29|12.69|0
1656461990000|2022-06-29 00:19:50|14.3|12.7|14.29|12.69|14.3|12.7|14.29|12.69|0
1656462000000|2022-06-29 00:20:00|14.31|12.71|14.29|12.69|14.31|12.71|14.29|12.69|0
1656462010000|2022-06-29 00:20:10|14.28|12.68|14.25|12.65|14.28|12.68|14.25|12.65|0
1656462020000|2022-06-29 00:20:20|14.26|12.66|14.25|12.65|14.26|12.66|14.25|12.65|0
1656462030000|2022-06-29 00:20:30|14.24|12.64|14.26|12.66|14.26|12.66|14.24|12.64|0
1656462040000|2022-06-29 00:20:40|14.27|12.67|14.27|12.67|14.27|12.67|14.27|12.67|0
1656462050000|2022-06-29 00:20:50|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656462060000|2022-06-29 00:21:00|14.27|12.67|14.29|12.69|14.3|12.7|14.27|12.67|0
1656462070000|2022-06-29 00:21:10|14.3|12.7|14.26|12.66|14.3|12.7|14.26|12.66|0
1656462080000|2022-06-29 00:21:20|14.25|12.65|14.25|12.65|14.26|12.66|14.25|12.65|0
1656462090000|2022-06-29 00:21:30|14.27|12.67|14.3|12.7|14.3|12.7|14.27|12.67|0
1656462100000|2022-06-29 00:21:40|14.26|12.66|14.26|12.66|14.27|12.67|14.26|12.66|0
1656462110000|2022-06-29 00:21:50|14.25|12.65|14.25|12.65|14.26|12.66|14.25|12.65|0
1656462120000|2022-06-29 00:22:00|14.24|12.64|14.25|12.65|14.25|12.65|14.24|12.64|0
1656462130000|2022-06-29 00:22:10|14.24|12.64|14.23|12.63|14.24|12.64|14.23|12.63|0
1656462140000|2022-06-29 00:22:20|14.22|12.62|14.22|12.62|14.23|12.63|14.22|12.62|0
1656462150000|2022-06-29 00:22:30|14.21|12.61|14.2|12.6|14.21|12.61|14.2|12.6|0
1656462160000|2022-06-29 00:22:40|14.19|12.59|14.18|12.58|14.19|12.59|14.18|12.58|0
1656462170000|2022-06-29 00:22:50|14.17|12.57|14.16|12.56|14.17|12.57|14.16|12.56|0
1656462180000|2022-06-29 00:23:00|14.15|12.55|14.11|12.51|14.15|12.55|14.11|12.51|0
1656462190000|2022-06-29 00:23:10|14.09|12.49|14.11|12.51|14.11|12.51|14.09|12.49|0
1656462200000|2022-06-29 00:23:20|14.09|12.49|14.09|12.49|14.1|12.5|14.09|12.49|0
1656462210000|2022-06-29 00:23:30|14.01|12.41|13.95|12.35|14.01|12.41|13.95|12.35|0
1656462220000|2022-06-29 00:23:40|13.93|12.33|13.93|12.33|13.97|12.37|13.93|12.33|0
1656462240000|2022-06-29 00:24:00|13.91|12.31|13.91|12.31|13.92|12.32|13.91|12.31|0
1656462250000|2022-06-29 00:24:10|13.9|12.3|13.9|12.3|13.9|12.3|13.9|12.3|0
1656462270000|2022-06-29 00:24:30|13.91|12.31|13.91|12.31|13.91|12.31|13.91|12.31|0
1656462280000|2022-06-29 00:24:40|13.92|12.32|13.94|12.34|13.94|12.34|13.92|12.32|0
1656462290000|2022-06-29 00:24:50|13.93|12.33|13.95|12.35|13.95|12.35|13.93|12.33|0
1656462300000|2022-06-29 00:25:00|13.93|12.33|13.95|12.35|13.95|12.35|13.93|12.33|0
1656462310000|2022-06-29 00:25:10|13.97|12.37|13.97|12.37|13.97|12.37|13.95|12.35|0
1656462320000|2022-06-29 00:25:20|13.94|12.34|13.95|12.35|13.95|12.35|13.94|12.34|0
1656462330000|2022-06-29 00:25:30|13.97|12.37|13.97|12.37|13.97|12.37|13.97|12.37|0
1656462340000|2022-06-29 00:25:40|13.98|12.38|14.01|12.41|14.01|12.41|13.98|12.38|0
1656462350000|2022-06-29 00:25:50|14.02|12.42|14.05|12.45|14.05|12.45|14.01|12.41|0
1656462360000|2022-06-29 00:26:00|14.04|12.44|14.04|12.44|14.04|12.44|14.04|12.44|0
1656462370000|2022-06-29 00:26:10|14.02|12.42|14.05|12.45|14.05|12.45|14.02|12.42|0
1656462380000|2022-06-29 00:26:20|14.02|12.42|14.01|12.41|14.02|12.42|14.01|12.41|0
1656462390000|2022-06-29 00:26:30|14.02|12.42|14.06|12.46|14.06|12.46|14.02|12.42|0
1656462400000|2022-06-29 00:26:40|14.08|12.48|14.05|12.45|14.08|12.48|14.05|12.45|0
1656462410000|2022-06-29 00:26:50|14.02|12.42|14.04|12.44|14.04|12.44|14.01|12.41|0
1656462430000|2022-06-29 00:27:10|14.02|12.42|14.01|12.41|14.02|12.42|14|12.4|0
1656462440000|2022-06-29 00:27:20|14|12.4|14.02|12.42|14.02|12.42|14|12.4|0
1656462450000|2022-06-29 00:27:30|14.01|12.41|14.01|12.41|14.01|12.41|14.01|12.41|0
1656462460000|2022-06-29 00:27:40|13.98|12.38|14|12.4|14|12.4|13.98|12.38|0
1656462470000|2022-06-29 00:27:50|14.02|12.42|14|12.4|14.02|12.42|14|12.4|0
1656462480000|2022-06-29 00:28:00|14.01|12.41|14.01|12.41|14.02|12.42|14.01|12.41|0
1656462490000|2022-06-29 00:28:10|14.04|12.44|14.04|12.44|14.04|12.44|14.04|12.44|0
1656462500000|2022-06-29 00:28:20|14.05|12.45|14.06|12.46|14.06|12.46|14.05|12.45|0
1656462510000|2022-06-29 00:28:30|14.07|12.47|14.06|12.46|14.07|12.47|14.06|12.46|0
1656462520000|2022-06-29 00:28:40|14.08|12.48|14.06|12.46|14.08|12.48|14.06|12.46|0
1656462530000|2022-06-29 00:28:50|14.08|12.48|14.09|12.49|14.09|12.49|14.08|12.48|0
1656462540000|2022-06-29 00:29:00|14.08|12.48|14.08|12.48|14.08|12.48|14.08|12.48|0
1656462550000|2022-06-29 00:29:10|14.09|12.49|14.09|12.49|14.09|12.49|14.09|12.49|0
1656462560000|2022-06-29 00:29:20|14.08|12.48|14.08|12.48|14.08|12.48|14.08|12.48|0
1656462570000|2022-06-29 00:29:30|14.06|12.46|14.07|12.47|14.07|12.47|14.06|12.46|0
1656462580000|2022-06-29 00:29:40|14.08|12.48|14.08|12.48|14.08|12.48|14.08|12.48|0
1656462590000|2022-06-29 00:29:50|14.06|12.46|14.08|12.48|14.08|12.48|14.06|12.46|0
1656462600000|2022-06-29 00:30:00|14.09|12.49|14.11|12.51|14.11|12.51|14.08|12.48|0
1656462610000|2022-06-29 00:30:10|14.1|12.5|14.08|12.48|14.1|12.5|14.08|12.48|0
1656462620000|2022-06-29 00:30:20|14.06|12.46|14.11|12.51|14.12|12.52|14.06|12.46|0
1656462630000|2022-06-29 00:30:30|14.12|12.52|14.11|12.51|14.12|12.52|14.11|12.51|0
1656462640000|2022-06-29 00:30:40|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1656462650000|2022-06-29 00:30:50|14.13|12.53|14.13|12.53|14.13|12.53|14.13|12.53|0
1656462660000|2022-06-29 00:31:00|14.15|12.55|14.15|12.55|14.15|12.55|14.15|12.55|0
1656462670000|2022-06-29 00:31:10|14.16|12.56|14.16|12.56|14.16|12.56|14.13|12.53|0
1656462680000|2022-06-29 00:31:20|14.14|12.54|14.14|12.54|14.14|12.54|14.13|12.53|0
1656462690000|2022-06-29 00:31:30|14.15|12.55|14.16|12.56|14.17|12.57|14.15|12.55|0
1656462700000|2022-06-29 00:31:40|14.18|12.58|14.16|12.56|14.18|12.58|14.16|12.56|0
1656462710000|2022-06-29 00:31:50|14.15|12.55|14.16|12.56|14.16|12.56|14.14|12.54|0
1656462720000|2022-06-29 00:32:00|14.18|12.58|14.22|12.62|14.22|12.62|14.18|12.58|0
1656462730000|2022-06-29 00:32:10|14.23|12.63|14.22|12.62|14.23|12.63|14.22|12.62|0
1656462740000|2022-06-29 00:32:20|14.23|12.63|14.23|12.63|14.23|12.63|14.22|12.62|0
1656462750000|2022-06-29 00:32:30|14.22|12.62|14.23|12.63|14.23|12.63|14.2|12.6|0
1656462760000|2022-06-29 00:32:40|14.22|12.62|14.2|12.6|14.22|12.62|14.2|12.6|0
1656462770000|2022-06-29 00:32:50|14.22|12.62|14.19|12.59|14.22|12.62|14.19|12.59|0
1656462780000|2022-06-29 00:33:00|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656462790000|2022-06-29 00:33:10|14.16|12.56|14.18|12.58|14.18|12.58|14.16|12.56|0
1656462800000|2022-06-29 00:33:20|14.15|12.55|14.13|12.53|14.15|12.55|14.13|12.53|0
1656462810000|2022-06-29 00:33:30|14.12|12.52|14.13|12.53|14.13|12.53|14.12|12.52|0
1656462820000|2022-06-29 00:33:40|14.12|12.52|14.12|12.52|14.13|12.53|14.12|12.52|0
1656462830000|2022-06-29 00:33:50|14.11|12.51|14.09|12.49|14.11|12.51|14.09|12.49|0
1656462840000|2022-06-29 00:34:00|14.1|12.5|14.12|12.52|14.12|12.52|14.1|12.5|0
1656462850000|2022-06-29 00:34:10|14.11|12.51|14.11|12.51|14.11|12.51|14.11|12.51|0
1656462860000|2022-06-29 00:34:20|14.1|12.5|14.09|12.49|14.1|12.5|14.09|12.49|0
1656462870000|2022-06-29 00:34:30|14.08|12.48|14.04|12.44|14.08|12.48|14.04|12.44|0
1656462880000|2022-06-29 00:34:40|14.05|12.45|14.04|12.44|14.05|12.45|14.04|12.44|0
1656462890000|2022-06-29 00:34:50|14.02|12.42|14.05|12.45|14.05|12.45|14.02|12.42|0
1656462900000|2022-06-29 00:35:00|14.06|12.46|14.08|12.48|14.08|12.48|14.05|12.45|0
1656462910000|2022-06-29 00:35:10|14.07|12.47|14.03|12.43|14.07|12.47|14.03|12.43|0
1656462920000|2022-06-29 00:35:20|14|12.4|14.01|12.41|14.01|12.41|13.99|12.39|0
1656462930000|2022-06-29 00:35:30|14.02|12.42|14.01|12.41|14.02|12.42|14.01|12.41|0
1656462940000|2022-06-29 00:35:40|14|12.4|13.99|12.39|14|12.4|13.99|12.39|0
1656462950000|2022-06-29 00:35:50|13.98|12.38|14|12.4|14.01|12.41|13.98|12.38|0
1656462960000|2022-06-29 00:36:00|13.99|12.39|14.01|12.41|14.01|12.41|13.99|12.39|0
1656462970000|2022-06-29 00:36:10|13.99|12.39|13.98|12.38|13.99|12.39|13.98|12.38|0
1656462980000|2022-06-29 00:36:20|13.99|12.39|13.95|12.35|13.99|12.39|13.95|12.35|0
1656462990000|2022-06-29 00:36:30|13.97|12.37|13.99|12.39|13.99|12.39|13.97|12.37|0
1656463000000|2022-06-29 00:36:40|14.01|12.41|13.99|12.39|14.01|12.41|13.99|12.39|0
1656463010000|2022-06-29 00:36:50|14.01|12.41|14.01|12.41|14.01|12.41|14.01|12.41|0
1656463030000|2022-06-29 00:37:10|13.99|12.39|13.99|12.39|13.99|12.39|13.98|12.38|0
1656463040000|2022-06-29 00:37:20|14|12.4|14.01|12.41|14.01|12.41|14|12.4|0
1656463050000|2022-06-29 00:37:30|13.99|12.39|13.98|12.38|13.99|12.39|13.98|12.38|0
1656463060000|2022-06-29 00:37:40|13.97|12.37|13.93|12.33|13.97|12.37|13.93|12.33|0
1656463070000|2022-06-29 00:37:50|13.91|12.31|13.9|12.3|13.91|12.31|13.9|12.3|0
1656463080000|2022-06-29 00:38:00|13.88|12.28|13.9|12.3|13.91|12.31|13.88|12.28|0
1656463090000|2022-06-29 00:38:10|13.87|12.27|13.88|12.28|13.88|12.28|13.87|12.27|0
1656463100000|2022-06-29 00:38:20|13.89|12.29|13.89|12.29|13.89|12.29|13.88|12.28|0
1656463110000|2022-06-29 00:38:30|13.9|12.3|13.87|12.27|13.9|12.3|13.87|12.27|0
1656463120000|2022-06-29 00:38:40|13.86|12.26|13.87|12.27|13.88|12.28|13.86|12.26|0
1656463130000|2022-06-29 00:38:50|13.86|12.26|13.86|12.26|13.88|12.28|13.86|12.26|0
1656463140000|2022-06-29 00:39:00|13.87|12.27|13.9|12.3|13.9|12.3|13.87|12.27|0
1656463150000|2022-06-29 00:39:10|13.91|12.31|13.87|12.27|13.91|12.31|13.87|12.27|0
1656463160000|2022-06-29 00:39:20|13.86|12.26|13.84|12.24|13.86|12.26|13.84|12.24|0
1656463170000|2022-06-29 00:39:30|13.83|12.23|13.84|12.24|13.84|12.24|13.83|12.23|0
1656463190000|2022-06-29 00:39:50|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656463200000|2022-06-29 00:40:00|13.84|12.24|13.87|12.27|13.87|12.27|13.84|12.24|0
1656463210000|2022-06-29 00:40:10|13.88|12.28|13.86|12.26|13.88|12.28|13.86|12.26|0
1656463220000|2022-06-29 00:40:20|13.87|12.27|13.87|12.27|13.87|12.27|13.87|12.27|0
1656463230000|2022-06-29 00:40:30|13.84|12.24|13.84|12.24|13.86|12.26|13.84|12.24|0
1656463240000|2022-06-29 00:40:40|13.83|12.23|13.83|12.23|13.84|12.24|13.83|12.23|0
1656463250000|2022-06-29 00:40:50|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656463270000|2022-06-29 00:41:10|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656463280000|2022-06-29 00:41:20|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656463300000|2022-06-29 00:41:40|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656463310000|2022-06-29 00:41:50|13.84|12.24|13.83|12.23|13.84|12.24|13.83|12.23|0
1656463320000|2022-06-29 00:42:00|13.82|12.22|13.81|12.21|13.82|12.22|13.81|12.21|0
1656463330000|2022-06-29 00:42:10|13.82|12.22|13.8|12.2|13.82|12.22|13.8|12.2|0
1656463350000|2022-06-29 00:42:30|13.83|12.23|13.83|12.23|13.83|12.23|13.82|12.22|0
1656463360000|2022-06-29 00:42:40|13.84|12.24|13.86|12.26|13.88|12.28|13.84|12.24|0
1656463370000|2022-06-29 00:42:50|13.84|12.24|13.88|12.28|13.88|12.28|13.84|12.24|0
1656463380000|2022-06-29 00:43:00|13.85|12.25|13.86|12.26|13.87|12.27|13.85|12.25|0
1656463390000|2022-06-29 00:43:10|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656463400000|2022-06-29 00:43:20|13.83|12.23|13.81|12.21|13.83|12.23|13.81|12.21|0
1656463410000|2022-06-29 00:43:30|13.8|12.2|13.79|12.19|13.8|12.2|13.79|12.19|0
1656463420000|2022-06-29 00:43:40|13.77|12.17|13.77|12.17|13.79|12.19|13.77|12.17|0
1656463430000|2022-06-29 00:43:50|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1656463440000|2022-06-29 00:44:00|13.77|12.17|13.76|12.16|13.79|12.19|13.76|12.16|0
1656463450000|2022-06-29 00:44:10|13.75|12.15|13.75|12.15|13.75|12.15|13.75|12.15|0
1656463460000|2022-06-29 00:44:20|13.76|12.16|13.77|12.17|13.77|12.17|13.76|12.16|0
1656463470000|2022-06-29 00:44:30|13.79|12.19|13.77|12.17|13.79|12.19|13.77|12.17|0
1656463480000|2022-06-29 00:44:40|13.76|12.16|13.75|12.15|13.76|12.16|13.75|12.15|0
1656463490000|2022-06-29 00:44:50|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656463500000|2022-06-29 00:45:00|13.76|12.16|13.77|12.17|13.77|12.17|13.75|12.15|0
1656463510000|2022-06-29 00:45:10|13.76|12.16|13.77|12.17|13.77|12.17|13.76|12.16|0
1656463520000|2022-06-29 00:45:20|13.8|12.2|13.79|12.19|13.8|12.2|13.79|12.19|0
1656463530000|2022-06-29 00:45:30|13.8|12.2|13.81|12.21|13.81|12.21|13.79|12.19|0
1656463540000|2022-06-29 00:45:40|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656463550000|2022-06-29 00:45:50|13.79|12.19|13.8|12.2|13.8|12.2|13.79|12.19|0
1656463560000|2022-06-29 00:46:00|13.78|12.18|13.8|12.2|13.8|12.2|13.78|12.18|0
1656463570000|2022-06-29 00:46:10|13.81|12.21|13.8|12.2|13.81|12.21|13.8|12.2|0
1656463580000|2022-06-29 00:46:20|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656463590000|2022-06-29 00:46:30|13.79|12.19|13.8|12.2|13.81|12.21|13.79|12.19|0
1656463600000|2022-06-29 00:46:40|13.79|12.19|13.79|12.19|13.79|12.19|13.79|12.19|0
1656463610000|2022-06-29 00:46:50|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656463620000|2022-06-29 00:47:00|13.79|12.19|13.77|12.17|13.79|12.19|13.77|12.17|0
1656463630000|2022-06-29 00:47:10|13.79|12.19|13.8|12.2|13.8|12.2|13.79|12.19|0
1656463640000|2022-06-29 00:47:20|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1656463650000|2022-06-29 00:47:30|13.75|12.15|13.75|12.15|13.75|12.15|13.75|12.15|0
1656463690000|2022-06-29 00:48:10|13.74|12.14|13.74|12.14|13.74|12.14|13.74|12.14|0
1656463700000|2022-06-29 00:48:20|13.75|12.15|13.76|12.16|13.76|12.16|13.75|12.15|0
1656463710000|2022-06-29 00:48:30|13.75|12.15|13.75|12.15|13.75|12.15|13.75|12.15|0
1656463720000|2022-06-29 00:48:40|13.77|12.17|13.76|12.16|13.77|12.17|13.76|12.16|0
1656463730000|2022-06-29 00:48:50|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656463740000|2022-06-29 00:49:00|13.76|12.16|13.75|12.15|13.76|12.16|13.75|12.15|0
1656463750000|2022-06-29 00:49:10|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656463760000|2022-06-29 00:49:20|13.75|12.15|13.75|12.15|13.75|12.15|13.75|12.15|0
1656463770000|2022-06-29 00:49:30|13.74|12.14|13.74|12.14|13.74|12.14|13.74|12.14|0
1656463780000|2022-06-29 00:49:40|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656463800000|2022-06-29 00:50:00|13.74|12.14|13.74|12.14|13.75|12.15|13.73|12.13|0
1656463810000|2022-06-29 00:50:10|13.75|12.15|13.75|12.15|13.75|12.15|13.75|12.15|0
1656463820000|2022-06-29 00:50:20|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1656463830000|2022-06-29 00:50:30|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656463840000|2022-06-29 00:50:40|13.8|12.2|13.81|12.21|13.81|12.21|13.8|12.2|0
1656463850000|2022-06-29 00:50:50|13.8|12.2|13.81|12.21|13.81|12.21|13.8|12.2|0
1656463860000|2022-06-29 00:51:00|13.8|12.2|13.79|12.19|13.8|12.2|13.79|12.19|0
1656463870000|2022-06-29 00:51:10|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656463900000|2022-06-29 00:51:40|13.81|12.21|13.8|12.2|13.81|12.21|13.8|12.2|0
1656463910000|2022-06-29 00:51:50|13.79|12.19|13.77|12.17|13.79|12.19|13.77|12.17|0
1656463920000|2022-06-29 00:52:00|13.76|12.16|13.76|12.16|13.77|12.17|13.76|12.16|0
1656463930000|2022-06-29 00:52:10|13.79|12.19|13.79|12.19|13.79|12.19|13.78|12.18|0
1656463940000|2022-06-29 00:52:20|13.77|12.17|13.76|12.16|13.77|12.17|13.76|12.16|0
1656463950000|2022-06-29 00:52:30|13.75|12.15|13.75|12.15|13.75|12.15|13.75|12.15|0
1656463960000|2022-06-29 00:52:40|13.76|12.16|13.76|12.16|13.76|12.16|13.75|12.15|0
1656463970000|2022-06-29 00:52:50|13.75|12.15|13.75|12.15|13.75|12.15|13.75|12.15|0
1656463980000|2022-06-29 00:53:00|13.73|12.13|13.75|12.15|13.75|12.15|13.73|12.13|0
1656463990000|2022-06-29 00:53:10|13.76|12.16|13.77|12.17|13.77|12.17|13.75|12.15|0
1656464000000|2022-06-29 00:53:20|13.76|12.16|13.75|12.15|13.76|12.16|13.75|12.15|0
1656464010000|2022-06-29 00:53:30|13.77|12.17|13.76|12.16|13.77|12.17|13.76|12.16|0
1656464020000|2022-06-29 00:53:40|13.75|12.15|13.76|12.16|13.76|12.16|13.75|12.15|0
1656464030000|2022-06-29 00:53:50|13.77|12.17|13.78|12.18|13.78|12.18|13.77|12.17|0
1656464040000|2022-06-29 00:54:00|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656464050000|2022-06-29 00:54:10|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1656464060000|2022-06-29 00:54:20|13.75|12.15|13.75|12.15|13.75|12.15|13.75|12.15|0
1656464080000|2022-06-29 00:54:40|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656464100000|2022-06-29 00:55:00|13.72|12.12|13.7|12.1|13.72|12.12|13.7|12.1|0
1656464110000|2022-06-29 00:55:10|13.72|12.12|13.73|12.13|13.73|12.13|13.72|12.12|0
1656464120000|2022-06-29 00:55:20|13.75|12.15|13.75|12.15|13.75|12.15|13.75|12.15|0
1656464130000|2022-06-29 00:55:30|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656464140000|2022-06-29 00:55:40|13.79|12.19|13.76|12.16|13.79|12.19|13.76|12.16|0
1656464150000|2022-06-29 00:55:50|13.75|12.15|13.75|12.15|13.75|12.15|13.75|12.15|0
1656464160000|2022-06-29 00:56:00|13.74|12.14|13.75|12.15|13.75|12.15|13.74|12.14|0
1656464170000|2022-06-29 00:56:10|13.76|12.16|13.75|12.15|13.76|12.16|13.75|12.15|0
1656464180000|2022-06-29 00:56:20|13.76|12.16|13.75|12.15|13.76|12.16|13.75|12.15|0
1656464190000|2022-06-29 00:56:30|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1656464200000|2022-06-29 00:56:40|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656464220000|2022-06-29 00:57:00|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1656464230000|2022-06-29 00:57:10|13.75|12.15|13.75|12.15|13.76|12.16|13.75|12.15|0
1656464240000|2022-06-29 00:57:20|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1656464280000|2022-06-29 00:58:00|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656464300000|2022-06-29 00:58:20|13.75|12.15|13.75|12.15|13.75|12.15|13.75|12.15|0
1656464310000|2022-06-29 00:58:30|13.72|12.12|13.7|12.1|13.72|12.12|13.7|12.1|0
1656464320000|2022-06-29 00:58:40|13.71|12.11|13.72|12.12|13.72|12.12|13.71|12.11|0
1656464330000|2022-06-29 00:58:50|13.7|12.1|13.72|12.12|13.72|12.12|13.7|12.1|0
1656464350000|2022-06-29 00:59:10|13.71|12.11|13.73|12.13|13.73|12.13|13.71|12.11|0
1656464360000|2022-06-29 00:59:20|13.75|12.15|13.76|12.16|13.76|12.16|13.75|12.15|0
1656464370000|2022-06-29 00:59:30|13.75|12.15|13.76|12.16|13.76|12.16|13.75|12.15|0
1656464390000|2022-06-29 00:59:50|13.75|12.15|13.77|12.17|13.77|12.17|13.75|12.15|0
1656464400000|2022-06-29 01:00:00|13.76|12.16|13.73|12.13|13.77|12.17|13.73|12.13|0
1656464410000|2022-06-29 01:00:10|13.72|12.12|13.74|12.14|13.74|12.14|13.72|12.12|0
1656464420000|2022-06-29 01:00:20|13.75|12.15|13.75|12.15|13.75|12.15|13.73|12.13|0
1656464430000|2022-06-29 01:00:30|13.74|12.14|13.76|12.16|13.76|12.16|13.74|12.14|0
1656464440000|2022-06-29 01:00:40|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656464450000|2022-06-29 01:00:50|13.79|12.19|13.8|12.2|13.8|12.2|13.79|12.19|0
1656464460000|2022-06-29 01:01:00|13.79|12.19|13.81|12.21|13.83|12.23|13.79|12.19|0
1656464480000|2022-06-29 01:01:20|13.8|12.2|13.81|12.21|13.81|12.21|13.8|12.2|0
1656464490000|2022-06-29 01:01:30|13.83|12.23|13.82|12.22|13.83|12.23|13.82|12.22|0
1656464500000|2022-06-29 01:01:40|13.81|12.21|13.8|12.2|13.81|12.21|13.8|12.2|0
1656464510000|2022-06-29 01:01:50|13.81|12.21|13.84|12.24|13.84|12.24|13.8|12.2|0
1656464520000|2022-06-29 01:02:00|13.83|12.23|13.81|12.21|13.83|12.23|13.81|12.21|0
1656464530000|2022-06-29 01:02:10|13.82|12.22|13.83|12.23|13.83|12.23|13.82|12.22|0
1656464540000|2022-06-29 01:02:20|13.84|12.24|13.83|12.23|13.84|12.24|13.83|12.23|0
1656464550000|2022-06-29 01:02:30|13.84|12.24|13.83|12.23|13.84|12.24|13.83|12.23|0
1656464560000|2022-06-29 01:02:40|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656464570000|2022-06-29 01:02:50|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656464580000|2022-06-29 01:03:00|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656464600000|2022-06-29 01:03:20|13.83|12.23|13.83|12.23|13.83|12.23|13.82|12.22|0
1656464610000|2022-06-29 01:03:30|13.82|12.22|13.81|12.21|13.82|12.22|13.81|12.21|0
1656464620000|2022-06-29 01:03:40|13.8|12.2|13.81|12.21|13.81|12.21|13.8|12.2|0
1656464640000|2022-06-29 01:04:00|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656464650000|2022-06-29 01:04:10|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656464660000|2022-06-29 01:04:20|13.83|12.23|13.83|12.23|13.84|12.24|13.83|12.23|0
1656464670000|2022-06-29 01:04:30|13.84|12.24|13.85|12.25|13.85|12.25|13.83|12.23|0
1656464680000|2022-06-29 01:04:40|13.87|12.27|13.88|12.28|13.88|12.28|13.87|12.27|0
1656464690000|2022-06-29 01:04:50|13.9|12.3|13.91|12.31|13.91|12.31|13.9|12.3|0
1656464700000|2022-06-29 01:05:00|13.9|12.3|13.87|12.27|13.9|12.3|13.87|12.27|0
1656464710000|2022-06-29 01:05:10|13.88|12.28|13.9|12.3|13.9|12.3|13.88|12.28|0
1656464720000|2022-06-29 01:05:20|13.88|12.28|13.9|12.3|13.9|12.3|13.88|12.28|0
1656464730000|2022-06-29 01:05:30|13.88|12.28|13.87|12.27|13.88|12.28|13.87|12.27|0
1656464740000|2022-06-29 01:05:40|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656464750000|2022-06-29 01:05:50|13.84|12.24|13.79|12.19|13.84|12.24|13.79|12.19|0
1656464760000|2022-06-29 01:06:00|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656464770000|2022-06-29 01:06:10|13.79|12.19|13.83|12.23|13.83|12.23|13.79|12.19|0
1656464780000|2022-06-29 01:06:20|13.82|12.22|13.83|12.23|13.84|12.24|13.82|12.22|0
1656464790000|2022-06-29 01:06:30|13.82|12.22|13.83|12.23|13.83|12.23|13.82|12.22|0
1656464800000|2022-06-29 01:06:40|13.81|12.21|13.81|12.21|13.82|12.22|13.81|12.21|0
1656464810000|2022-06-29 01:06:50|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656464820000|2022-06-29 01:07:00|13.81|12.21|13.81|12.21|13.82|12.22|13.81|12.21|0
1656464830000|2022-06-29 01:07:10|13.83|12.23|13.84|12.24|13.85|12.25|13.83|12.23|0
1656464840000|2022-06-29 01:07:20|13.85|12.25|13.87|12.27|13.87|12.27|13.85|12.25|0
1656464850000|2022-06-29 01:07:30|13.85|12.25|13.84|12.24|13.85|12.25|13.84|12.24|0
1656464860000|2022-06-29 01:07:40|13.83|12.23|13.85|12.25|13.85|12.25|13.83|12.23|0
1656464870000|2022-06-29 01:07:50|13.86|12.26|13.86|12.26|13.86|12.26|13.86|12.26|0
1656464880000|2022-06-29 01:08:00|13.87|12.27|13.85|12.25|13.87|12.27|13.84|12.24|0
1656464890000|2022-06-29 01:08:10|13.86|12.26|13.86|12.26|13.86|12.26|13.86|12.26|0
1656464900000|2022-06-29 01:08:20|13.87|12.27|13.87|12.27|13.87|12.27|13.86|12.26|0
1656464920000|2022-06-29 01:08:40|13.88|12.28|13.88|12.28|13.88|12.28|13.88|12.28|0
1656464940000|2022-06-29 01:09:00|13.87|12.27|13.87|12.27|13.87|12.27|13.87|12.27|0
1656464970000|2022-06-29 01:09:30|13.88|12.28|13.87|12.27|13.88|12.28|13.87|12.27|0
1656464980000|2022-06-29 01:09:40|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656464990000|2022-06-29 01:09:50|13.86|12.26|13.85|12.25|13.86|12.26|13.85|12.25|0
1656465000000|2022-06-29 01:10:00|13.84|12.24|13.87|12.27|13.87|12.27|13.84|12.24|0
1656465010000|2022-06-29 01:10:10|13.85|12.25|13.85|12.25|13.85|12.25|13.84|12.24|0
1656465020000|2022-06-29 01:10:20|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656465030000|2022-06-29 01:10:30|13.85|12.25|13.85|12.25|13.86|12.26|13.85|12.25|0
1656465040000|2022-06-29 01:10:40|13.87|12.27|13.87|12.27|13.87|12.27|13.87|12.27|0
1656465050000|2022-06-29 01:10:50|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656465060000|2022-06-29 01:11:00|13.86|12.26|13.87|12.27|13.87|12.27|13.85|12.25|0
1656465070000|2022-06-29 01:11:10|13.85|12.25|13.86|12.26|13.86|12.26|13.85|12.25|0
1656465080000|2022-06-29 01:11:20|13.87|12.27|13.85|12.25|13.87|12.27|13.85|12.25|0
1656465090000|2022-06-29 01:11:30|13.86|12.26|13.85|12.25|13.86|12.26|13.85|12.25|0
1656465100000|2022-06-29 01:11:40|13.84|12.24|13.85|12.25|13.85|12.25|13.84|12.24|0
1656465110000|2022-06-29 01:11:50|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656465120000|2022-06-29 01:12:00|13.83|12.23|13.83|12.23|13.84|12.24|13.83|12.23|0
1656465130000|2022-06-29 01:12:10|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656465140000|2022-06-29 01:12:20|13.83|12.23|13.85|12.25|13.85|12.25|13.83|12.23|0
1656465150000|2022-06-29 01:12:30|13.84|12.24|13.83|12.23|13.85|12.25|13.83|12.23|0
1656465160000|2022-06-29 01:12:40|13.82|12.22|13.8|12.2|13.82|12.22|13.8|12.2|0
1656465170000|2022-06-29 01:12:50|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656465180000|2022-06-29 01:13:00|13.83|12.23|13.84|12.24|13.84|12.24|13.83|12.23|0
1656465190000|2022-06-29 01:13:10|13.83|12.23|13.81|12.21|13.83|12.23|13.81|12.21|0
1656465200000|2022-06-29 01:13:20|13.83|12.23|13.83|12.23|13.83|12.23|13.82|12.22|0
1656465210000|2022-06-29 01:13:30|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656465220000|2022-06-29 01:13:40|13.81|12.21|13.83|12.23|13.84|12.24|13.81|12.21|0
1656465230000|2022-06-29 01:13:50|13.84|12.24|13.82|12.22|13.84|12.24|13.82|12.22|0
1656465240000|2022-06-29 01:14:00|13.83|12.23|13.84|12.24|13.84|12.24|13.83|12.23|0
1656465250000|2022-06-29 01:14:10|13.85|12.25|13.87|12.27|13.87|12.27|13.85|12.25|0
1656465260000|2022-06-29 01:14:20|13.85|12.25|13.87|12.27|13.87|12.27|13.85|12.25|0
1656465270000|2022-06-29 01:14:30|13.88|12.28|13.88|12.28|13.88|12.28|13.87|12.27|0
1656465280000|2022-06-29 01:14:40|13.89|12.29|13.88|12.28|13.89|12.29|13.88|12.28|0
1656465290000|2022-06-29 01:14:50|13.89|12.29|13.89|12.29|13.89|12.29|13.88|12.28|0
1656465300000|2022-06-29 01:15:00|13.88|12.28|13.86|12.26|13.88|12.28|13.86|12.26|0
1656465310000|2022-06-29 01:15:10|13.87|12.27|13.87|12.27|13.88|12.28|13.87|12.27|0
1656465320000|2022-06-29 01:15:20|13.88|12.28|13.87|12.27|13.88|12.28|13.87|12.27|0
1656465330000|2022-06-29 01:15:30|13.86|12.26|13.86|12.26|13.86|12.26|13.86|12.26|0
1656465340000|2022-06-29 01:15:40|13.85|12.25|13.87|12.27|13.87|12.27|13.85|12.25|0
1656465350000|2022-06-29 01:15:50|13.88|12.28|13.87|12.27|13.88|12.28|13.87|12.27|0
1656465360000|2022-06-29 01:16:00|13.88|12.28|13.88|12.28|13.88|12.28|13.88|12.28|0
1656465370000|2022-06-29 01:16:10|13.89|12.29|13.87|12.27|13.89|12.29|13.87|12.27|0
1656465380000|2022-06-29 01:16:20|13.88|12.28|13.85|12.25|13.88|12.28|13.85|12.25|0
1656465390000|2022-06-29 01:16:30|13.86|12.26|13.85|12.25|13.86|12.26|13.85|12.25|0
1656465400000|2022-06-29 01:16:40|13.86|12.26|13.86|12.26|13.86|12.26|13.85|12.25|0
1656465410000|2022-06-29 01:16:50|13.85|12.25|13.87|12.27|13.87|12.27|13.85|12.25|0
1656465430000|2022-06-29 01:17:10|13.88|12.28|13.88|12.28|13.88|12.28|13.88|12.28|0
1656465440000|2022-06-29 01:17:20|13.91|12.31|13.91|12.31|13.91|12.31|13.91|12.31|0
1656465450000|2022-06-29 01:17:30|13.9|12.3|13.89|12.29|13.9|12.3|13.89|12.29|0
1656465460000|2022-06-29 01:17:40|13.88|12.28|13.88|12.28|13.89|12.29|13.88|12.28|0
1656465470000|2022-06-29 01:17:50|13.87|12.27|13.85|12.25|13.87|12.27|13.85|12.25|0
1656465480000|2022-06-29 01:18:00|13.87|12.27|13.87|12.27|13.87|12.27|13.86|12.26|0
1656465490000|2022-06-29 01:18:10|13.86|12.26|13.85|12.25|13.86|12.26|13.85|12.25|0
1656465500000|2022-06-29 01:18:20|13.87|12.27|13.88|12.28|13.88|12.28|13.86|12.26|0
1656465510000|2022-06-29 01:18:30|13.89|12.29|13.89|12.29|13.89|12.29|13.88|12.28|0
1656465520000|2022-06-29 01:18:40|13.88|12.28|13.88|12.28|13.88|12.28|13.88|12.28|0
1656465530000|2022-06-29 01:18:50|13.87|12.27|13.88|12.28|13.88|12.28|13.87|12.27|0
1656465560000|2022-06-29 01:19:20|13.89|12.29|13.88|12.28|13.89|12.29|13.88|12.28|0
1656465570000|2022-06-29 01:19:30|13.89|12.29|13.9|12.3|13.9|12.3|13.89|12.29|0
1656465580000|2022-06-29 01:19:40|13.91|12.31|13.9|12.3|13.91|12.31|13.89|12.29|0
1656465590000|2022-06-29 01:19:50|13.89|12.29|13.92|12.32|13.92|12.32|13.88|12.28|0
1656465600000|2022-06-29 01:20:00|13.95|12.35|13.96|12.36|13.96|12.36|13.95|12.35|0
1656465610000|2022-06-29 01:20:10|13.95|12.35|13.94|12.34|13.95|12.35|13.94|12.34|0
1656465620000|2022-06-29 01:20:20|13.96|12.36|13.96|12.36|13.96|12.36|13.96|12.36|0
1656465630000|2022-06-29 01:20:30|13.97|12.37|13.98|12.38|13.98|12.38|13.97|12.37|0
1656465640000|2022-06-29 01:20:40|13.99|12.39|13.98|12.38|14|12.4|13.98|12.38|0
1656465660000|2022-06-29 01:21:00|13.96|12.36|13.96|12.36|13.96|12.36|13.96|12.36|0
1656465670000|2022-06-29 01:21:10|13.95|12.35|13.97|12.37|13.97|12.37|13.95|12.35|0
1656465680000|2022-06-29 01:21:20|13.98|12.38|13.98|12.38|13.98|12.38|13.98|12.38|0
1656465690000|2022-06-29 01:21:30|13.99|12.39|13.99|12.39|13.99|12.39|13.99|12.39|0
1656465700000|2022-06-29 01:21:40|14|12.4|14|12.4|14|12.4|14|12.4|0
1656465710000|2022-06-29 01:21:50|13.99|12.39|13.98|12.38|13.99|12.39|13.98|12.38|0
1656465720000|2022-06-29 01:22:00|13.96|12.36|13.96|12.36|13.96|12.36|13.96|12.36|0
1656465730000|2022-06-29 01:22:10|13.95|12.35|13.95|12.35|13.95|12.35|13.95|12.35|0
1656465740000|2022-06-29 01:22:20|13.96|12.36|13.98|12.38|13.98|12.38|13.96|12.36|0
1656465750000|2022-06-29 01:22:30|13.97|12.37|13.98|12.38|13.98|12.38|13.97|12.37|0
1656465760000|2022-06-29 01:22:40|13.96|12.36|13.96|12.36|13.96|12.36|13.96|12.36|0
1656465780000|2022-06-29 01:23:00|13.94|12.34|13.94|12.34|13.94|12.34|13.92|12.32|0
1656465790000|2022-06-29 01:23:10|13.92|12.32|13.89|12.29|13.92|12.32|13.89|12.29|0
1656465800000|2022-06-29 01:23:20|13.87|12.27|13.87|12.27|13.88|12.28|13.87|12.27|0
1656465810000|2022-06-29 01:23:30|13.88|12.28|13.88|12.28|13.88|12.28|13.88|12.28|0
1656465820000|2022-06-29 01:23:40|13.87|12.27|13.85|12.25|13.88|12.28|13.85|12.25|0
1656465830000|2022-06-29 01:23:50|13.88|12.28|13.89|12.29|13.89|12.29|13.88|12.28|0
1656465840000|2022-06-29 01:24:00|13.91|12.31|13.91|12.31|13.91|12.31|13.89|12.29|0
1656465850000|2022-06-29 01:24:10|13.93|12.33|13.92|12.32|13.93|12.33|13.92|12.32|0
1656465860000|2022-06-29 01:24:20|13.95|12.35|13.95|12.35|13.95|12.35|13.94|12.34|0
1656465870000|2022-06-29 01:24:30|13.94|12.34|13.94|12.34|13.94|12.34|13.94|12.34|0
1656465880000|2022-06-29 01:24:40|13.95|12.35|13.94|12.34|13.96|12.36|13.94|12.34|0
1656465890000|2022-06-29 01:24:50|13.95|12.35|13.94|12.34|13.95|12.35|13.93|12.33|0
1656465900000|2022-06-29 01:25:00|13.93|12.33|13.94|12.34|13.94|12.34|13.93|12.33|0
1656465910000|2022-06-29 01:25:10|13.93|12.33|13.92|12.32|13.93|12.33|13.92|12.32|0
1656465920000|2022-06-29 01:25:20|13.93|12.33|13.93|12.33|13.93|12.33|13.92|12.32|0
1656465930000|2022-06-29 01:25:30|13.92|12.32|13.93|12.33|13.93|12.33|13.92|12.32|0
1656465940000|2022-06-29 01:25:40|13.92|12.32|13.93|12.33|13.93|12.33|13.92|12.32|0
1656465950000|2022-06-29 01:25:50|13.95|12.35|13.95|12.35|13.95|12.35|13.94|12.34|0
1656465960000|2022-06-29 01:26:00|13.96|12.36|13.95|12.35|13.96|12.36|13.95|12.35|0
1656465970000|2022-06-29 01:26:10|13.96|12.36|13.96|12.36|13.96|12.36|13.96|12.36|0
1656466010000|2022-06-29 01:26:50|13.99|12.39|14.02|12.42|14.02|12.42|13.99|12.39|0
1656466020000|2022-06-29 01:27:00|14.03|12.43|14|12.4|14.03|12.43|14|12.4|0
1656466030000|2022-06-29 01:27:10|14.03|12.43|14.03|12.43|14.03|12.43|14.02|12.42|0
1656466040000|2022-06-29 01:27:20|14.07|12.47|14.07|12.47|14.07|12.47|14.07|12.47|0
1656466050000|2022-06-29 01:27:30|14.09|12.49|14.07|12.47|14.1|12.5|14.07|12.47|0
1656466060000|2022-06-29 01:27:40|14.06|12.46|14.09|12.49|14.09|12.49|14.06|12.46|0
1656466070000|2022-06-29 01:27:50|14.07|12.47|14.07|12.47|14.07|12.47|14.07|12.47|0
1656466080000|2022-06-29 01:28:00|14.06|12.46|14.05|12.45|14.06|12.46|14.05|12.45|0
1656466090000|2022-06-29 01:28:10|14.06|12.46|14.07|12.47|14.07|12.47|14.06|12.46|0
1656466100000|2022-06-29 01:28:20|14.06|12.46|14.1|12.5|14.11|12.51|14.06|12.46|0
1656466110000|2022-06-29 01:28:30|14.09|12.49|14.06|12.46|14.09|12.49|14.06|12.46|0
1656466120000|2022-06-29 01:28:40|14.05|12.45|14.05|12.45|14.06|12.46|14.05|12.45|0
1656466130000|2022-06-29 01:28:50|14.06|12.46|14.09|12.49|14.09|12.49|14.06|12.46|0
1656466140000|2022-06-29 01:29:00|14.07|12.47|14.08|12.48|14.08|12.48|14.07|12.47|0
1656466150000|2022-06-29 01:29:10|14.07|12.47|14.07|12.47|14.07|12.47|14.06|12.46|0
1656466160000|2022-06-29 01:29:20|14.06|12.46|14.07|12.47|14.07|12.47|14.06|12.46|0
1656466170000|2022-06-29 01:29:30|14.08|12.48|14.09|12.49|14.09|12.49|14.08|12.48|0
1656466180000|2022-06-29 01:29:40|14.11|12.51|14.11|12.51|14.11|12.51|14.11|12.51|0
1656466190000|2022-06-29 01:29:50|14.13|12.53|14.13|12.53|14.13|12.53|14.13|12.53|0
1656466200000|2022-06-29 01:30:00|14.11|12.51|14.12|12.52|14.13|12.53|14.11|12.51|0
1656466210000|2022-06-29 01:30:10|14.14|12.54|14.18|12.58|14.18|12.58|14.14|12.54|0
1656466220000|2022-06-29 01:30:20|14.19|12.59|14.2|12.6|14.2|12.6|14.19|12.59|0
1656466230000|2022-06-29 01:30:30|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1656466240000|2022-06-29 01:30:40|14.23|12.63|14.23|12.63|14.24|12.64|14.23|12.63|0
1656466250000|2022-06-29 01:30:50|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656466260000|2022-06-29 01:31:00|14.25|12.65|14.23|12.63|14.25|12.65|14.23|12.63|0
1656466270000|2022-06-29 01:31:10|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1656466280000|2022-06-29 01:31:20|14.2|12.6|14.18|12.58|14.2|12.6|14.18|12.58|0
1656466290000|2022-06-29 01:31:30|14.21|12.61|14.19|12.59|14.21|12.61|14.19|12.59|0
1656466300000|2022-06-29 01:31:40|14.18|12.58|14.17|12.57|14.18|12.58|14.17|12.57|0
1656466310000|2022-06-29 01:31:50|14.16|12.56|14.16|12.56|14.17|12.57|14.16|12.56|0
1656466320000|2022-06-29 01:32:00|14.13|12.53|14.14|12.54|14.14|12.54|14.13|12.53|0
1656466330000|2022-06-29 01:32:10|14.13|12.53|14.12|12.52|14.13|12.53|14.11|12.51|0
1656466340000|2022-06-29 01:32:20|14.13|12.53|14.13|12.53|14.13|12.53|14.13|12.53|0
1656466350000|2022-06-29 01:32:30|14.11|12.51|14.11|12.51|14.11|12.51|14.1|12.5|0
1656466360000|2022-06-29 01:32:40|14.1|12.5|14.07|12.47|14.1|12.5|14.07|12.47|0
1656466370000|2022-06-29 01:32:50|14.09|12.49|14.11|12.51|14.11|12.51|14.09|12.49|0
1656466380000|2022-06-29 01:33:00|14.1|12.5|14.1|12.5|14.1|12.5|14.09|12.49|0
1656466390000|2022-06-29 01:33:10|14.09|12.49|14.09|12.49|14.09|12.49|14.09|12.49|0
1656466400000|2022-06-29 01:33:20|14.11|12.51|14.1|12.5|14.11|12.51|14.1|12.5|0
1656466410000|2022-06-29 01:33:30|14.09|12.49|14.09|12.49|14.09|12.49|14.09|12.49|0
1656466420000|2022-06-29 01:33:40|14.1|12.5|14.11|12.51|14.12|12.52|14.1|12.5|0
1656466430000|2022-06-29 01:33:50|14.1|12.5|14.1|12.5|14.1|12.5|14.1|12.5|0
1656466440000|2022-06-29 01:34:00|14.09|12.49|14.09|12.49|14.1|12.5|14.09|12.49|0
1656466450000|2022-06-29 01:34:10|14.11|12.51|14.11|12.51|14.11|12.51|14.11|12.51|0
1656466460000|2022-06-29 01:34:20|14.13|12.53|14.11|12.51|14.13|12.53|14.1|12.5|0
1656466470000|2022-06-29 01:34:30|14.12|12.52|14.1|12.5|14.13|12.53|14.1|12.5|0
1656466480000|2022-06-29 01:34:40|14.11|12.51|14.11|12.51|14.11|12.51|14.11|12.51|0
1656466490000|2022-06-29 01:34:50|14.13|12.53|14.13|12.53|14.13|12.53|14.13|12.53|0
1656466500000|2022-06-29 01:35:00|14.14|12.54|14.1|12.5|14.14|12.54|14.1|12.5|0
1656466510000|2022-06-29 01:35:10|14.11|12.51|14.11|12.51|14.11|12.51|14.11|12.51|0
1656466520000|2022-06-29 01:35:20|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1656466530000|2022-06-29 01:35:30|14.14|12.54|14.14|12.54|14.15|12.55|14.14|12.54|0
1656466540000|2022-06-29 01:35:40|14.16|12.56|14.16|12.56|14.16|12.56|14.15|12.55|0
1656466550000|2022-06-29 01:35:50|14.17|12.57|14.17|12.57|14.17|12.57|14.16|12.56|0
1656466560000|2022-06-29 01:36:00|14.2|12.6|14.21|12.61|14.21|12.61|14.2|12.6|0
1656466570000|2022-06-29 01:36:10|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656466580000|2022-06-29 01:36:20|14.24|12.64|14.25|12.65|14.25|12.65|14.24|12.64|0
1656466590000|2022-06-29 01:36:30|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656466600000|2022-06-29 01:36:40|14.27|12.67|14.27|12.67|14.27|12.67|14.27|12.67|0
1656466610000|2022-06-29 01:36:50|14.25|12.65|14.25|12.65|14.27|12.67|14.25|12.65|0
1656466620000|2022-06-29 01:37:00|14.27|12.67|14.26|12.66|14.27|12.67|14.26|12.66|0
1656466630000|2022-06-29 01:37:10|14.25|12.65|14.18|12.58|14.25|12.65|14.18|12.58|0
1656466640000|2022-06-29 01:37:20|14.23|12.63|14.24|12.64|14.24|12.64|14.23|12.63|0
1656466650000|2022-06-29 01:37:30|14.25|12.65|14.24|12.64|14.25|12.65|14.24|12.64|0
1656466660000|2022-06-29 01:37:40|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656466670000|2022-06-29 01:37:50|14.27|12.67|14.27|12.67|14.27|12.67|14.25|12.65|0
1656466690000|2022-06-29 01:38:10|14.28|12.68|14.32|12.72|14.32|12.72|14.28|12.68|0
1656466710000|2022-06-29 01:38:30|14.34|12.74|14.34|12.74|14.34|12.74|14.33|12.73|0
1656466720000|2022-06-29 01:38:40|14.31|12.71|14.3|12.7|14.32|12.72|14.3|12.7|0
1656466730000|2022-06-29 01:38:50|14.29|12.69|14.29|12.69|14.3|12.7|14.29|12.69|0
1656466740000|2022-06-29 01:39:00|14.28|12.68|14.25|12.65|14.28|12.68|14.25|12.65|0
1656466750000|2022-06-29 01:39:10|14.27|12.67|14.27|12.67|14.28|12.68|14.27|12.67|0
1656466760000|2022-06-29 01:39:20|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656466770000|2022-06-29 01:39:30|14.26|12.66|14.25|12.65|14.26|12.66|14.25|12.65|0
1656466780000|2022-06-29 01:39:40|14.24|12.64|14.23|12.63|14.24|12.64|14.22|12.62|0
1656466790000|2022-06-29 01:39:50|14.21|12.61|14.23|12.63|14.23|12.63|14.21|12.61|0
1656466800000|2022-06-29 01:40:00|14.22|12.62|14.21|12.61|14.22|12.62|14.21|12.61|0
1656466810000|2022-06-29 01:40:10|14.22|12.62|14.24|12.64|14.25|12.65|14.22|12.62|0
1656466820000|2022-06-29 01:40:20|14.23|12.63|14.2|12.6|14.23|12.63|14.2|12.6|0
1656466830000|2022-06-29 01:40:30|14.14|12.54|14.18|12.58|14.18|12.58|14.14|12.54|0
1656466840000|2022-06-29 01:40:40|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656466850000|2022-06-29 01:40:50|14.15|12.55|14.14|12.54|14.15|12.55|14.14|12.54|0
1656466860000|2022-06-29 01:41:00|14.13|12.53|14.1|12.5|14.13|12.53|14.1|12.5|0
1656466870000|2022-06-29 01:41:10|14.08|12.48|14.08|12.48|14.08|12.48|14.08|12.48|0
1656466880000|2022-06-29 01:41:20|14.07|12.47|14.09|12.49|14.09|12.49|14.07|12.47|0
1656466890000|2022-06-29 01:41:30|14.1|12.5|14.13|12.53|14.13|12.53|14.1|12.5|0
1656466900000|2022-06-29 01:41:40|14.12|12.52|14.13|12.53|14.14|12.54|14.12|12.52|0
1656466910000|2022-06-29 01:41:50|14.14|12.54|14.13|12.53|14.16|12.56|14.13|12.53|0
1656466920000|2022-06-29 01:42:00|14.12|12.52|14.09|12.49|14.12|12.52|14.09|12.49|0
1656466930000|2022-06-29 01:42:10|14.1|12.5|14.08|12.48|14.1|12.5|14.08|12.48|0
1656466940000|2022-06-29 01:42:20|14.09|12.49|14.09|12.49|14.09|12.49|14.08|12.48|0
1656466950000|2022-06-29 01:42:30|14.08|12.48|14.1|12.5|14.1|12.5|14.08|12.48|0
1656466960000|2022-06-29 01:42:40|14.11|12.51|14.12|12.52|14.12|12.52|14.11|12.51|0
1656466970000|2022-06-29 01:42:50|14.09|12.49|14.1|12.5|14.1|12.5|14.07|12.47|0
1656466980000|2022-06-29 01:43:00|14.07|12.47|14.08|12.48|14.09|12.49|14.07|12.47|0
1656466990000|2022-06-29 01:43:10|14.07|12.47|14.07|12.47|14.09|12.49|14.07|12.47|0
1656467000000|2022-06-29 01:43:20|14.06|12.46|14.06|12.46|14.06|12.46|14.04|12.44|0
1656467010000|2022-06-29 01:43:30|14.04|12.44|14.04|12.44|14.06|12.46|14.04|12.44|0
1656467020000|2022-06-29 01:43:40|14.06|12.46|14.05|12.45|14.06|12.46|14.04|12.44|0
1656467030000|2022-06-29 01:43:50|14.06|12.46|14.04|12.44|14.06|12.46|14.03|12.43|0
1656467040000|2022-06-29 01:44:00|14.02|12.42|14.04|12.44|14.04|12.44|14.02|12.42|0
1656467050000|2022-06-29 01:44:10|14.07|12.47|14.09|12.49|14.09|12.49|14.07|12.47|0
1656467060000|2022-06-29 01:44:20|14.1|12.5|14.09|12.49|14.1|12.5|14.09|12.49|0
1656467070000|2022-06-29 01:44:30|14.06|12.46|14.07|12.47|14.07|12.47|14.06|12.46|0
1656467080000|2022-06-29 01:44:40|14.06|12.46|14.05|12.45|14.07|12.47|14.05|12.45|0
1656467090000|2022-06-29 01:44:50|14.06|12.46|14.07|12.47|14.07|12.47|14.06|12.46|0
1656467100000|2022-06-29 01:45:00|14.09|12.49|14.07|12.47|14.09|12.49|14.04|12.44|0
1656467110000|2022-06-29 01:45:10|14.06|12.46|14.09|12.49|14.09|12.49|14.06|12.46|0
1656467120000|2022-06-29 01:45:20|14.1|12.5|14.09|12.49|14.1|12.5|14.09|12.49|0
1656467130000|2022-06-29 01:45:30|14.1|12.5|14.09|12.49|14.1|12.5|14.09|12.49|0
1656467140000|2022-06-29 01:45:40|14.07|12.47|14.06|12.46|14.07|12.47|14.06|12.46|0
1656467150000|2022-06-29 01:45:50|14.07|12.47|14.07|12.47|14.07|12.47|14.07|12.47|0
1656467160000|2022-06-29 01:46:00|14.06|12.46|14.06|12.46|14.06|12.46|14.06|12.46|0
1656467170000|2022-06-29 01:46:10|14.05|12.45|14.02|12.42|14.05|12.45|14.02|12.42|0
1656467180000|2022-06-29 01:46:20|14.03|12.43|14.02|12.42|14.03|12.43|14.02|12.42|0
1656467190000|2022-06-29 01:46:30|14.03|12.43|14.02|12.42|14.04|12.44|14.02|12.42|0
1656467200000|2022-06-29 01:46:40|14.01|12.41|14.02|12.42|14.02|12.42|14|12.4|0
1656467210000|2022-06-29 01:46:50|14.04|12.44|14.06|12.46|14.06|12.46|14.04|12.44|0
1656467220000|2022-06-29 01:47:00|14.03|12.43|14.03|12.43|14.06|12.46|14.03|12.43|0
1656467230000|2022-06-29 01:47:10|14.02|12.42|14.02|12.42|14.03|12.43|14.02|12.42|0
1656467250000|2022-06-29 01:47:30|14.03|12.43|14.02|12.42|14.03|12.43|14.02|12.42|0
1656467260000|2022-06-29 01:47:40|14|12.4|14|12.4|14|12.4|14|12.4|0
1656467270000|2022-06-29 01:47:50|14.03|12.43|14.06|12.46|14.06|12.46|14.03|12.43|0
1656467280000|2022-06-29 01:48:00|14.04|12.44|14.04|12.44|14.04|12.44|14.04|12.44|0
1656467290000|2022-06-29 01:48:10|14.01|12.41|14.02|12.42|14.03|12.43|14.01|12.41|0
1656467310000|2022-06-29 01:48:30|14|12.4|14|12.4|14|12.4|14|12.4|0
1656467330000|2022-06-29 01:48:50|13.99|12.39|13.97|12.37|13.99|12.39|13.97|12.37|0
1656467340000|2022-06-29 01:49:00|13.99|12.39|13.99|12.39|13.99|12.39|13.99|12.39|0
1656467350000|2022-06-29 01:49:10|14|12.4|13.99|12.39|14|12.4|13.99|12.39|0
1656467360000|2022-06-29 01:49:20|14|12.4|13.98|12.38|14|12.4|13.98|12.38|0
1656467370000|2022-06-29 01:49:30|13.99|12.39|13.97|12.37|13.99|12.39|13.97|12.37|0
1656467390000|2022-06-29 01:49:50|13.98|12.38|13.97|12.37|13.98|12.38|13.97|12.37|0
1656467400000|2022-06-29 01:50:00|13.96|12.36|13.96|12.36|13.96|12.36|13.96|12.36|0
1656467410000|2022-06-29 01:50:10|13.97|12.37|13.99|12.39|13.99|12.39|13.96|12.36|0
1656467420000|2022-06-29 01:50:20|13.97|12.37|13.99|12.39|13.99|12.39|13.97|12.37|0
1656467430000|2022-06-29 01:50:30|13.97|12.37|13.99|12.39|14|12.4|13.97|12.37|0
1656467440000|2022-06-29 01:50:40|14|12.4|14|12.4|14|12.4|14|12.4|0
1656467450000|2022-06-29 01:50:50|13.99|12.39|13.99|12.39|13.99|12.39|13.99|12.39|0
1656467470000|2022-06-29 01:51:10|13.96|12.36|13.96|12.36|13.96|12.36|13.96|12.36|0
1656467480000|2022-06-29 01:51:20|13.95|12.35|13.95|12.35|13.95|12.35|13.95|12.35|0
1656467490000|2022-06-29 01:51:30|13.96|12.36|13.96|12.36|13.96|12.36|13.96|12.36|0
1656467500000|2022-06-29 01:51:40|13.97|12.37|14|12.4|14|12.4|13.97|12.37|0
1656467510000|2022-06-29 01:51:50|14.03|12.43|14.02|12.42|14.03|12.43|14.02|12.42|0
1656467520000|2022-06-29 01:52:00|14.03|12.43|14.03|12.43|14.03|12.43|14.02|12.42|0
1656467530000|2022-06-29 01:52:10|14.04|12.44|14.03|12.43|14.04|12.44|14.02|12.42|0
1656467540000|2022-06-29 01:52:20|14.04|12.44|14.04|12.44|14.04|12.44|14.04|12.44|0
1656467550000|2022-06-29 01:52:30|14.06|12.46|14.06|12.46|14.06|12.46|14.06|12.46|0
1656467560000|2022-06-29 01:52:40|14.05|12.45|14.08|12.48|14.08|12.48|14.05|12.45|0
1656467570000|2022-06-29 01:52:50|14.07|12.47|14.06|12.46|14.08|12.48|14.06|12.46|0
1656467580000|2022-06-29 01:53:00|14.05|12.45|14.07|12.47|14.07|12.47|14.05|12.45|0
1656467590000|2022-06-29 01:53:10|14.06|12.46|14.07|12.47|14.07|12.47|14.06|12.46|0
1656467600000|2022-06-29 01:53:20|14.08|12.48|14.08|12.48|14.08|12.48|14.07|12.47|0
1656467610000|2022-06-29 01:53:30|14.07|12.47|14.08|12.48|14.08|12.48|14.07|12.47|0
1656467620000|2022-06-29 01:53:40|14.07|12.47|14.06|12.46|14.07|12.47|14.06|12.46|0
1656467630000|2022-06-29 01:53:50|14.07|12.47|14.05|12.45|14.07|12.47|14.05|12.45|0
1656467640000|2022-06-29 01:54:00|14.04|12.44|14.03|12.43|14.04|12.44|14.02|12.42|0
1656467650000|2022-06-29 01:54:10|14.04|12.44|14.05|12.45|14.05|12.45|14.04|12.44|0
1656467660000|2022-06-29 01:54:20|14.06|12.46|14.05|12.45|14.06|12.46|14.03|12.43|0
1656467670000|2022-06-29 01:54:30|14.06|12.46|14.06|12.46|14.06|12.46|14.06|12.46|0
1656467680000|2022-06-29 01:54:40|14.08|12.48|14.08|12.48|14.08|12.48|14.07|12.47|0
1656467690000|2022-06-29 01:54:50|14.07|12.47|14.05|12.45|14.07|12.47|14.05|12.45|0
1656467700000|2022-06-29 01:55:00|14.04|12.44|14.04|12.44|14.04|12.44|14.03|12.43|0
1656467710000|2022-06-29 01:55:10|14.05|12.45|14.05|12.45|14.06|12.46|14.05|12.45|0
1656467720000|2022-06-29 01:55:20|14.04|12.44|14.03|12.43|14.04|12.44|14.03|12.43|0
1656467730000|2022-06-29 01:55:30|14.02|12.42|14.02|12.42|14.02|12.42|14.01|12.41|0
1656467740000|2022-06-29 01:55:40|14.03|12.43|14.05|12.45|14.05|12.45|14.03|12.43|0
1656467750000|2022-06-29 01:55:50|14.06|12.46|14.08|12.48|14.08|12.48|14.06|12.46|0
1656467760000|2022-06-29 01:56:00|14.1|12.5|14.08|12.48|14.1|12.5|14.08|12.48|0
1656467770000|2022-06-29 01:56:10|14.07|12.47|14.09|12.49|14.09|12.49|14.07|12.47|0
1656467780000|2022-06-29 01:56:20|14.08|12.48|14.07|12.47|14.08|12.48|14.07|12.47|0
1656467790000|2022-06-29 01:56:30|14.08|12.48|14.07|12.47|14.08|12.48|14.07|12.47|0
1656467800000|2022-06-29 01:56:40|14.06|12.46|14.07|12.47|14.08|12.48|14.06|12.46|0
1656467810000|2022-06-29 01:56:50|14.08|12.48|14.08|12.48|14.08|12.48|14.07|12.47|0
1656467840000|2022-06-29 01:57:20|14.07|12.47|14.08|12.48|14.08|12.48|14.07|12.47|0
1656467850000|2022-06-29 01:57:30|14.1|12.5|14.1|12.5|14.1|12.5|14.1|12.5|0
1656467860000|2022-06-29 01:57:40|14.08|12.48|14.07|12.47|14.08|12.48|14.07|12.47|0
1656467870000|2022-06-29 01:57:50|14.06|12.46|14.04|12.44|14.06|12.46|14.04|12.44|0
1656467880000|2022-06-29 01:58:00|14.03|12.43|14.06|12.46|14.06|12.46|14.03|12.43|0
1656467890000|2022-06-29 01:58:10|14.04|12.44|14.04|12.44|14.05|12.45|14.04|12.44|0
1656467900000|2022-06-29 01:58:20|14.05|12.45|14.05|12.45|14.05|12.45|14.05|12.45|0
1656467910000|2022-06-29 01:58:30|14.04|12.44|14.07|12.47|14.07|12.47|14.04|12.44|0
1656467920000|2022-06-29 01:58:40|14.06|12.46|14.06|12.46|14.06|12.46|14.06|12.46|0
1656467930000|2022-06-29 01:58:50|14.05|12.45|14.05|12.45|14.05|12.45|14.05|12.45|0
1656467940000|2022-06-29 01:59:00|14.06|12.46|14.07|12.47|14.07|12.47|14.06|12.46|0
1656467950000|2022-06-29 01:59:10|14.06|12.46|14.06|12.46|14.06|12.46|14.06|12.46|0
1656467960000|2022-06-29 01:59:20|14.05|12.45|14.05|12.45|14.06|12.46|14.05|12.45|0
1656467970000|2022-06-29 01:59:30|14.06|12.46|14.07|12.47|14.07|12.47|14.06|12.46|0
1656467980000|2022-06-29 01:59:40|14.08|12.48|14.08|12.48|14.08|12.48|14.07|12.47|0
1656467990000|2022-06-29 01:59:50|14.07|12.47|14.06|12.46|14.07|12.47|14.06|12.46|0
1656468000000|2022-06-29 02:00:00|14.07|12.47|14.08|12.48|14.08|12.48|14.07|12.47|0
1656468010000|2022-06-29 02:00:10|14.06|12.46|14.06|12.46|14.06|12.46|14.06|12.46|0
1656468030000|2022-06-29 02:00:30|14.07|12.47|14.08|12.48|14.08|12.48|14.07|12.47|0
1656468040000|2022-06-29 02:00:40|14.07|12.47|14.08|12.48|14.08|12.48|14.07|12.47|0
1656468050000|2022-06-29 02:00:50|14.07|12.47|14.07|12.47|14.07|12.47|14.07|12.47|0
1656468060000|2022-06-29 02:01:00|14.06|12.46|14.04|12.44|14.06|12.46|14.04|12.44|0
1656468070000|2022-06-29 02:01:10|14.05|12.45|14.06|12.46|14.06|12.46|14.05|12.45|0
1656468080000|2022-06-29 02:01:20|14.07|12.47|14.07|12.47|14.07|12.47|14.07|12.47|0
1656468090000|2022-06-29 02:01:30|14.1|12.5|14.1|12.5|14.1|12.5|14.1|12.5|0
1656468100000|2022-06-29 02:01:40|14.07|12.47|14.07|12.47|14.08|12.48|14.07|12.47|0
1656468110000|2022-06-29 02:01:50|14.08|12.48|14.08|12.48|14.08|12.48|14.08|12.48|0
1656468120000|2022-06-29 02:02:00|14.1|12.5|14.13|12.53|14.13|12.53|14.1|12.5|0
1656468130000|2022-06-29 02:02:10|14.12|12.52|14.15|12.55|14.15|12.55|14.12|12.52|0
1656468140000|2022-06-29 02:02:20|14.13|12.53|14.14|12.54|14.14|12.54|14.13|12.53|0
1656468150000|2022-06-29 02:02:30|14.13|12.53|14.14|12.54|14.14|12.54|14.13|12.53|0
1656468160000|2022-06-29 02:02:40|14.13|12.53|14.13|12.53|14.13|12.53|14.13|12.53|0
1656468170000|2022-06-29 02:02:50|14.11|12.51|14.08|12.48|14.11|12.51|14.08|12.48|0
1656468180000|2022-06-29 02:03:00|14.06|12.46|14.01|12.41|14.06|12.46|14.01|12.41|0
1656468190000|2022-06-29 02:03:10|13.99|12.39|13.99|12.39|13.99|12.39|13.99|12.39|0
1656468200000|2022-06-29 02:03:20|14|12.4|14|12.4|14|12.4|14|12.4|0
1656468220000|2022-06-29 02:03:40|14.01|12.41|13.99|12.39|14.01|12.41|13.99|12.39|0
1656468230000|2022-06-29 02:03:50|13.97|12.37|13.97|12.37|13.97|12.37|13.97|12.37|0
1656468240000|2022-06-29 02:04:00|13.99|12.39|13.96|12.36|13.99|12.39|13.95|12.35|0
1656468250000|2022-06-29 02:04:10|13.95|12.35|13.92|12.32|13.95|12.35|13.92|12.32|0
1656468260000|2022-06-29 02:04:20|13.95|12.35|13.96|12.36|13.96|12.36|13.95|12.35|0
1656468270000|2022-06-29 02:04:30|13.95|12.35|13.97|12.37|13.97|12.37|13.95|12.35|0
1656468280000|2022-06-29 02:04:40|13.96|12.36|13.99|12.39|13.99|12.39|13.96|12.36|0
1656468290000|2022-06-29 02:04:50|13.97|12.37|13.97|12.37|13.97|12.37|13.97|12.37|0
1656468300000|2022-06-29 02:05:00|13.96|12.36|13.99|12.39|13.99|12.39|13.96|12.36|0
1656468310000|2022-06-29 02:05:10|13.97|12.37|13.95|12.35|13.97|12.37|13.95|12.35|0
1656468320000|2022-06-29 02:05:20|13.96|12.36|13.96|12.36|13.96|12.36|13.96|12.36|0
1656468330000|2022-06-29 02:05:30|13.92|12.32|13.92|12.32|13.93|12.33|13.92|12.32|0
1656468360000|2022-06-29 02:06:00|13.9|12.3|13.89|12.29|13.9|12.3|13.89|12.29|0
1656468370000|2022-06-29 02:06:10|13.9|12.3|13.92|12.32|13.92|12.32|13.9|12.3|0
1656468380000|2022-06-29 02:06:20|13.9|12.3|13.9|12.3|13.9|12.3|13.9|12.3|0
1656468400000|2022-06-29 02:06:40|13.94|12.34|13.94|12.34|13.94|12.34|13.93|12.33|0
1656468410000|2022-06-29 02:06:50|13.97|12.37|13.97|12.37|13.97|12.37|13.96|12.36|0
1656468420000|2022-06-29 02:07:00|13.99|12.39|13.97|12.37|13.99|12.39|13.97|12.37|0
1656468430000|2022-06-29 02:07:10|13.96|12.36|13.96|12.36|13.96|12.36|13.96|12.36|0
1656468440000|2022-06-29 02:07:20|13.97|12.37|13.97|12.37|13.97|12.37|13.97|12.37|0
1656468450000|2022-06-29 02:07:30|13.96|12.36|13.97|12.37|13.97|12.37|13.96|12.36|0
1656468460000|2022-06-29 02:07:40|13.96|12.36|13.94|12.34|13.96|12.36|13.94|12.34|0
1656468470000|2022-06-29 02:07:50|13.95|12.35|13.96|12.36|13.96|12.36|13.95|12.35|0
1656468480000|2022-06-29 02:08:00|13.97|12.37|13.99|12.39|14|12.4|13.97|12.37|0
1656468500000|2022-06-29 02:08:20|14|12.4|13.99|12.39|14|12.4|13.99|12.39|0
1656468510000|2022-06-29 02:08:30|14|12.4|14.01|12.41|14.01|12.41|14|12.4|0
1656468520000|2022-06-29 02:08:40|14|12.4|14.01|12.41|14.01|12.41|14|12.4|0
1656468530000|2022-06-29 02:08:50|14.03|12.43|14.02|12.42|14.03|12.43|14.02|12.42|0
1656468540000|2022-06-29 02:09:00|14|12.4|13.97|12.37|14|12.4|13.97|12.37|0
1656468550000|2022-06-29 02:09:10|13.96|12.36|13.94|12.34|13.96|12.36|13.93|12.33|0
1656468560000|2022-06-29 02:09:20|13.95|12.35|13.93|12.33|13.95|12.35|13.93|12.33|0
1656468570000|2022-06-29 02:09:30|13.94|12.34|13.94|12.34|13.95|12.35|13.94|12.34|0
1656468580000|2022-06-29 02:09:40|13.93|12.33|13.95|12.35|13.95|12.35|13.93|12.33|0
1656468590000|2022-06-29 02:09:50|13.96|12.36|13.93|12.33|13.96|12.36|13.93|12.33|0
1656468600000|2022-06-29 02:10:00|13.94|12.34|13.94|12.34|13.94|12.34|13.94|12.34|0
1656468610000|2022-06-29 02:10:10|13.96|12.36|13.97|12.37|13.97|12.37|13.96|12.36|0
1656468630000|2022-06-29 02:10:30|13.94|12.34|13.94|12.34|13.94|12.34|13.94|12.34|0
1656468640000|2022-06-29 02:10:40|13.96|12.36|13.97|12.37|13.97|12.37|13.96|12.36|0
1656468650000|2022-06-29 02:10:50|13.96|12.36|13.97|12.37|13.97|12.37|13.96|12.36|0
1656468660000|2022-06-29 02:11:00|13.96|12.36|13.94|12.34|13.96|12.36|13.94|12.34|0
1656468670000|2022-06-29 02:11:10|13.93|12.33|13.92|12.32|13.93|12.33|13.92|12.32|0
1656468680000|2022-06-29 02:11:20|13.93|12.33|13.96|12.36|13.96|12.36|13.93|12.33|0
1656468690000|2022-06-29 02:11:30|13.97|12.37|13.96|12.36|13.97|12.37|13.96|12.36|0
1656468700000|2022-06-29 02:11:40|13.94|12.34|13.94|12.34|13.95|12.35|13.94|12.34|0
1656468710000|2022-06-29 02:11:50|13.96|12.36|13.96|12.36|13.96|12.36|13.96|12.36|0
1656468720000|2022-06-29 02:12:00|13.97|12.37|13.96|12.36|13.97|12.37|13.96|12.36|0
1656468730000|2022-06-29 02:12:10|13.99|12.39|14|12.4|14|12.4|13.98|12.38|0
1656468740000|2022-06-29 02:12:20|14.01|12.41|14.01|12.41|14.01|12.41|14.01|12.41|0
1656468750000|2022-06-29 02:12:30|14|12.4|13.99|12.39|14|12.4|13.99|12.39|0
1656468760000|2022-06-29 02:12:40|14|12.4|14|12.4|14|12.4|14|12.4|0
1656468770000|2022-06-29 02:12:50|14.01|12.41|14.03|12.43|14.03|12.43|14.01|12.41|0
1656468780000|2022-06-29 02:13:00|14.01|12.41|14.04|12.44|14.04|12.44|14.01|12.41|0
1656468790000|2022-06-29 02:13:10|14.03|12.43|14.04|12.44|14.05|12.45|14.03|12.43|0
1656468800000|2022-06-29 02:13:20|14.05|12.45|14.04|12.44|14.05|12.45|14.04|12.44|0
1656468810000|2022-06-29 02:13:30|14.05|12.45|14.04|12.44|14.05|12.45|14.04|12.44|0
1656468820000|2022-06-29 02:13:40|14.03|12.43|14.03|12.43|14.04|12.44|14.03|12.43|0
1656468830000|2022-06-29 02:13:50|14.04|12.44|14.01|12.41|14.04|12.44|14.01|12.41|0
1656468840000|2022-06-29 02:14:00|14.03|12.43|14.03|12.43|14.04|12.44|14.03|12.43|0
1656468850000|2022-06-29 02:14:10|14.02|12.42|14.01|12.41|14.02|12.42|14.01|12.41|0
1656468860000|2022-06-29 02:14:20|14.02|12.42|14.04|12.44|14.04|12.44|14.02|12.42|0
1656468870000|2022-06-29 02:14:30|14.03|12.43|14.06|12.46|14.06|12.46|14.03|12.43|0
1656468880000|2022-06-29 02:14:40|14.07|12.47|14.08|12.48|14.08|12.48|14.07|12.47|0
1656468890000|2022-06-29 02:14:50|14.07|12.47|14.07|12.47|14.07|12.47|14.07|12.47|0
1656468900000|2022-06-29 02:15:00|14.08|12.48|14.08|12.48|14.08|12.48|14.08|12.48|0
1656468910000|2022-06-29 02:15:10|14.1|12.5|14.12|12.52|14.12|12.52|14.1|12.5|0
1656468920000|2022-06-29 02:15:20|14.14|12.54|14.15|12.55|14.15|12.55|14.14|12.54|0
1656468930000|2022-06-29 02:15:30|14.17|12.57|14.17|12.57|14.18|12.58|14.17|12.57|0
1656468940000|2022-06-29 02:15:40|14.14|12.54|14.1|12.5|14.14|12.54|14.1|12.5|0
1656468950000|2022-06-29 02:15:50|14.11|12.51|14.15|12.55|14.15|12.55|14.11|12.51|0
1656468960000|2022-06-29 02:16:00|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1656468970000|2022-06-29 02:16:10|14.13|12.53|14.15|12.55|14.15|12.55|14.13|12.53|0
1656468980000|2022-06-29 02:16:20|14.14|12.54|14.12|12.52|14.14|12.54|14.12|12.52|0
1656468990000|2022-06-29 02:16:30|14.11|12.51|14.11|12.51|14.11|12.51|14.11|12.51|0
1656469000000|2022-06-29 02:16:40|14.12|12.52|14.12|12.52|14.12|12.52|14.11|12.51|0
1656469010000|2022-06-29 02:16:50|14.14|12.54|14.12|12.52|14.14|12.54|14.12|12.52|0
1656469020000|2022-06-29 02:17:00|14.11|12.51|14.11|12.51|14.11|12.51|14.11|12.51|0
1656469040000|2022-06-29 02:17:20|14.07|12.47|14.04|12.44|14.07|12.47|14.04|12.44|0
1656469050000|2022-06-29 02:17:30|14.05|12.45|14.04|12.44|14.05|12.45|14.04|12.44|0
1656469060000|2022-06-29 02:17:40|14.01|12.41|14.02|12.42|14.02|12.42|14.01|12.41|0
1656469070000|2022-06-29 02:17:50|14.03|12.43|14.04|12.44|14.04|12.44|14.03|12.43|0
1656469080000|2022-06-29 02:18:00|14.03|12.43|14.03|12.43|14.03|12.43|14.01|12.41|0
1656469090000|2022-06-29 02:18:10|14.05|12.45|14.05|12.45|14.05|12.45|14.04|12.44|0
1656469100000|2022-06-29 02:18:20|14.04|12.44|14.03|12.43|14.04|12.44|14.03|12.43|0
1656469110000|2022-06-29 02:18:30|14.04|12.44|14.05|12.45|14.05|12.45|14.04|12.44|0
1656469120000|2022-06-29 02:18:40|14.04|12.44|14.03|12.43|14.04|12.44|14.03|12.43|0
1656469130000|2022-06-29 02:18:50|14.04|12.44|14.04|12.44|14.04|12.44|14.04|12.44|0
1656469140000|2022-06-29 02:19:00|14.03|12.43|14.01|12.41|14.03|12.43|14.01|12.41|0
1656469150000|2022-06-29 02:19:10|14.02|12.42|14.02|12.42|14.03|12.43|14.02|12.42|0
1656469160000|2022-06-29 02:19:20|14.05|12.45|14.03|12.43|14.05|12.45|14.03|12.43|0
1656469170000|2022-06-29 02:19:30|14.04|12.44|14.03|12.43|14.04|12.44|14.03|12.43|0
1656469180000|2022-06-29 02:19:40|14.04|12.44|14.04|12.44|14.04|12.44|14.04|12.44|0
1656469190000|2022-06-29 02:19:50|14.01|12.41|14.01|12.41|14.02|12.42|14.01|12.41|0
1656469200000|2022-06-29 02:20:00|14|12.4|14|12.4|14.01|12.41|14|12.4|0
1656469210000|2022-06-29 02:20:10|14.03|12.43|14|12.4|14.03|12.43|14|12.4|0
1656469220000|2022-06-29 02:20:20|13.99|12.39|13.99|12.39|13.99|12.39|13.99|12.39|0
1656469230000|2022-06-29 02:20:30|14|12.4|14.01|12.41|14.01|12.41|14|12.4|0
1656469240000|2022-06-29 02:20:40|14|12.4|14|12.4|14|12.4|14|12.4|0
1656469250000|2022-06-29 02:20:50|14.01|12.41|14.01|12.41|14.01|12.41|14|12.4|0
1656469260000|2022-06-29 02:21:00|14.02|12.42|14.02|12.42|14.02|12.42|14.02|12.42|0
1656469270000|2022-06-29 02:21:10|14.01|12.41|14.01|12.41|14.01|12.41|14.01|12.41|0
1656469290000|2022-06-29 02:21:30|14.04|12.44|14.05|12.45|14.05|12.45|14.04|12.44|0
1656469300000|2022-06-29 02:21:40|14.04|12.44|14.03|12.43|14.04|12.44|14.03|12.43|0
1656469310000|2022-06-29 02:21:50|14.04|12.44|14.05|12.45|14.05|12.45|14.04|12.44|0
1656469320000|2022-06-29 02:22:00|14.04|12.44|14.04|12.44|14.04|12.44|14.04|12.44|0
1656469330000|2022-06-29 02:22:10|14.05|12.45|14.08|12.48|14.08|12.48|14.05|12.45|0
1656469350000|2022-06-29 02:22:30|14.1|12.5|14.1|12.5|14.1|12.5|14.1|12.5|0
1656469360000|2022-06-29 02:22:40|14.13|12.53|14.12|12.52|14.13|12.53|14.12|12.52|0
1656469370000|2022-06-29 02:22:50|14.14|12.54|14.13|12.53|14.14|12.54|14.12|12.52|0
1656469380000|2022-06-29 02:23:00|14.12|12.52|14.12|12.52|14.12|12.52|14.11|12.51|0
1656469390000|2022-06-29 02:23:10|14.11|12.51|14.12|12.52|14.12|12.52|14.11|12.51|0
1656469400000|2022-06-29 02:23:20|14.13|12.53|14.12|12.52|14.13|12.53|14.12|12.52|0
1656469410000|2022-06-29 02:23:30|14.13|12.53|14.12|12.52|14.14|12.54|14.12|12.52|0
1656469420000|2022-06-29 02:23:40|14.14|12.54|14.14|12.54|14.14|12.54|14.14|12.54|0
1656469430000|2022-06-29 02:23:50|14.15|12.55|14.15|12.55|14.17|12.57|14.15|12.55|0
1656469440000|2022-06-29 02:24:00|14.17|12.57|14.15|12.55|14.17|12.57|14.15|12.55|0
1656469450000|2022-06-29 02:24:10|14.14|12.54|14.14|12.54|14.14|12.54|14.14|12.54|0
1656469460000|2022-06-29 02:24:20|14.15|12.55|14.15|12.55|14.16|12.56|14.15|12.55|0
1656469470000|2022-06-29 02:24:30|14.14|12.54|14.14|12.54|14.14|12.54|14.14|12.54|0
1656469480000|2022-06-29 02:24:40|14.12|12.52|14.15|12.55|14.15|12.55|14.12|12.52|0
1656469490000|2022-06-29 02:24:50|14.14|12.54|14.14|12.54|14.14|12.54|14.14|12.54|0
1656469500000|2022-06-29 02:25:00|14.13|12.53|14.14|12.54|14.14|12.54|14.13|12.53|0
1656469510000|2022-06-29 02:25:10|14.13|12.53|14.13|12.53|14.13|12.53|14.12|12.52|0
1656469520000|2022-06-29 02:25:20|14.14|12.54|14.11|12.51|14.14|12.54|14.11|12.51|0
1656469540000|2022-06-29 02:25:40|14.14|12.54|14.13|12.53|14.14|12.54|14.13|12.53|0
1656469550000|2022-06-29 02:25:50|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1656469570000|2022-06-29 02:26:10|14.14|12.54|14.12|12.52|14.14|12.54|14.12|12.52|0
1656469580000|2022-06-29 02:26:20|14.14|12.54|14.14|12.54|14.14|12.54|14.14|12.54|0
1656469590000|2022-06-29 02:26:30|14.15|12.55|14.14|12.54|14.15|12.55|14.14|12.54|0
1656469610000|2022-06-29 02:26:50|14.15|12.55|14.14|12.54|14.15|12.55|14.14|12.54|0
1656469620000|2022-06-29 02:27:00|14.15|12.55|14.14|12.54|14.15|12.55|14.14|12.54|0
1656469630000|2022-06-29 02:27:10|14.15|12.55|14.17|12.57|14.18|12.58|14.15|12.55|0
1656469640000|2022-06-29 02:27:20|14.18|12.58|14.17|12.57|14.18|12.58|14.17|12.57|0
1656469650000|2022-06-29 02:27:30|14.15|12.55|14.15|12.55|14.17|12.57|14.15|12.55|0
1656469660000|2022-06-29 02:27:40|14.14|12.54|14.15|12.55|14.15|12.55|14.14|12.54|0
1656469670000|2022-06-29 02:27:50|14.17|12.57|14.15|12.55|14.17|12.57|14.15|12.55|0
1656469680000|2022-06-29 02:28:00|14.17|12.57|14.14|12.54|14.17|12.57|14.12|12.52|0
1656469690000|2022-06-29 02:28:10|14.12|12.52|14.15|12.55|14.15|12.55|14.12|12.52|0
1656469700000|2022-06-29 02:28:20|14.14|12.54|14.12|12.52|14.14|12.54|14.12|12.52|0
1656469710000|2022-06-29 02:28:30|14.11|12.51|14.1|12.5|14.11|12.51|14.1|12.5|0
1656469730000|2022-06-29 02:28:50|14.11|12.51|14.12|12.52|14.13|12.53|14.11|12.51|0
1656469750000|2022-06-29 02:29:10|14.14|12.54|14.12|12.52|14.14|12.54|14.12|12.52|0
1656469760000|2022-06-29 02:29:20|14.1|12.5|14.11|12.51|14.11|12.51|14.1|12.5|0
1656469770000|2022-06-29 02:29:30|14.09|12.49|14.08|12.48|14.09|12.49|14.08|12.48|0
1656469780000|2022-06-29 02:29:40|14.1|12.5|14.12|12.52|14.12|12.52|14.1|12.5|0
1656469790000|2022-06-29 02:29:50|14.11|12.51|14.11|12.51|14.12|12.52|14.11|12.51|0
1656469800000|2022-06-29 02:30:00|14.1|12.5|14.12|12.52|14.13|12.53|14.1|12.5|0
1656469810000|2022-06-29 02:30:10|14.11|12.51|14.11|12.51|14.11|12.51|14.11|12.51|0
1656469820000|2022-06-29 02:30:20|14.12|12.52|14.12|12.52|14.12|12.52|14.11|12.51|0
1656469840000|2022-06-29 02:30:40|14.11|12.51|14.14|12.54|14.14|12.54|14.11|12.51|0
1656469860000|2022-06-29 02:31:00|14.15|12.55|14.16|12.56|14.16|12.56|14.15|12.55|0
1656469870000|2022-06-29 02:31:10|14.15|12.55|14.12|12.52|14.15|12.55|14.12|12.52|0
1656469880000|2022-06-29 02:31:20|14.13|12.53|14.13|12.53|14.13|12.53|14.13|12.53|0
1656469890000|2022-06-29 02:31:30|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1656469900000|2022-06-29 02:31:40|14.11|12.51|14.11|12.51|14.11|12.51|14.11|12.51|0
1656469910000|2022-06-29 02:31:50|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1656469920000|2022-06-29 02:32:00|14.13|12.53|14.15|12.55|14.15|12.55|14.13|12.53|0
1656469930000|2022-06-29 02:32:10|14.14|12.54|14.14|12.54|14.14|12.54|14.14|12.54|0
1656469950000|2022-06-29 02:32:30|14.13|12.53|14.12|12.52|14.13|12.53|14.12|12.52|0
1656469960000|2022-06-29 02:32:40|14.11|12.51|14.11|12.51|14.11|12.51|14.11|12.51|0
1656469970000|2022-06-29 02:32:50|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1656469980000|2022-06-29 02:33:00|14.11|12.51|14.12|12.52|14.12|12.52|14.11|12.51|0
1656469990000|2022-06-29 02:33:10|14.13|12.53|14.13|12.53|14.13|12.53|14.13|12.53|0
1656470000000|2022-06-29 02:33:20|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1656470010000|2022-06-29 02:33:30|14.14|12.54|14.12|12.52|14.14|12.54|14.12|12.52|0
1656470040000|2022-06-29 02:34:00|14.14|12.54|14.12|12.52|14.15|12.55|14.12|12.52|0
1656470050000|2022-06-29 02:34:10|14.14|12.54|14.13|12.53|14.14|12.54|14.13|12.53|0
1656470060000|2022-06-29 02:34:20|14.14|12.54|14.14|12.54|14.14|12.54|14.12|12.52|0
1656470070000|2022-06-29 02:34:30|14.16|12.56|14.19|12.59|14.19|12.59|14.16|12.56|0
1656470080000|2022-06-29 02:34:40|14.18|12.58|14.18|12.58|14.18|12.58|14.16|12.56|0
1656470090000|2022-06-29 02:34:50|14.16|12.56|14.16|12.56|14.19|12.59|14.16|12.56|0
1656470100000|2022-06-29 02:35:00|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656470110000|2022-06-29 02:35:10|14.19|12.59|14.19|12.59|14.21|12.61|14.19|12.59|0
1656470120000|2022-06-29 02:35:20|14.21|12.61|14.23|12.63|14.23|12.63|14.21|12.61|0
1656470130000|2022-06-29 02:35:30|14.21|12.61|14.22|12.62|14.22|12.62|14.21|12.61|0
1656470140000|2022-06-29 02:35:40|14.21|12.61|14.23|12.63|14.23|12.63|14.21|12.61|0
1656470150000|2022-06-29 02:35:50|14.24|12.64|14.25|12.65|14.25|12.65|14.24|12.64|0
1656470160000|2022-06-29 02:36:00|14.24|12.64|14.25|12.65|14.25|12.65|14.24|12.64|0
1656470170000|2022-06-29 02:36:10|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656470180000|2022-06-29 02:36:20|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656470190000|2022-06-29 02:36:30|14.26|12.66|14.28|12.68|14.28|12.68|14.26|12.66|0
1656470200000|2022-06-29 02:36:40|14.29|12.69|14.28|12.68|14.29|12.69|14.28|12.68|0
1656470210000|2022-06-29 02:36:50|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656470220000|2022-06-29 02:37:00|14.28|12.68|14.26|12.66|14.28|12.68|14.26|12.66|0
1656470230000|2022-06-29 02:37:10|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656470240000|2022-06-29 02:37:20|14.23|12.63|14.22|12.62|14.23|12.63|14.22|12.62|0
1656470250000|2022-06-29 02:37:30|14.23|12.63|14.21|12.61|14.23|12.63|14.21|12.61|0
1656470260000|2022-06-29 02:37:40|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656470270000|2022-06-29 02:37:50|14.21|12.61|14.21|12.61|14.22|12.62|14.21|12.61|0
1656470290000|2022-06-29 02:38:10|14.22|12.62|14.23|12.63|14.23|12.63|14.22|12.62|0
1656470300000|2022-06-29 02:38:20|14.22|12.62|14.22|12.62|14.22|12.62|14.21|12.61|0
1656470310000|2022-06-29 02:38:30|14.21|12.61|14.22|12.62|14.22|12.62|14.21|12.61|0
1656470320000|2022-06-29 02:38:40|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1656470330000|2022-06-29 02:38:50|14.19|12.59|14.19|12.59|14.2|12.6|14.19|12.59|0
1656470340000|2022-06-29 02:39:00|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656470350000|2022-06-29 02:39:10|14.19|12.59|14.2|12.6|14.2|12.6|14.19|12.59|0
1656470360000|2022-06-29 02:39:20|14.19|12.59|14.18|12.58|14.19|12.59|14.18|12.58|0
1656470370000|2022-06-29 02:39:30|14.19|12.59|14.18|12.58|14.19|12.59|14.18|12.58|0
1656470390000|2022-06-29 02:39:50|14.17|12.57|14.18|12.58|14.18|12.58|14.17|12.57|0
1656470400000|2022-06-29 02:40:00|14.17|12.57|14.16|12.56|14.17|12.57|14.16|12.56|0
1656470410000|2022-06-29 02:40:10|14.18|12.58|14.19|12.59|14.19|12.59|14.16|12.56|0
1656470430000|2022-06-29 02:40:30|14.21|12.61|14.22|12.62|14.22|12.62|14.21|12.61|0
1656470440000|2022-06-29 02:40:40|14.23|12.63|14.23|12.63|14.23|12.63|14.21|12.61|0
1656470450000|2022-06-29 02:40:50|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656470460000|2022-06-29 02:41:00|14.22|12.62|14.25|12.65|14.25|12.65|14.22|12.62|0
1656470470000|2022-06-29 02:41:10|14.26|12.66|14.25|12.65|14.28|12.68|14.25|12.65|0
1656470480000|2022-06-29 02:41:20|14.23|12.63|14.22|12.62|14.23|12.63|14.21|12.61|0
1656470490000|2022-06-29 02:41:30|14.21|12.61|14.23|12.63|14.23|12.63|14.21|12.61|0
1656470500000|2022-06-29 02:41:40|14.21|12.61|14.17|12.57|14.21|12.61|14.17|12.57|0
1656470510000|2022-06-29 02:41:50|14.16|12.56|14.17|12.57|14.18|12.58|14.16|12.56|0
1656470520000|2022-06-29 02:42:00|14.18|12.58|14.17|12.57|14.18|12.58|14.17|12.57|0
1656470530000|2022-06-29 02:42:10|14.16|12.56|14.18|12.58|14.18|12.58|14.16|12.56|0
1656470540000|2022-06-29 02:42:20|14.16|12.56|14.17|12.57|14.18|12.58|14.16|12.56|0
1656470550000|2022-06-29 02:42:30|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656470570000|2022-06-29 02:42:50|14.19|12.59|14.18|12.58|14.19|12.59|14.18|12.58|0
1656470580000|2022-06-29 02:43:00|14.16|12.56|14.17|12.57|14.17|12.57|14.16|12.56|0
1656470590000|2022-06-29 02:43:10|14.16|12.56|14.14|12.54|14.16|12.56|14.14|12.54|0
1656470600000|2022-06-29 02:43:20|14.13|12.53|14.14|12.54|14.14|12.54|14.13|12.53|0
1656470610000|2022-06-29 02:43:30|14.15|12.55|14.16|12.56|14.16|12.56|14.15|12.55|0
1656470620000|2022-06-29 02:43:40|14.18|12.58|14.17|12.57|14.18|12.58|14.17|12.57|0
1656470630000|2022-06-29 02:43:50|14.16|12.56|14.18|12.58|14.18|12.58|14.16|12.56|0
1656470640000|2022-06-29 02:44:00|14.21|12.61|14.23|12.63|14.23|12.63|14.21|12.61|0
1656470650000|2022-06-29 02:44:10|14.22|12.62|14.21|12.61|14.22|12.62|14.21|12.61|0
1656470660000|2022-06-29 02:44:20|14.22|12.62|14.23|12.63|14.23|12.63|14.22|12.62|0
1656470670000|2022-06-29 02:44:30|14.25|12.65|14.24|12.64|14.25|12.65|14.24|12.64|0
1656470680000|2022-06-29 02:44:40|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656470690000|2022-06-29 02:44:50|14.25|12.65|14.23|12.63|14.25|12.65|14.23|12.63|0
1656470700000|2022-06-29 02:45:00|14.24|12.64|14.23|12.63|14.25|12.65|14.23|12.63|0
1656470710000|2022-06-29 02:45:10|14.25|12.65|14.28|12.68|14.28|12.68|14.25|12.65|0
1656470720000|2022-06-29 02:45:20|14.29|12.69|14.33|12.73|14.33|12.73|14.29|12.69|0
1656470730000|2022-06-29 02:45:30|14.3|12.7|14.32|12.72|14.32|12.72|14.3|12.7|0
1656470740000|2022-06-29 02:45:40|14.3|12.7|14.31|12.71|14.31|12.71|14.3|12.7|0
1656470750000|2022-06-29 02:45:50|14.3|12.7|14.3|12.7|14.32|12.72|14.3|12.7|0
1656470760000|2022-06-29 02:46:00|14.29|12.69|14.28|12.68|14.29|12.69|14.28|12.68|0
1656470770000|2022-06-29 02:46:10|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1656470790000|2022-06-29 02:46:30|14.3|12.7|14.32|12.72|14.32|12.72|14.3|12.7|0
1656470800000|2022-06-29 02:46:40|14.31|12.71|14.32|12.72|14.32|12.72|14.31|12.71|0
1656470810000|2022-06-29 02:46:50|14.36|12.76|14.37|12.77|14.37|12.77|14.36|12.76|0
1656470820000|2022-06-29 02:47:00|14.38|12.78|14.37|12.77|14.39|12.79|14.37|12.77|0
1656470830000|2022-06-29 02:47:10|14.4|12.8|14.41|12.81|14.42|12.82|14.4|12.8|0
1656470840000|2022-06-29 02:47:20|14.4|12.8|14.38|12.78|14.4|12.8|14.37|12.77|0
1656470850000|2022-06-29 02:47:30|14.37|12.77|14.37|12.77|14.37|12.77|14.36|12.76|0
1656470860000|2022-06-29 02:47:40|14.35|12.75|14.33|12.73|14.35|12.75|14.33|12.73|0
1656470880000|2022-06-29 02:48:00|14.34|12.74|14.34|12.74|14.35|12.75|14.34|12.74|0
1656470890000|2022-06-29 02:48:10|14.35|12.75|14.32|12.72|14.35|12.75|14.32|12.72|0
1656470900000|2022-06-29 02:48:20|14.3|12.7|14.3|12.7|14.3|12.7|14.3|12.7|0
1656470910000|2022-06-29 02:48:30|14.31|12.71|14.32|12.72|14.32|12.72|14.31|12.71|0
1656470920000|2022-06-29 02:48:40|14.33|12.73|14.33|12.73|14.33|12.73|14.33|12.73|0
1656470930000|2022-06-29 02:48:50|14.32|12.72|14.33|12.73|14.33|12.73|14.32|12.72|0
1656470940000|2022-06-29 02:49:00|14.32|12.72|14.32|12.72|14.33|12.73|14.32|12.72|0
1656470950000|2022-06-29 02:49:10|14.33|12.73|14.34|12.74|14.34|12.74|14.33|12.73|0
1656470960000|2022-06-29 02:49:20|14.33|12.73|14.33|12.73|14.33|12.73|14.33|12.73|0
1656470970000|2022-06-29 02:49:30|14.35|12.75|14.33|12.73|14.35|12.75|14.33|12.73|0
1656470980000|2022-06-29 02:49:40|14.32|12.72|14.32|12.72|14.32|12.72|14.32|12.72|0
1656470990000|2022-06-29 02:49:50|14.31|12.71|14.32|12.72|14.32|12.72|14.31|12.71|0
1656471000000|2022-06-29 02:50:00|14.31|12.71|14.32|12.72|14.32|12.72|14.31|12.71|0
1656471010000|2022-06-29 02:50:10|14.3|12.7|14.31|12.71|14.31|12.71|14.3|12.7|0
1656471020000|2022-06-29 02:50:20|14.3|12.7|14.32|12.72|14.32|12.72|14.3|12.7|0
1656471040000|2022-06-29 02:50:40|14.31|12.71|14.32|12.72|14.32|12.72|14.31|12.71|0
1656471050000|2022-06-29 02:50:50|14.3|12.7|14.3|12.7|14.3|12.7|14.3|12.7|0
1656471060000|2022-06-29 02:51:00|14.32|12.72|14.32|12.72|14.32|12.72|14.32|12.72|0
1656471080000|2022-06-29 02:51:20|14.31|12.71|14.32|12.72|14.32|12.72|14.31|12.71|0
1656471090000|2022-06-29 02:51:30|14.33|12.73|14.32|12.72|14.33|12.73|14.32|12.72|0
1656471100000|2022-06-29 02:51:40|14.31|12.71|14.31|12.71|14.31|12.71|14.3|12.7|0
1656471110000|2022-06-29 02:51:50|14.32|12.72|14.32|12.72|14.32|12.72|14.3|12.7|0
1656471120000|2022-06-29 02:52:00|14.3|12.7|14.3|12.7|14.3|12.7|14.3|12.7|0
1656471130000|2022-06-29 02:52:10|14.32|12.72|14.32|12.72|14.32|12.72|14.32|12.72|0
1656471150000|2022-06-29 02:52:30|14.31|12.71|14.32|12.72|14.32|12.72|14.31|12.71|0
1656471160000|2022-06-29 02:52:40|14.3|12.7|14.3|12.7|14.3|12.7|14.3|12.7|0
1656471170000|2022-06-29 02:52:50|14.31|12.71|14.32|12.72|14.32|12.72|14.31|12.71|0
1656471180000|2022-06-29 02:53:00|14.3|12.7|14.32|12.72|14.32|12.72|14.3|12.7|0
1656471220000|2022-06-29 02:53:40|14.3|12.7|14.3|12.7|14.3|12.7|14.3|12.7|0
1656471250000|2022-06-29 02:54:10|14.31|12.71|14.31|12.71|14.31|12.71|14.3|12.7|0
1656471260000|2022-06-29 02:54:20|14.32|12.72|14.32|12.72|14.32|12.72|14.32|12.72|0
1656471270000|2022-06-29 02:54:30|14.33|12.73|14.32|12.72|14.33|12.73|14.32|12.72|0
1656471290000|2022-06-29 02:54:50|14.33|12.73|14.32|12.72|14.33|12.73|14.32|12.72|0
1656471300000|2022-06-29 02:55:00|14.33|12.73|14.35|12.75|14.35|12.75|14.33|12.73|0
1656471310000|2022-06-29 02:55:10|14.36|12.76|14.36|12.76|14.36|12.76|14.36|12.76|0
1656471320000|2022-06-29 02:55:20|14.35|12.75|14.36|12.76|14.36|12.76|14.35|12.75|0
1656471330000|2022-06-29 02:55:30|14.35|12.75|14.36|12.76|14.36|12.76|14.35|12.75|0
1656471340000|2022-06-29 02:55:40|14.37|12.77|14.37|12.77|14.37|12.77|14.37|12.77|0
1656471350000|2022-06-29 02:55:50|14.36|12.76|14.37|12.77|14.37|12.77|14.36|12.76|0
1656471360000|2022-06-29 02:56:00|14.36|12.76|14.39|12.79|14.39|12.79|14.35|12.75|0
1656471370000|2022-06-29 02:56:10|14.37|12.77|14.39|12.79|14.39|12.79|14.37|12.77|0
1656471380000|2022-06-29 02:56:20|14.38|12.78|14.37|12.77|14.38|12.78|14.37|12.77|0
1656471390000|2022-06-29 02:56:30|14.35|12.75|14.35|12.75|14.35|12.75|14.35|12.75|0
1656471400000|2022-06-29 02:56:40|14.34|12.74|14.35|12.75|14.35|12.75|14.34|12.74|0
1656471410000|2022-06-29 02:56:50|14.36|12.76|14.35|12.75|14.36|12.76|14.35|12.75|0
1656471420000|2022-06-29 02:57:00|14.36|12.76|14.35|12.75|14.36|12.76|14.35|12.75|0
1656471430000|2022-06-29 02:57:10|14.34|12.74|14.35|12.75|14.35|12.75|14.34|12.74|0
1656471440000|2022-06-29 02:57:20|14.33|12.73|14.3|12.7|14.33|12.73|14.3|12.7|0
1656471450000|2022-06-29 02:57:30|14.27|12.67|14.27|12.67|14.28|12.68|14.27|12.67|0
1656471460000|2022-06-29 02:57:40|14.29|12.69|14.27|12.67|14.29|12.69|14.27|12.67|0
1656471470000|2022-06-29 02:57:50|14.26|12.66|14.29|12.69|14.29|12.69|14.26|12.66|0
1656471480000|2022-06-29 02:58:00|14.27|12.67|14.27|12.67|14.28|12.68|14.26|12.66|0
1656471490000|2022-06-29 02:58:10|14.29|12.69|14.25|12.65|14.29|12.69|14.25|12.65|0
1656471500000|2022-06-29 02:58:20|14.26|12.66|14.27|12.67|14.27|12.67|14.25|12.65|0
1656471510000|2022-06-29 02:58:30|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656471520000|2022-06-29 02:58:40|14.27|12.67|14.29|12.69|14.29|12.69|14.27|12.67|0
1656471530000|2022-06-29 02:58:50|14.3|12.7|14.29|12.69|14.3|12.7|14.29|12.69|0
1656471540000|2022-06-29 02:59:00|14.32|12.72|14.3|12.7|14.32|12.72|14.3|12.7|0
1656471570000|2022-06-29 02:59:30|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1656471580000|2022-06-29 02:59:40|14.3|12.7|14.3|12.7|14.3|12.7|14.3|12.7|0
1656471590000|2022-06-29 02:59:50|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1656471600000|2022-06-29 03:00:00|14.27|12.67|14.26|12.66|14.27|12.67|14.26|12.66|0
1656471610000|2022-06-29 03:00:10|14.25|12.65|14.29|12.69|14.29|12.69|14.25|12.65|0
1656471620000|2022-06-29 03:00:20|14.3|12.7|14.32|12.72|14.32|12.72|14.3|12.7|0
1656471630000|2022-06-29 03:00:30|14.33|12.73|14.33|12.73|14.33|12.73|14.33|12.73|0
1656471640000|2022-06-29 03:00:40|14.32|12.72|14.32|12.72|14.33|12.73|14.32|12.72|0
1656471650000|2022-06-29 03:00:50|14.3|12.7|14.3|12.7|14.3|12.7|14.3|12.7|0
1656471670000|2022-06-29 03:01:10|14.29|12.69|14.28|12.68|14.29|12.69|14.28|12.68|0
1656471680000|2022-06-29 03:01:20|14.29|12.69|14.27|12.67|14.29|12.69|14.27|12.67|0
1656471700000|2022-06-29 03:01:40|14.26|12.66|14.27|12.67|14.27|12.67|14.25|12.65|0
1656471710000|2022-06-29 03:01:50|14.26|12.66|14.27|12.67|14.27|12.67|14.26|12.66|0
1656471720000|2022-06-29 03:02:00|14.26|12.66|14.23|12.63|14.26|12.66|14.23|12.63|0
1656471730000|2022-06-29 03:02:10|14.22|12.62|14.25|12.65|14.25|12.65|14.22|12.62|0
1656471740000|2022-06-29 03:02:20|14.23|12.63|14.22|12.62|14.23|12.63|14.22|12.62|0
1656471750000|2022-06-29 03:02:30|14.2|12.6|14.22|12.62|14.22|12.62|14.2|12.6|0
1656471760000|2022-06-29 03:02:40|14.23|12.63|14.24|12.64|14.24|12.64|14.23|12.63|0
1656471770000|2022-06-29 03:02:50|14.25|12.65|14.23|12.63|14.25|12.65|14.23|12.63|0
1656471780000|2022-06-29 03:03:00|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656471790000|2022-06-29 03:03:10|14.23|12.63|14.22|12.62|14.23|12.63|14.22|12.62|0
1656471800000|2022-06-29 03:03:20|14.2|12.6|14.19|12.59|14.2|12.6|14.19|12.59|0
1656471810000|2022-06-29 03:03:30|14.18|12.58|14.2|12.6|14.2|12.6|14.18|12.58|0
1656471820000|2022-06-29 03:03:40|14.19|12.59|14.19|12.59|14.2|12.6|14.18|12.58|0
1656471840000|2022-06-29 03:04:00|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656471850000|2022-06-29 03:04:10|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1656471860000|2022-06-29 03:04:20|14.23|12.63|14.22|12.62|14.23|12.63|14.22|12.62|0
1656471880000|2022-06-29 03:04:40|14.23|12.63|14.22|12.62|14.23|12.63|14.22|12.62|0
1656471890000|2022-06-29 03:04:50|14.21|12.61|14.23|12.63|14.23|12.63|14.21|12.61|0
1656471900000|2022-06-29 03:05:00|14.22|12.62|14.19|12.59|14.22|12.62|14.19|12.59|0
1656471910000|2022-06-29 03:05:10|14.16|12.56|14.18|12.58|14.19|12.59|14.16|12.56|0
1656471920000|2022-06-29 03:05:20|14.22|12.62|14.24|12.64|14.24|12.64|14.22|12.62|0
1656471930000|2022-06-29 03:05:30|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656471940000|2022-06-29 03:05:40|14.24|12.64|14.23|12.63|14.24|12.64|14.23|12.63|0
1656471950000|2022-06-29 03:05:50|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656471960000|2022-06-29 03:06:00|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656471970000|2022-06-29 03:06:10|14.21|12.61|14.19|12.59|14.22|12.62|14.19|12.59|0
1656471990000|2022-06-29 03:06:30|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656472000000|2022-06-29 03:06:40|14.18|12.58|14.16|12.56|14.18|12.58|14.16|12.56|0
1656472010000|2022-06-29 03:06:50|14.15|12.55|14.13|12.53|14.15|12.55|14.13|12.53|0
1656472020000|2022-06-29 03:07:00|14.15|12.55|14.15|12.55|14.15|12.55|14.15|12.55|0
1656472030000|2022-06-29 03:07:10|14.14|12.54|14.15|12.55|14.15|12.55|14.14|12.54|0
1656472040000|2022-06-29 03:07:20|14.16|12.56|14.13|12.53|14.16|12.56|14.13|12.53|0
1656472050000|2022-06-29 03:07:30|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1656472060000|2022-06-29 03:07:40|14.11|12.51|14.13|12.53|14.13|12.53|14.11|12.51|0
1656472070000|2022-06-29 03:07:50|14.15|12.55|14.15|12.55|14.15|12.55|14.15|12.55|0
1656472080000|2022-06-29 03:08:00|14.13|12.53|14.15|12.55|14.15|12.55|14.13|12.53|0
1656472090000|2022-06-29 03:08:10|14.14|12.54|14.18|12.58|14.18|12.58|14.14|12.54|0
1656472100000|2022-06-29 03:08:20|14.16|12.56|14.15|12.55|14.16|12.56|14.15|12.55|0
1656472110000|2022-06-29 03:08:30|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656472120000|2022-06-29 03:08:40|14.15|12.55|14.15|12.55|14.15|12.55|14.15|12.55|0
1656472130000|2022-06-29 03:08:50|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656472140000|2022-06-29 03:09:00|14.15|12.55|14.15|12.55|14.15|12.55|14.15|12.55|0
1656472150000|2022-06-29 03:09:10|14.16|12.56|14.17|12.57|14.17|12.57|14.16|12.56|0
1656472160000|2022-06-29 03:09:20|14.18|12.58|14.19|12.59|14.19|12.59|14.18|12.58|0
1656472170000|2022-06-29 03:09:30|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656472180000|2022-06-29 03:09:40|14.19|12.59|14.19|12.59|14.19|12.59|14.19|12.59|0
1656472190000|2022-06-29 03:09:50|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656472200000|2022-06-29 03:10:00|14.17|12.57|14.17|12.57|14.17|12.57|14.16|12.56|0
1656472210000|2022-06-29 03:10:10|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656472220000|2022-06-29 03:10:20|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656472230000|2022-06-29 03:10:30|14.16|12.56|14.18|12.58|14.18|12.58|14.16|12.56|0
1656472240000|2022-06-29 03:10:40|14.19|12.59|14.19|12.59|14.2|12.6|14.19|12.59|0
1656472250000|2022-06-29 03:10:50|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656472260000|2022-06-29 03:11:00|14.16|12.56|14.13|12.53|14.17|12.57|14.13|12.53|0
1656472270000|2022-06-29 03:11:10|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1656472280000|2022-06-29 03:11:20|14.11|12.51|14.11|12.51|14.11|12.51|14.11|12.51|0
1656472290000|2022-06-29 03:11:30|14.09|12.49|14.09|12.49|14.09|12.49|14.09|12.49|0
1656472300000|2022-06-29 03:11:40|14.11|12.51|14.11|12.51|14.12|12.52|14.11|12.51|0
1656472310000|2022-06-29 03:11:50|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1656472320000|2022-06-29 03:12:00|14.11|12.51|14.12|12.52|14.12|12.52|14.11|12.51|0
1656472330000|2022-06-29 03:12:10|14.11|12.51|14.09|12.49|14.11|12.51|14.09|12.49|0
1656472340000|2022-06-29 03:12:20|14.08|12.48|14.08|12.48|14.08|12.48|14.06|12.46|0
1656472350000|2022-06-29 03:12:30|14.06|12.46|14.06|12.46|14.07|12.47|14.06|12.46|0
1656472360000|2022-06-29 03:12:40|14.07|12.47|14.09|12.49|14.09|12.49|14.07|12.47|0
1656472370000|2022-06-29 03:12:50|14.08|12.48|14.08|12.48|14.08|12.48|14.08|12.48|0
1656472380000|2022-06-29 03:13:00|14.07|12.47|14.05|12.45|14.07|12.47|14.05|12.45|0
1656472390000|2022-06-29 03:13:10|14.06|12.46|14.07|12.47|14.07|12.47|14.06|12.46|0
1656472400000|2022-06-29 03:13:20|14.08|12.48|14.08|12.48|14.08|12.48|14.08|12.48|0
1656472410000|2022-06-29 03:13:30|14.09|12.49|14.09|12.49|14.09|12.49|14.09|12.49|0
1656472440000|2022-06-29 03:14:00|14.08|12.48|14.06|12.46|14.08|12.48|14.06|12.46|0
1656472450000|2022-06-29 03:14:10|14.05|12.45|14.06|12.46|14.06|12.46|14.05|12.45|0
1656472460000|2022-06-29 03:14:20|14.05|12.45|14.08|12.48|14.08|12.48|14.05|12.45|0
1656472480000|2022-06-29 03:14:40|14.09|12.49|14.08|12.48|14.09|12.49|14.08|12.48|0
1656472490000|2022-06-29 03:14:50|14.09|12.49|14.11|12.51|14.11|12.51|14.09|12.49|0
1656472500000|2022-06-29 03:15:00|14.09|12.49|14.12|12.52|14.12|12.52|14.09|12.49|0
1656472510000|2022-06-29 03:15:10|14.13|12.53|14.13|12.53|14.15|12.55|14.13|12.53|0
1656472520000|2022-06-29 03:15:20|14.14|12.54|14.14|12.54|14.14|12.54|14.14|12.54|0
1656472530000|2022-06-29 03:15:30|14.15|12.55|14.15|12.55|14.15|12.55|14.15|12.55|0
1656472540000|2022-06-29 03:15:40|14.13|12.53|14.13|12.53|14.13|12.53|14.12|12.52|0
1656472550000|2022-06-29 03:15:50|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1656472560000|2022-06-29 03:16:00|14.11|12.51|14.11|12.51|14.11|12.51|14.11|12.51|0
1656472570000|2022-06-29 03:16:10|14.14|12.54|14.15|12.55|14.15|12.55|14.14|12.54|0
1656472580000|2022-06-29 03:16:20|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656472590000|2022-06-29 03:16:30|14.15|12.55|14.16|12.56|14.16|12.56|14.15|12.55|0
1656472600000|2022-06-29 03:16:40|14.15|12.55|14.12|12.52|14.15|12.55|14.12|12.52|0
1656472610000|2022-06-29 03:16:50|14.1|12.5|14.09|12.49|14.1|12.5|14.09|12.49|0
1656472620000|2022-06-29 03:17:00|14.1|12.5|14.09|12.49|14.1|12.5|14.09|12.49|0
1656472630000|2022-06-29 03:17:10|14.08|12.48|14.08|12.48|14.08|12.48|14.06|12.46|0
1656472640000|2022-06-29 03:17:20|14.09|12.49|14.09|12.49|14.09|12.49|14.09|12.49|0
1656472650000|2022-06-29 03:17:30|14.1|12.5|14.12|12.52|14.12|12.52|14.1|12.5|0
1656472660000|2022-06-29 03:17:40|14.1|12.5|14.11|12.51|14.12|12.52|14.1|12.5|0
1656472670000|2022-06-29 03:17:50|14.12|12.52|14.1|12.5|14.12|12.52|14.1|12.5|0
1656472680000|2022-06-29 03:18:00|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1656472690000|2022-06-29 03:18:10|14.1|12.5|14.12|12.52|14.12|12.52|14.1|12.5|0
1656472700000|2022-06-29 03:18:20|14.1|12.5|14.11|12.51|14.11|12.51|14.1|12.5|0
1656472710000|2022-06-29 03:18:30|14.1|12.5|14.1|12.5|14.1|12.5|14.09|12.49|0
1656472720000|2022-06-29 03:18:40|14.09|12.49|14.1|12.5|14.1|12.5|14.09|12.49|0
1656472730000|2022-06-29 03:18:50|14.11|12.51|14.12|12.52|14.12|12.52|14.1|12.5|0
1656472740000|2022-06-29 03:19:00|14.1|12.5|14.1|12.5|14.1|12.5|14.1|12.5|0
1656472760000|2022-06-29 03:19:20|14.12|12.52|14.1|12.5|14.12|12.52|14.1|12.5|0
1656472790000|2022-06-29 03:19:50|14.12|12.52|14.13|12.53|14.13|12.53|14.12|12.52|0
1656472800000|2022-06-29 03:20:00|14.12|12.52|14.11|12.51|14.12|12.52|14.11|12.51|0
1656472810000|2022-06-29 03:20:10|14.1|12.5|14.11|12.51|14.11|12.51|14.1|12.5|0
1656472820000|2022-06-29 03:20:20|14.1|12.5|14.11|12.51|14.11|12.51|14.1|12.5|0
1656472830000|2022-06-29 03:20:30|14.1|12.5|14.12|12.52|14.12|12.52|14.1|12.5|0
1656472850000|2022-06-29 03:20:50|14.13|12.53|14.15|12.55|14.15|12.55|14.13|12.53|0
1656472860000|2022-06-29 03:21:00|14.14|12.54|14.13|12.53|14.14|12.54|14.13|12.53|0
1656472870000|2022-06-29 03:21:10|14.12|12.52|14.15|12.55|14.15|12.55|14.12|12.52|0
1656472880000|2022-06-29 03:21:20|14.13|12.53|14.12|12.52|14.13|12.53|14.12|12.52|0
1656472890000|2022-06-29 03:21:30|14.13|12.53|14.13|12.53|14.15|12.55|14.13|12.53|0
1656472900000|2022-06-29 03:21:40|14.14|12.54|14.15|12.55|14.15|12.55|14.14|12.54|0
1656472920000|2022-06-29 03:22:00|14.13|12.53|14.13|12.53|14.15|12.55|14.13|12.53|0
1656472930000|2022-06-29 03:22:10|14.14|12.54|14.15|12.55|14.15|12.55|14.14|12.54|0
1656472940000|2022-06-29 03:22:20|14.14|12.54|14.15|12.55|14.15|12.55|14.14|12.54|0
1656472950000|2022-06-29 03:22:30|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656472960000|2022-06-29 03:22:40|14.15|12.55|14.13|12.53|14.15|12.55|14.13|12.53|0
1656472970000|2022-06-29 03:22:50|14.15|12.55|14.15|12.55|14.15|12.55|14.15|12.55|0
1656472980000|2022-06-29 03:23:00|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656472990000|2022-06-29 03:23:10|14.15|12.55|14.16|12.56|14.17|12.57|14.15|12.55|0
1656473000000|2022-06-29 03:23:20|14.15|12.55|14.15|12.55|14.15|12.55|14.15|12.55|0
1656473010000|2022-06-29 03:23:30|14.16|12.56|14.17|12.57|14.17|12.57|14.16|12.56|0
1656473020000|2022-06-29 03:23:40|14.19|12.59|14.17|12.57|14.19|12.59|14.17|12.57|0
1656473030000|2022-06-29 03:23:50|14.19|12.59|14.19|12.59|14.19|12.59|14.19|12.59|0
1656473040000|2022-06-29 03:24:00|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656473050000|2022-06-29 03:24:10|14.19|12.59|14.2|12.6|14.2|12.6|14.19|12.59|0
1656473070000|2022-06-29 03:24:30|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656473080000|2022-06-29 03:24:40|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1656473090000|2022-06-29 03:24:50|14.22|12.62|14.2|12.6|14.22|12.62|14.2|12.6|0
1656473100000|2022-06-29 03:25:00|14.19|12.59|14.17|12.57|14.19|12.59|14.17|12.57|0
1656473110000|2022-06-29 03:25:10|14.18|12.58|14.19|12.59|14.19|12.59|14.18|12.58|0
1656473120000|2022-06-29 03:25:20|14.2|12.6|14.2|12.6|14.2|12.6|14.19|12.59|0
1656473130000|2022-06-29 03:25:30|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656473140000|2022-06-29 03:25:40|14.2|12.6|14.22|12.62|14.22|12.62|14.2|12.6|0
1656473150000|2022-06-29 03:25:50|14.23|12.63|14.18|12.58|14.23|12.63|14.18|12.58|0
1656473160000|2022-06-29 03:26:00|14.19|12.59|14.19|12.59|14.19|12.59|14.19|12.59|0
1656473170000|2022-06-29 03:26:10|14.17|12.57|14.17|12.57|14.17|12.57|14.16|12.56|0
1656473180000|2022-06-29 03:26:20|14.16|12.56|14.13|12.53|14.16|12.56|14.13|12.53|0
1656473200000|2022-06-29 03:26:40|14.14|12.54|14.15|12.55|14.15|12.55|14.14|12.54|0
1656473210000|2022-06-29 03:26:50|14.17|12.57|14.17|12.57|14.17|12.57|14.17|12.57|0
1656473220000|2022-06-29 03:27:00|14.15|12.55|14.16|12.56|14.16|12.56|14.15|12.55|0
1656473230000|2022-06-29 03:27:10|14.17|12.57|14.19|12.59|14.19|12.59|14.17|12.57|0
1656473250000|2022-06-29 03:27:30|14.17|12.57|14.17|12.57|14.17|12.57|14.17|12.57|0
1656473260000|2022-06-29 03:27:40|14.18|12.58|14.19|12.59|14.19|12.59|14.18|12.58|0
1656473280000|2022-06-29 03:28:00|14.2|12.6|14.23|12.63|14.23|12.63|14.2|12.6|0
1656473290000|2022-06-29 03:28:10|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656473300000|2022-06-29 03:28:20|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656473310000|2022-06-29 03:28:30|14.27|12.67|14.27|12.67|14.29|12.69|14.27|12.67|0
1656473320000|2022-06-29 03:28:40|14.24|12.64|14.25|12.65|14.26|12.66|14.24|12.64|0
1656473330000|2022-06-29 03:28:50|14.26|12.66|14.27|12.67|14.27|12.67|14.26|12.66|0
1656473340000|2022-06-29 03:29:00|14.28|12.68|14.26|12.66|14.28|12.68|14.26|12.66|0
1656473350000|2022-06-29 03:29:10|14.24|12.64|14.26|12.66|14.26|12.66|14.24|12.64|0
1656473360000|2022-06-29 03:29:20|14.27|12.67|14.27|12.67|14.27|12.67|14.27|12.67|0
1656473370000|2022-06-29 03:29:30|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656473390000|2022-06-29 03:29:50|14.25|12.65|14.26|12.66|14.26|12.66|14.24|12.64|0
1656473400000|2022-06-29 03:30:00|14.24|12.64|14.23|12.63|14.24|12.64|14.23|12.63|0
1656473410000|2022-06-29 03:30:10|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656473420000|2022-06-29 03:30:20|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656473430000|2022-06-29 03:30:30|14.24|12.64|14.26|12.66|14.26|12.66|14.24|12.64|0
1656473460000|2022-06-29 03:31:00|14.27|12.67|14.27|12.67|14.27|12.67|14.27|12.67|0
1656473470000|2022-06-29 03:31:10|14.29|12.69|14.27|12.67|14.29|12.69|14.27|12.67|0
1656473480000|2022-06-29 03:31:20|14.26|12.66|14.27|12.67|14.27|12.67|14.26|12.66|0
1656473510000|2022-06-29 03:31:50|14.28|12.68|14.27|12.67|14.28|12.68|14.27|12.67|0
1656473520000|2022-06-29 03:32:00|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656473530000|2022-06-29 03:32:10|14.27|12.67|14.29|12.69|14.29|12.69|14.27|12.67|0
1656473540000|2022-06-29 03:32:20|14.28|12.68|14.29|12.69|14.29|12.69|14.28|12.68|0
1656473550000|2022-06-29 03:32:30|14.27|12.67|14.27|12.67|14.28|12.68|14.27|12.67|0
1656473570000|2022-06-29 03:32:50|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1656473580000|2022-06-29 03:33:00|14.27|12.67|14.27|12.67|14.27|12.67|14.27|12.67|0
1656473590000|2022-06-29 03:33:10|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656473600000|2022-06-29 03:33:20|14.24|12.64|14.26|12.66|14.26|12.66|14.24|12.64|0
1656473610000|2022-06-29 03:33:30|14.27|12.67|14.27|12.67|14.27|12.67|14.27|12.67|0
1656473620000|2022-06-29 03:33:40|14.26|12.66|14.27|12.67|14.27|12.67|14.26|12.66|0
1656473630000|2022-06-29 03:33:50|14.3|12.7|14.28|12.68|14.3|12.7|14.28|12.68|0
1656473640000|2022-06-29 03:34:00|14.27|12.67|14.27|12.67|14.27|12.67|14.27|12.67|0
1656473650000|2022-06-29 03:34:10|14.26|12.66|14.24|12.64|14.26|12.66|14.24|12.64|0
1656473680000|2022-06-29 03:34:40|14.25|12.65|14.29|12.69|14.29|12.69|14.25|12.65|0
1656473690000|2022-06-29 03:34:50|14.3|12.7|14.3|12.7|14.3|12.7|14.3|12.7|0
1656473700000|2022-06-29 03:35:00|14.29|12.69|14.27|12.67|14.29|12.69|14.27|12.67|0
1656473730000|2022-06-29 03:35:30|14.26|12.66|14.23|12.63|14.26|12.66|14.22|12.62|0
1656473740000|2022-06-29 03:35:40|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656473750000|2022-06-29 03:35:50|14.21|12.61|14.2|12.6|14.21|12.61|14.2|12.6|0
1656473760000|2022-06-29 03:36:00|14.19|12.59|14.15|12.55|14.19|12.59|14.15|12.55|0
1656473770000|2022-06-29 03:36:10|14.13|12.53|14.12|12.52|14.13|12.53|14.11|12.51|0
1656473790000|2022-06-29 03:36:30|14.13|12.53|14.1|12.5|14.13|12.53|14.1|12.5|0
1656473800000|2022-06-29 03:36:40|14.09|12.49|14.09|12.49|14.09|12.49|14.09|12.49|0
1656473810000|2022-06-29 03:36:50|14.08|12.48|14.09|12.49|14.09|12.49|14.08|12.48|0
1656473820000|2022-06-29 03:37:00|14.1|12.5|14.1|12.5|14.1|12.5|14.1|12.5|0
1656473830000|2022-06-29 03:37:10|14.13|12.53|14.13|12.53|14.13|12.53|14.12|12.52|0
1656473840000|2022-06-29 03:37:20|14.12|12.52|14.09|12.49|14.12|12.52|14.09|12.49|0
1656473850000|2022-06-29 03:37:30|14.1|12.5|14.1|12.5|14.1|12.5|14.1|12.5|0
1656473860000|2022-06-29 03:37:40|14.09|12.49|14.08|12.48|14.09|12.49|14.08|12.48|0
1656473880000|2022-06-29 03:38:00|14.06|12.46|14.06|12.46|14.06|12.46|14.06|12.46|0
1656473890000|2022-06-29 03:38:10|14.07|12.47|14.06|12.46|14.08|12.48|14.06|12.46|0
1656473900000|2022-06-29 03:38:20|14.09|12.49|14.09|12.49|14.09|12.49|14.09|12.49|0
1656473910000|2022-06-29 03:38:30|14.08|12.48|14.07|12.47|14.08|12.48|14.07|12.47|0
1656473920000|2022-06-29 03:38:40|14.08|12.48|14.07|12.47|14.08|12.48|14.07|12.47|0
1656473930000|2022-06-29 03:38:50|14.06|12.46|14.07|12.47|14.07|12.47|14.06|12.46|0
1656473940000|2022-06-29 03:39:00|14.08|12.48|14.08|12.48|14.08|12.48|14.07|12.47|0
1656473950000|2022-06-29 03:39:10|14.09|12.49|14.09|12.49|14.09|12.49|14.09|12.49|0
1656473960000|2022-06-29 03:39:20|14.08|12.48|14.1|12.5|14.1|12.5|14.08|12.48|0
1656473970000|2022-06-29 03:39:30|14.09|12.49|14.1|12.5|14.1|12.5|14.09|12.49|0
1656473980000|2022-06-29 03:39:40|14.12|12.52|14.13|12.53|14.13|12.53|14.12|12.52|0
1656474000000|2022-06-29 03:40:00|14.12|12.52|14.11|12.51|14.12|12.52|14.11|12.51|0
1656474010000|2022-06-29 03:40:10|14.12|12.52|14.14|12.54|14.14|12.54|14.12|12.52|0
1656474030000|2022-06-29 03:40:30|14.16|12.56|14.17|12.57|14.17|12.57|14.16|12.56|0
1656474050000|2022-06-29 03:40:50|14.16|12.56|14.17|12.57|14.17|12.57|14.16|12.56|0
1656474060000|2022-06-29 03:41:00|14.19|12.59|14.17|12.57|14.19|12.59|14.17|12.57|0
1656474070000|2022-06-29 03:41:10|14.19|12.59|14.17|12.57|14.19|12.59|14.17|12.57|0
1656474080000|2022-06-29 03:41:20|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656474090000|2022-06-29 03:41:30|14.19|12.59|14.21|12.61|14.21|12.61|14.19|12.59|0
1656474110000|2022-06-29 03:41:50|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656474120000|2022-06-29 03:42:00|14.28|12.68|14.26|12.66|14.28|12.68|14.26|12.66|0
1656474150000|2022-06-29 03:42:30|14.27|12.67|14.27|12.67|14.27|12.67|14.26|12.66|0
1656474160000|2022-06-29 03:42:40|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656474170000|2022-06-29 03:42:50|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656474180000|2022-06-29 03:43:00|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656474200000|2022-06-29 03:43:20|14.25|12.65|14.26|12.66|14.26|12.66|14.25|12.65|0
1656474210000|2022-06-29 03:43:30|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656474220000|2022-06-29 03:43:40|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656474230000|2022-06-29 03:43:50|14.27|12.67|14.27|12.67|14.27|12.67|14.27|12.67|0
1656474240000|2022-06-29 03:44:00|14.28|12.68|14.28|12.68|14.28|12.68|14.28|12.68|0
1656474250000|2022-06-29 03:44:10|14.3|12.7|14.31|12.71|14.31|12.71|14.3|12.7|0
1656474260000|2022-06-29 03:44:20|14.3|12.7|14.3|12.7|14.3|12.7|14.3|12.7|0
1656474270000|2022-06-29 03:44:30|14.31|12.71|14.31|12.71|14.31|12.71|14.31|12.71|0
1656474290000|2022-06-29 03:44:50|14.3|12.7|14.31|12.71|14.31|12.71|14.3|12.7|0
1656474300000|2022-06-29 03:45:00|14.3|12.7|14.3|12.7|14.33|12.73|14.3|12.7|0
1656474310000|2022-06-29 03:45:10|14.28|12.68|14.27|12.67|14.28|12.68|14.27|12.67|0
1656474320000|2022-06-29 03:45:20|14.26|12.66|14.26|12.66|14.27|12.67|14.26|12.66|0
1656474330000|2022-06-29 03:45:30|14.24|12.64|14.26|12.66|14.26|12.66|14.24|12.64|0
1656474340000|2022-06-29 03:45:40|14.27|12.67|14.26|12.66|14.27|12.67|14.26|12.66|0
1656474350000|2022-06-29 03:45:50|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656474360000|2022-06-29 03:46:00|14.23|12.63|14.23|12.63|14.23|12.63|14.22|12.62|0
1656474370000|2022-06-29 03:46:10|14.21|12.61|14.17|12.57|14.21|12.61|14.17|12.57|0
1656474380000|2022-06-29 03:46:20|14.19|12.59|14.19|12.59|14.19|12.59|14.19|12.59|0
1656474390000|2022-06-29 03:46:30|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656474400000|2022-06-29 03:46:40|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1656474410000|2022-06-29 03:46:50|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656474420000|2022-06-29 03:47:00|14.21|12.61|14.21|12.61|14.21|12.61|14.2|12.6|0
1656474430000|2022-06-29 03:47:10|14.2|12.6|14.23|12.63|14.23|12.63|14.2|12.6|0
1656474440000|2022-06-29 03:47:20|14.24|12.64|14.23|12.63|14.24|12.64|14.23|12.63|0
1656474450000|2022-06-29 03:47:30|14.24|12.64|14.24|12.64|14.25|12.65|14.24|12.64|0
1656474460000|2022-06-29 03:47:40|14.23|12.63|14.22|12.62|14.23|12.63|14.22|12.62|0
1656474470000|2022-06-29 03:47:50|14.21|12.61|14.21|12.61|14.23|12.63|14.21|12.61|0
1656474480000|2022-06-29 03:48:00|14.22|12.62|14.23|12.63|14.23|12.63|14.22|12.62|0
1656474490000|2022-06-29 03:48:10|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656474500000|2022-06-29 03:48:20|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656474540000|2022-06-29 03:49:00|14.24|12.64|14.24|12.64|14.25|12.65|14.24|12.64|0
1656474550000|2022-06-29 03:49:10|14.25|12.65|14.23|12.63|14.25|12.65|14.23|12.63|0
1656474560000|2022-06-29 03:49:20|14.24|12.64|14.23|12.63|14.24|12.64|14.23|12.63|0
1656474570000|2022-06-29 03:49:30|14.24|12.64|14.21|12.61|14.24|12.64|14.21|12.61|0
1656474580000|2022-06-29 03:49:40|14.22|12.62|14.2|12.6|14.22|12.62|14.2|12.6|0
1656474590000|2022-06-29 03:49:50|14.21|12.61|14.22|12.62|14.23|12.63|14.21|12.61|0
1656474600000|2022-06-29 03:50:00|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1656474610000|2022-06-29 03:50:10|14.23|12.63|14.22|12.62|14.23|12.63|14.22|12.62|0
1656474620000|2022-06-29 03:50:20|14.19|12.59|14.2|12.6|14.21|12.61|14.19|12.59|0
1656474650000|2022-06-29 03:50:50|14.19|12.59|14.19|12.59|14.19|12.59|14.19|12.59|0
1656474660000|2022-06-29 03:51:00|14.2|12.6|14.23|12.63|14.23|12.63|14.2|12.6|0
1656474670000|2022-06-29 03:51:10|14.24|12.64|14.26|12.66|14.28|12.68|14.24|12.64|0
1656474680000|2022-06-29 03:51:20|14.27|12.67|14.26|12.66|14.27|12.67|14.26|12.66|0
1656474700000|2022-06-29 03:51:40|14.27|12.67|14.27|12.67|14.27|12.67|14.27|12.67|0
1656474710000|2022-06-29 03:51:50|14.28|12.68|14.28|12.68|14.28|12.68|14.28|12.68|0
1656474720000|2022-06-29 03:52:00|14.26|12.66|14.24|12.64|14.26|12.66|14.24|12.64|0
1656474730000|2022-06-29 03:52:10|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656474740000|2022-06-29 03:52:20|14.22|12.62|14.21|12.61|14.22|12.62|14.21|12.61|0
1656474750000|2022-06-29 03:52:30|14.2|12.6|14.19|12.59|14.2|12.6|14.19|12.59|0
1656474760000|2022-06-29 03:52:40|14.2|12.6|14.19|12.59|14.2|12.6|14.19|12.59|0
1656474770000|2022-06-29 03:52:50|14.2|12.6|14.21|12.61|14.21|12.61|14.2|12.6|0
1656474780000|2022-06-29 03:53:00|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656474790000|2022-06-29 03:53:10|14.24|12.64|14.25|12.65|14.26|12.66|14.24|12.64|0
1656474800000|2022-06-29 03:53:20|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656474810000|2022-06-29 03:53:30|14.28|12.68|14.29|12.69|14.29|12.69|14.28|12.68|0
1656474820000|2022-06-29 03:53:40|14.28|12.68|14.28|12.68|14.3|12.7|14.28|12.68|0
1656474840000|2022-06-29 03:54:00|14.27|12.67|14.24|12.64|14.27|12.67|14.24|12.64|0
1656474850000|2022-06-29 03:54:10|14.26|12.66|14.27|12.67|14.27|12.67|14.26|12.66|0
1656474860000|2022-06-29 03:54:20|14.28|12.68|14.28|12.68|14.28|12.68|14.28|12.68|0
1656474870000|2022-06-29 03:54:30|14.27|12.67|14.28|12.68|14.28|12.68|14.27|12.67|0
1656474880000|2022-06-29 03:54:40|14.27|12.67|14.28|12.68|14.28|12.68|14.27|12.67|0
1656474900000|2022-06-29 03:55:00|14.27|12.67|14.26|12.66|14.27|12.67|14.26|12.66|0
1656474910000|2022-06-29 03:55:10|14.27|12.67|14.28|12.68|14.28|12.68|14.27|12.67|0
1656474920000|2022-06-29 03:55:20|14.3|12.7|14.29|12.69|14.3|12.7|14.29|12.69|0
1656474930000|2022-06-29 03:55:30|14.3|12.7|14.28|12.68|14.3|12.7|14.28|12.68|0
1656474940000|2022-06-29 03:55:40|14.27|12.67|14.27|12.67|14.27|12.67|14.27|12.67|0
1656474950000|2022-06-29 03:55:50|14.26|12.66|14.25|12.65|14.26|12.66|14.25|12.65|0
1656474960000|2022-06-29 03:56:00|14.24|12.64|14.26|12.66|14.26|12.66|14.23|12.63|0
1656474970000|2022-06-29 03:56:10|14.28|12.68|14.28|12.68|14.28|12.68|14.28|12.68|0
1656474980000|2022-06-29 03:56:20|14.27|12.67|14.27|12.67|14.27|12.67|14.27|12.67|0
1656474990000|2022-06-29 03:56:30|14.29|12.69|14.29|12.69|14.29|12.69|14.28|12.68|0
1656475000000|2022-06-29 03:56:40|14.3|12.7|14.27|12.67|14.3|12.7|14.27|12.67|0
1656475020000|2022-06-29 03:57:00|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656475030000|2022-06-29 03:57:10|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656475050000|2022-06-29 03:57:30|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656475060000|2022-06-29 03:57:40|14.21|12.61|14.19|12.59|14.21|12.61|14.19|12.59|0
1656475070000|2022-06-29 03:57:50|14.21|12.61|14.23|12.63|14.23|12.63|14.21|12.61|0
1656475080000|2022-06-29 03:58:00|14.22|12.62|14.2|12.6|14.22|12.62|14.2|12.6|0
1656475090000|2022-06-29 03:58:10|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1656475100000|2022-06-29 03:58:20|14.22|12.62|14.23|12.63|14.23|12.63|14.22|12.62|0
1656475110000|2022-06-29 03:58:30|14.21|12.61|14.23|12.63|14.23|12.63|14.21|12.61|0
1656475120000|2022-06-29 03:58:40|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656475130000|2022-06-29 03:58:50|14.23|12.63|14.21|12.61|14.23|12.63|14.21|12.61|0
1656475160000|2022-06-29 03:59:20|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656475170000|2022-06-29 03:59:30|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656475180000|2022-06-29 03:59:40|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656475190000|2022-06-29 03:59:50|14.24|12.64|14.21|12.61|14.24|12.64|14.21|12.61|0
1656475200000|2022-06-29 04:00:00|14.2|12.6|14.21|12.61|14.21|12.61|14.2|12.6|0
1656475210000|2022-06-29 04:00:10|14.22|12.62|14.23|12.63|14.23|12.63|14.22|12.62|0
1656475220000|2022-06-29 04:00:20|14.22|12.62|14.2|12.6|14.22|12.62|14.2|12.6|0
1656475230000|2022-06-29 04:00:30|14.19|12.59|14.18|12.58|14.19|12.59|14.18|12.58|0
1656475240000|2022-06-29 04:00:40|14.17|12.57|14.18|12.58|14.18|12.58|14.17|12.57|0
1656475250000|2022-06-29 04:00:50|14.17|12.57|14.16|12.56|14.17|12.57|14.16|12.56|0
1656475260000|2022-06-29 04:01:00|14.15|12.55|14.16|12.56|14.16|12.56|14.15|12.55|0
1656475280000|2022-06-29 04:01:20|14.17|12.57|14.17|12.57|14.17|12.57|14.16|12.56|0
1656475290000|2022-06-29 04:01:30|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656475300000|2022-06-29 04:01:40|14.15|12.55|14.14|12.54|14.15|12.55|14.14|12.54|0
1656475320000|2022-06-29 04:02:00|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656475330000|2022-06-29 04:02:10|14.17|12.57|14.17|12.57|14.17|12.57|14.17|12.57|0
1656475340000|2022-06-29 04:02:20|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656475350000|2022-06-29 04:02:30|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656475360000|2022-06-29 04:02:40|14.25|12.65|14.23|12.63|14.25|12.65|14.23|12.63|0
1656475370000|2022-06-29 04:02:50|14.22|12.62|14.23|12.63|14.23|12.63|14.22|12.62|0
1656475380000|2022-06-29 04:03:00|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656475390000|2022-06-29 04:03:10|14.25|12.65|14.24|12.64|14.25|12.65|14.24|12.64|0
1656475400000|2022-06-29 04:03:20|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656475410000|2022-06-29 04:03:30|14.24|12.64|14.23|12.63|14.24|12.64|14.23|12.63|0
1656475420000|2022-06-29 04:03:40|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1656475430000|2022-06-29 04:03:50|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656475450000|2022-06-29 04:04:10|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656475470000|2022-06-29 04:04:30|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656475500000|2022-06-29 04:05:00|14.22|12.62|14.21|12.61|14.22|12.62|14.21|12.61|0
1656475520000|2022-06-29 04:05:20|14.2|12.6|14.21|12.61|14.21|12.61|14.2|12.6|0
1656475530000|2022-06-29 04:05:30|14.2|12.6|14.21|12.61|14.21|12.61|14.2|12.6|0
1656475540000|2022-06-29 04:05:40|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656475550000|2022-06-29 04:05:50|14.24|12.64|14.23|12.63|14.24|12.64|14.23|12.63|0
1656475560000|2022-06-29 04:06:00|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656475570000|2022-06-29 04:06:10|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656475580000|2022-06-29 04:06:20|14.23|12.63|14.23|12.63|14.24|12.64|14.23|12.63|0
1656475620000|2022-06-29 04:07:00|14.24|12.64|14.25|12.65|14.25|12.65|14.24|12.64|0
1656475630000|2022-06-29 04:07:10|14.27|12.67|14.27|12.67|14.27|12.67|14.27|12.67|0
1656475640000|2022-06-29 04:07:20|14.25|12.65|14.24|12.64|14.25|12.65|14.24|12.64|0
1656475650000|2022-06-29 04:07:30|14.25|12.65|14.27|12.67|14.27|12.67|14.25|12.65|0
1656475660000|2022-06-29 04:07:40|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656475690000|2022-06-29 04:08:10|14.27|12.67|14.25|12.65|14.27|12.67|14.25|12.65|0
1656475720000|2022-06-29 04:08:40|14.26|12.66|14.24|12.64|14.27|12.67|14.24|12.64|0
1656475730000|2022-06-29 04:08:50|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656475750000|2022-06-29 04:09:10|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656475760000|2022-06-29 04:09:20|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1656475770000|2022-06-29 04:09:30|14.2|12.6|14.18|12.58|14.2|12.6|14.18|12.58|0
1656475780000|2022-06-29 04:09:40|14.17|12.57|14.17|12.57|14.17|12.57|14.17|12.57|0
1656475790000|2022-06-29 04:09:50|14.18|12.58|14.16|12.56|14.18|12.58|14.16|12.56|0
1656475800000|2022-06-29 04:10:00|14.14|12.54|14.14|12.54|14.14|12.54|14.14|12.54|0
1656475810000|2022-06-29 04:10:10|14.16|12.56|14.17|12.57|14.17|12.57|14.16|12.56|0
1656475820000|2022-06-29 04:10:20|14.18|12.58|14.21|12.61|14.21|12.61|14.18|12.58|0
1656475830000|2022-06-29 04:10:30|14.23|12.63|14.24|12.64|14.24|12.64|14.23|12.63|0
1656475840000|2022-06-29 04:10:40|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656475860000|2022-06-29 04:11:00|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1656475870000|2022-06-29 04:11:10|14.23|12.63|14.22|12.62|14.23|12.63|14.22|12.62|0
1656475880000|2022-06-29 04:11:20|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656475890000|2022-06-29 04:11:30|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1656475900000|2022-06-29 04:11:40|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656475930000|2022-06-29 04:12:10|14.24|12.64|14.23|12.63|14.25|12.65|14.23|12.63|0
1656475940000|2022-06-29 04:12:20|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1656475950000|2022-06-29 04:12:30|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656475960000|2022-06-29 04:12:40|14.21|12.61|14.23|12.63|14.23|12.63|14.21|12.61|0
1656475980000|2022-06-29 04:13:00|14.24|12.64|14.23|12.63|14.24|12.64|14.23|12.63|0
1656475990000|2022-06-29 04:13:10|14.24|12.64|14.23|12.63|14.24|12.64|14.23|12.63|0
1656476000000|2022-06-29 04:13:20|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656476010000|2022-06-29 04:13:30|14.23|12.63|14.21|12.61|14.23|12.63|14.21|12.61|0
1656476040000|2022-06-29 04:14:00|14.2|12.6|14.19|12.59|14.2|12.6|14.18|12.58|0
1656476050000|2022-06-29 04:14:10|14.18|12.58|14.2|12.6|14.2|12.6|14.18|12.58|0
1656476060000|2022-06-29 04:14:20|14.21|12.61|14.23|12.63|14.23|12.63|14.21|12.61|0
1656476070000|2022-06-29 04:14:30|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656476090000|2022-06-29 04:14:50|14.23|12.63|14.24|12.64|14.25|12.65|14.23|12.63|0
1656476100000|2022-06-29 04:15:00|14.23|12.63|14.21|12.61|14.23|12.63|14.21|12.61|0
1656476110000|2022-06-29 04:15:10|14.24|12.64|14.23|12.63|14.24|12.64|14.23|12.63|0
1656476150000|2022-06-29 04:15:50|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656476180000|2022-06-29 04:16:20|14.25|12.65|14.23|12.63|14.25|12.65|14.23|12.63|0
1656476190000|2022-06-29 04:16:30|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656476200000|2022-06-29 04:16:40|14.23|12.63|14.2|12.6|14.23|12.63|14.2|12.6|0
1656476210000|2022-06-29 04:16:50|14.19|12.59|14.19|12.59|14.19|12.59|14.19|12.59|0
1656476220000|2022-06-29 04:17:00|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656476240000|2022-06-29 04:17:20|14.19|12.59|14.2|12.6|14.2|12.6|14.19|12.59|0
1656476250000|2022-06-29 04:17:30|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656476260000|2022-06-29 04:17:40|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656476280000|2022-06-29 04:18:00|14.21|12.61|14.2|12.6|14.21|12.61|14.2|12.6|0
1656476310000|2022-06-29 04:18:30|14.19|12.59|14.19|12.59|14.19|12.59|14.19|12.59|0
1656476320000|2022-06-29 04:18:40|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656476330000|2022-06-29 04:18:50|14.19|12.59|14.17|12.57|14.19|12.59|14.17|12.57|0
1656476340000|2022-06-29 04:19:00|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656476370000|2022-06-29 04:19:30|14.2|12.6|14.21|12.61|14.21|12.61|14.2|12.6|0
1656476380000|2022-06-29 04:19:40|14.2|12.6|14.21|12.61|14.21|12.61|14.2|12.6|0
1656476400000|2022-06-29 04:20:00|14.22|12.62|14.23|12.63|14.23|12.63|14.22|12.62|0
1656476410000|2022-06-29 04:20:10|14.22|12.62|14.21|12.61|14.22|12.62|14.21|12.61|0
1656476420000|2022-06-29 04:20:20|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656476430000|2022-06-29 04:20:30|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1656476440000|2022-06-29 04:20:40|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656476450000|2022-06-29 04:20:50|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656476480000|2022-06-29 04:21:20|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656476490000|2022-06-29 04:21:30|14.15|12.55|14.18|12.58|14.18|12.58|14.15|12.55|0
1656476500000|2022-06-29 04:21:40|14.17|12.57|14.17|12.57|14.18|12.58|14.17|12.57|0
1656476510000|2022-06-29 04:21:50|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656476530000|2022-06-29 04:22:10|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656476540000|2022-06-29 04:22:20|14.21|12.61|14.2|12.6|14.21|12.61|14.2|12.6|0
1656476560000|2022-06-29 04:22:40|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656476570000|2022-06-29 04:22:50|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656476580000|2022-06-29 04:23:00|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1656476590000|2022-06-29 04:23:10|14.2|12.6|14.21|12.61|14.21|12.61|14.19|12.59|0
1656476600000|2022-06-29 04:23:20|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656476610000|2022-06-29 04:23:30|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656476620000|2022-06-29 04:23:40|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656476650000|2022-06-29 04:24:10|14.21|12.61|14.18|12.58|14.21|12.61|14.18|12.58|0
1656476660000|2022-06-29 04:24:20|14.2|12.6|14.21|12.61|14.21|12.61|14.2|12.6|0
1656476680000|2022-06-29 04:24:40|14.2|12.6|14.18|12.58|14.2|12.6|14.18|12.58|0
1656476690000|2022-06-29 04:24:50|14.17|12.57|14.17|12.57|14.17|12.57|14.17|12.57|0
1656476700000|2022-06-29 04:25:00|14.18|12.58|14.18|12.58|14.18|12.58|14.17|12.57|0
1656476710000|2022-06-29 04:25:10|14.17|12.57|14.18|12.58|14.18|12.58|14.17|12.57|0
1656476730000|2022-06-29 04:25:30|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656476740000|2022-06-29 04:25:40|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656476750000|2022-06-29 04:25:50|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656476770000|2022-06-29 04:26:10|14.21|12.61|14.22|12.62|14.22|12.62|14.21|12.61|0
1656476780000|2022-06-29 04:26:20|14.21|12.61|14.21|12.61|14.22|12.62|14.21|12.61|0
1656476790000|2022-06-29 04:26:30|14.22|12.62|14.21|12.61|14.22|12.62|14.21|12.61|0
1656476800000|2022-06-29 04:26:40|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656476820000|2022-06-29 04:27:00|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656476860000|2022-06-29 04:27:40|14.17|12.57|14.14|12.54|14.17|12.57|14.14|12.54|0
1656476880000|2022-06-29 04:28:00|14.15|12.55|14.15|12.55|14.15|12.55|14.15|12.55|0
1656476890000|2022-06-29 04:28:10|14.16|12.56|14.15|12.55|14.16|12.56|14.15|12.55|0
1656476900000|2022-06-29 04:28:20|14.14|12.54|14.14|12.54|14.14|12.54|14.14|12.54|0
1656476910000|2022-06-29 04:28:30|14.13|12.53|14.13|12.53|14.13|12.53|14.13|12.53|0
1656476930000|2022-06-29 04:28:50|14.14|12.54|14.14|12.54|14.14|12.54|14.14|12.54|0
1656476950000|2022-06-29 04:29:10|14.15|12.55|14.15|12.55|14.15|12.55|14.15|12.55|0
1656476960000|2022-06-29 04:29:20|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656476970000|2022-06-29 04:29:30|14.17|12.57|14.17|12.57|14.17|12.57|14.17|12.57|0
1656477000000|2022-06-29 04:30:00|14.15|12.55|14.15|12.55|14.15|12.55|14.15|12.55|0
1656477010000|2022-06-29 04:30:10|14.14|12.54|14.14|12.54|14.14|12.54|14.14|12.54|0
1656477020000|2022-06-29 04:30:20|14.15|12.55|14.15|12.55|14.15|12.55|14.15|12.55|0
1656477030000|2022-06-29 04:30:30|14.14|12.54|14.14|12.54|14.14|12.54|14.14|12.54|0
1656477040000|2022-06-29 04:30:40|14.13|12.53|14.1|12.5|14.13|12.53|14.1|12.5|0
1656477050000|2022-06-29 04:30:50|14.08|12.48|14.11|12.51|14.11|12.51|14.08|12.48|0
1656477060000|2022-06-29 04:31:00|14.1|12.5|14.1|12.5|14.1|12.5|14.08|12.48|0
1656477070000|2022-06-29 04:31:10|14.11|12.51|14.13|12.53|14.13|12.53|14.11|12.51|0
1656477080000|2022-06-29 04:31:20|14.14|12.54|14.15|12.55|14.17|12.57|14.14|12.54|0
1656477090000|2022-06-29 04:31:30|14.17|12.57|14.21|12.61|14.22|12.62|14.17|12.57|0
1656477100000|2022-06-29 04:31:40|14.22|12.62|14.27|12.67|14.27|12.67|14.22|12.62|0
1656477110000|2022-06-29 04:31:50|14.28|12.68|14.32|12.72|14.32|12.72|14.28|12.68|0
1656477120000|2022-06-29 04:32:00|14.36|12.76|14.38|12.78|14.38|12.78|14.34|12.74|0
1656477130000|2022-06-29 04:32:10|14.41|12.81|14.42|12.82|14.42|12.82|14.41|12.81|0
1656477140000|2022-06-29 04:32:20|14.41|12.81|14.41|12.81|14.41|12.81|14.41|12.81|0
1656477150000|2022-06-29 04:32:30|14.42|12.82|14.42|12.82|14.42|12.82|14.41|12.81|0
1656477170000|2022-06-29 04:32:50|14.41|12.81|14.41|12.81|14.41|12.81|14.41|12.81|0
1656477180000|2022-06-29 04:33:00|14.42|12.82|14.42|12.82|14.42|12.82|14.42|12.82|0
1656477240000|2022-06-29 04:34:00|14.41|12.81|14.42|12.82|14.42|12.82|14.41|12.81|0
1656477260000|2022-06-29 04:34:20|14.41|12.81|14.41|12.81|14.41|12.81|14.41|12.81|0
1656477270000|2022-06-29 04:34:30|14.42|12.82|14.42|12.82|14.42|12.82|14.42|12.82|0
1656477280000|2022-06-29 04:34:40|14.41|12.81|14.39|12.79|14.41|12.81|14.39|12.79|0
1656477290000|2022-06-29 04:34:50|14.41|12.81|14.41|12.81|14.41|12.81|14.41|12.81|0
1656477300000|2022-06-29 04:35:00|14.39|12.79|14.38|12.78|14.39|12.79|14.38|12.78|0
1656477310000|2022-06-29 04:35:10|14.36|12.76|14.38|12.78|14.38|12.78|14.36|12.76|0
1656477340000|2022-06-29 04:35:40|14.37|12.77|14.35|12.75|14.37|12.77|14.35|12.75|0
1656477350000|2022-06-29 04:35:50|14.34|12.74|14.34|12.74|14.34|12.74|14.34|12.74|0
1656477360000|2022-06-29 04:36:00|14.35|12.75|14.39|12.79|14.41|12.81|14.35|12.75|0
1656477370000|2022-06-29 04:36:10|14.41|12.81|14.41|12.81|14.41|12.81|14.39|12.79|0
1656477380000|2022-06-29 04:36:20|14.39|12.79|14.39|12.79|14.39|12.79|14.39|12.79|0
1656477390000|2022-06-29 04:36:30|14.38|12.78|14.38|12.78|14.38|12.78|14.38|12.78|0
1656477400000|2022-06-29 04:36:40|14.39|12.79|14.39|12.79|14.39|12.79|14.39|12.79|0
1656477410000|2022-06-29 04:36:50|14.41|12.81|14.41|12.81|14.41|12.81|14.41|12.81|0
1656477420000|2022-06-29 04:37:00|14.4|12.8|14.39|12.79|14.41|12.81|14.39|12.79|0
1656477430000|2022-06-29 04:37:10|14.41|12.81|14.41|12.81|14.41|12.81|14.41|12.81|0
1656477440000|2022-06-29 04:37:20|14.4|12.8|14.38|12.78|14.4|12.8|14.38|12.78|0
1656477450000|2022-06-29 04:37:30|14.39|12.79|14.39|12.79|14.39|12.79|14.38|12.78|0
1656477460000|2022-06-29 04:37:40|14.38|12.78|14.36|12.76|14.38|12.78|14.36|12.76|0
1656477480000|2022-06-29 04:38:00|14.35|12.75|14.36|12.76|14.36|12.76|14.35|12.75|0
1656477490000|2022-06-29 04:38:10|14.38|12.78|14.39|12.79|14.39|12.79|14.38|12.78|0
1656477500000|2022-06-29 04:38:20|14.41|12.81|14.41|12.81|14.41|12.81|14.39|12.79|0
1656477510000|2022-06-29 04:38:30|14.42|12.82|14.42|12.82|14.42|12.82|14.42|12.82|0
1656477520000|2022-06-29 04:38:40|14.41|12.81|14.39|12.79|14.42|12.82|14.39|12.79|0
1656477530000|2022-06-29 04:38:50|14.37|12.77|14.39|12.79|14.39|12.79|14.37|12.77|0
1656477540000|2022-06-29 04:39:00|14.41|12.81|14.39|12.79|14.41|12.81|14.39|12.79|0
1656477550000|2022-06-29 04:39:10|14.41|12.81|14.39|12.79|14.41|12.81|14.39|12.79|0
1656477560000|2022-06-29 04:39:20|14.38|12.78|14.39|12.79|14.39|12.79|14.38|12.78|0
1656477580000|2022-06-29 04:39:40|14.38|12.78|14.39|12.79|14.39|12.79|14.38|12.78|0
1656477590000|2022-06-29 04:39:50|14.41|12.81|14.41|12.81|14.41|12.81|14.41|12.81|0
1656477600000|2022-06-29 04:40:00|14.4|12.8|14.39|12.79|14.4|12.8|14.39|12.79|0
1656477610000|2022-06-29 04:40:10|14.38|12.78|14.36|12.76|14.38|12.78|14.36|12.76|0
1656477630000|2022-06-29 04:40:30|14.38|12.78|14.38|12.78|14.38|12.78|14.37|12.77|0
1656477680000|2022-06-29 04:41:20|14.36|12.76|14.36|12.76|14.36|12.76|14.36|12.76|0
1656477700000|2022-06-29 04:41:40|14.35|12.75|14.36|12.76|14.36|12.76|14.35|12.75|0
1656477710000|2022-06-29 04:41:50|14.38|12.78|14.38|12.78|14.38|12.78|14.38|12.78|0
1656477730000|2022-06-29 04:42:10|14.39|12.79|14.41|12.81|14.41|12.81|14.39|12.79|0
1656477740000|2022-06-29 04:42:20|14.39|12.79|14.39|12.79|14.39|12.79|14.39|12.79|0
1656477750000|2022-06-29 04:42:30|14.41|12.81|14.41|12.81|14.41|12.81|14.41|12.81|0
1656477760000|2022-06-29 04:42:40|14.42|12.82|14.42|12.82|14.42|12.82|14.41|12.81|0
1656477780000|2022-06-29 04:43:00|14.41|12.81|14.41|12.81|14.41|12.81|14.41|12.81|0
1656477790000|2022-06-29 04:43:10|14.42|12.82|14.42|12.82|14.42|12.82|14.42|12.82|0
1656477860000|2022-06-29 04:44:20|14.41|12.81|14.42|12.82|14.42|12.82|14.41|12.81|0
1656477980000|2022-06-29 04:46:20|14.39|12.79|14.39|12.79|14.39|12.79|14.39|12.79|0
1656477990000|2022-06-29 04:46:30|14.38|12.78|14.36|12.76|14.38|12.78|14.36|12.76|0
1656478000000|2022-06-29 04:46:40|14.39|12.79|14.38|12.78|14.39|12.79|14.38|12.78|0
1656478010000|2022-06-29 04:46:50|14.39|12.79|14.39|12.79|14.39|12.79|14.39|12.79|0
1656478030000|2022-06-29 04:47:10|14.38|12.78|14.39|12.79|14.39|12.79|14.38|12.78|0
1656478060000|2022-06-29 04:47:40|14.38|12.78|14.38|12.78|14.38|12.78|14.38|12.78|0
1656478120000|2022-06-29 04:48:40|14.39|12.79|14.39|12.79|14.39|12.79|14.39|12.79|0
1656478130000|2022-06-29 04:48:50|14.41|12.81|14.39|12.79|14.41|12.81|14.39|12.79|0
1656478140000|2022-06-29 04:49:00|14.4|12.8|14.41|12.81|14.41|12.81|14.4|12.8|0
1656478160000|2022-06-29 04:49:20|14.39|12.79|14.39|12.79|14.39|12.79|14.39|12.79|0
1656478180000|2022-06-29 04:49:40|14.38|12.78|14.38|12.78|14.38|12.78|14.38|12.78|0
1656478200000|2022-06-29 04:50:00|14.36|12.76|14.36|12.76|14.36|12.76|14.35|12.75|0
1656478220000|2022-06-29 04:50:20|14.35|12.75|14.36|12.76|14.36|12.76|14.35|12.75|0
1656478240000|2022-06-29 04:50:40|14.37|12.77|14.38|12.78|14.38|12.78|14.37|12.77|0
1656478250000|2022-06-29 04:50:50|14.36|12.76|14.36|12.76|14.36|12.76|14.36|12.76|0
1656478280000|2022-06-29 04:51:20|14.35|12.75|14.35|12.75|14.35|12.75|14.35|12.75|0
1656478290000|2022-06-29 04:51:30|14.36|12.76|14.36|12.76|14.36|12.76|14.36|12.76|0
1656478310000|2022-06-29 04:51:50|14.35|12.75|14.35|12.75|14.35|12.75|14.35|12.75|0
1656478330000|2022-06-29 04:52:10|14.36|12.76|14.35|12.75|14.36|12.76|14.35|12.75|0
1656478340000|2022-06-29 04:52:20|14.36|12.76|14.36|12.76|14.36|12.76|14.36|12.76|0
1656478370000|2022-06-29 04:52:50|14.35|12.75|14.35|12.75|14.35|12.75|14.35|12.75|0
1656478390000|2022-06-29 04:53:10|14.36|12.76|14.36|12.76|14.36|12.76|14.36|12.76|0
1656478450000|2022-06-29 04:54:10|14.35|12.75|14.35|12.75|14.35|12.75|14.35|12.75|0
1656478460000|2022-06-29 04:54:20|14.33|12.73|14.33|12.73|14.33|12.73|14.33|12.73|0
1656478500000|2022-06-29 04:55:00|14.32|12.72|14.32|12.72|14.32|12.72|14.32|12.72|0
1656478510000|2022-06-29 04:55:10|14.31|12.71|14.31|12.71|14.31|12.71|14.31|12.71|0
1656478520000|2022-06-29 04:55:20|14.32|12.72|14.31|12.71|14.32|12.72|14.31|12.71|0
1656478540000|2022-06-29 04:55:40|14.32|12.72|14.32|12.72|14.32|12.72|14.32|12.72|0
1656478560000|2022-06-29 04:56:00|14.31|12.71|14.28|12.68|14.31|12.71|14.26|12.66|0
1656478570000|2022-06-29 04:56:10|14.29|12.69|14.31|12.71|14.31|12.71|14.29|12.69|0
1656478580000|2022-06-29 04:56:20|14.32|12.72|14.32|12.72|14.32|12.72|14.32|12.72|0
1656478620000|2022-06-29 04:57:00|14.33|12.73|14.32|12.72|14.33|12.73|14.32|12.72|0
1656478640000|2022-06-29 04:57:20|14.31|12.71|14.31|12.71|14.31|12.71|14.31|12.71|0
1656478650000|2022-06-29 04:57:30|14.29|12.69|14.28|12.68|14.29|12.69|14.28|12.68|0
1656478660000|2022-06-29 04:57:40|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1656478670000|2022-06-29 04:57:50|14.28|12.68|14.28|12.68|14.28|12.68|14.28|12.68|0
1656478680000|2022-06-29 04:58:00|14.29|12.69|14.28|12.68|14.29|12.69|14.28|12.68|0
1656478690000|2022-06-29 04:58:10|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656478700000|2022-06-29 04:58:20|14.28|12.68|14.28|12.68|14.28|12.68|14.28|12.68|0
1656478710000|2022-06-29 04:58:30|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1656478720000|2022-06-29 04:58:40|14.3|12.7|14.31|12.71|14.31|12.71|14.29|12.69|0
1656478730000|2022-06-29 04:58:50|14.29|12.69|14.28|12.68|14.31|12.71|14.28|12.68|0
1656478760000|2022-06-29 04:59:20|14.26|12.66|14.27|12.67|14.27|12.67|14.26|12.66|0
1656478770000|2022-06-29 04:59:30|14.28|12.68|14.26|12.66|14.28|12.68|14.26|12.66|0
1656478800000|2022-06-29 05:00:00|14.27|12.67|14.29|12.69|14.29|12.69|14.26|12.66|0
1656478810000|2022-06-29 05:00:10|14.28|12.68|14.28|12.68|14.28|12.68|14.28|12.68|0
1656478820000|2022-06-29 05:00:20|14.29|12.69|14.31|12.71|14.31|12.71|14.28|12.68|0
1656478830000|2022-06-29 05:00:30|14.32|12.72|14.35|12.75|14.35|12.75|14.32|12.72|0
1656478840000|2022-06-29 05:00:40|14.36|12.76|14.36|12.76|14.38|12.78|14.36|12.76|0
1656478850000|2022-06-29 05:00:50|14.35|12.75|14.34|12.74|14.36|12.76|14.33|12.73|0
1656478860000|2022-06-29 05:01:00|14.33|12.73|14.29|12.69|14.33|12.73|14.29|12.69|0
1656478870000|2022-06-29 05:01:10|14.31|12.71|14.28|12.68|14.31|12.71|14.28|12.68|0
1656478880000|2022-06-29 05:01:20|14.26|12.66|14.24|12.64|14.26|12.66|14.22|12.62|0
1656478890000|2022-06-29 05:01:30|14.25|12.65|14.24|12.64|14.25|12.65|14.24|12.64|0
1656478900000|2022-06-29 05:01:40|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656478910000|2022-06-29 05:01:50|14.24|12.64|14.22|12.62|14.24|12.64|14.22|12.62|0
1656478920000|2022-06-29 05:02:00|14.21|12.61|14.24|12.64|14.24|12.64|14.21|12.61|0
1656478930000|2022-06-29 05:02:10|14.25|12.65|14.26|12.66|14.26|12.66|14.25|12.65|0
1656478950000|2022-06-29 05:02:30|14.28|12.68|14.26|12.66|14.28|12.68|14.26|12.66|0
1656478960000|2022-06-29 05:02:40|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656478970000|2022-06-29 05:02:50|14.26|12.66|14.26|12.66|14.26|12.66|14.25|12.65|0
1656478980000|2022-06-29 05:03:00|14.28|12.68|14.28|12.68|14.28|12.68|14.28|12.68|0
1656478990000|2022-06-29 05:03:10|14.29|12.69|14.28|12.68|14.29|12.69|14.28|12.68|0
1656479000000|2022-06-29 05:03:20|14.33|12.73|14.31|12.71|14.33|12.73|14.31|12.71|0
1656479010000|2022-06-29 05:03:30|14.32|12.72|14.33|12.73|14.33|12.73|14.31|12.71|0
1656479020000|2022-06-29 05:03:40|14.32|12.72|14.33|12.73|14.33|12.73|14.32|12.72|0
1656479030000|2022-06-29 05:03:50|14.32|12.72|14.33|12.73|14.33|12.73|14.32|12.72|0
1656479040000|2022-06-29 05:04:00|14.35|12.75|14.35|12.75|14.36|12.76|14.34|12.74|0
1656479050000|2022-06-29 05:04:10|14.36|12.76|14.38|12.78|14.38|12.78|14.36|12.76|0
1656479060000|2022-06-29 05:04:20|14.4|12.8|14.4|12.8|14.4|12.8|14.4|12.8|0
1656479070000|2022-06-29 05:04:30|14.42|12.82|14.42|12.82|14.42|12.82|14.42|12.82|0
1656479080000|2022-06-29 05:04:40|14.41|12.81|14.4|12.8|14.41|12.81|14.4|12.8|0
1656479090000|2022-06-29 05:04:50|14.42|12.82|14.42|12.82|14.42|12.82|14.42|12.82|0
1656479150000|2022-06-29 05:05:50|14.4|12.8|14.4|12.8|14.4|12.8|14.4|12.8|0
1656479160000|2022-06-29 05:06:00|14.39|12.79|14.39|12.79|14.4|12.8|14.39|12.79|0
1656479170000|2022-06-29 05:06:10|14.4|12.8|14.42|12.82|14.42|12.82|14.4|12.8|0
1656479220000|2022-06-29 05:07:00|14.4|12.8|14.4|12.8|14.4|12.8|14.4|12.8|0
1656479230000|2022-06-29 05:07:10|14.39|12.79|14.4|12.8|14.4|12.8|14.39|12.79|0
1656479240000|2022-06-29 05:07:20|14.42|12.82|14.42|12.82|14.42|12.82|14.42|12.82|0
1656479250000|2022-06-29 05:07:30|14.4|12.8|14.4|12.8|14.4|12.8|14.4|12.8|0
1656479260000|2022-06-29 05:07:40|14.42|12.82|14.4|12.8|14.42|12.82|14.4|12.8|0
1656479270000|2022-06-29 05:07:50|14.39|12.79|14.4|12.8|14.4|12.8|14.39|12.79|0
1656479280000|2022-06-29 05:08:00|14.39|12.79|14.4|12.8|14.4|12.8|14.39|12.79|0
1656479290000|2022-06-29 05:08:10|14.39|12.79|14.39|12.79|14.39|12.79|14.39|12.79|0
1656479310000|2022-06-29 05:08:30|14.38|12.78|14.36|12.76|14.38|12.78|14.36|12.76|0
1656479320000|2022-06-29 05:08:40|14.35|12.75|14.33|12.73|14.35|12.75|14.33|12.73|0
1656479330000|2022-06-29 05:08:50|14.35|12.75|14.35|12.75|14.35|12.75|14.35|12.75|0
1656479340000|2022-06-29 05:09:00|14.36|12.76|14.38|12.78|14.38|12.78|14.36|12.76|0
1656479350000|2022-06-29 05:09:10|14.39|12.79|14.39|12.79|14.39|12.79|14.39|12.79|0
1656479360000|2022-06-29 05:09:20|14.38|12.78|14.35|12.75|14.38|12.78|14.35|12.75|0
1656479370000|2022-06-29 05:09:30|14.33|12.73|14.33|12.73|14.33|12.73|14.33|12.73|0
1656479380000|2022-06-29 05:09:40|14.34|12.74|14.32|12.72|14.34|12.74|14.32|12.72|0
1656479390000|2022-06-29 05:09:50|14.33|12.73|14.33|12.73|14.33|12.73|14.33|12.73|0
1656479400000|2022-06-29 05:10:00|14.32|12.72|14.33|12.73|14.33|12.73|14.32|12.72|0
1656479410000|2022-06-29 05:10:10|14.32|12.72|14.33|12.73|14.33|12.73|14.32|12.72|0
1656479420000|2022-06-29 05:10:20|14.32|12.72|14.33|12.73|14.33|12.73|14.32|12.72|0
1656479430000|2022-06-29 05:10:30|14.34|12.74|14.33|12.73|14.35|12.75|14.33|12.73|0
1656479440000|2022-06-29 05:10:40|14.35|12.75|14.33|12.73|14.35|12.75|14.33|12.73|0
1656479450000|2022-06-29 05:10:50|14.32|12.72|14.32|12.72|14.32|12.72|14.32|12.72|0
1656479470000|2022-06-29 05:11:10|14.33|12.73|14.32|12.72|14.33|12.73|14.32|12.72|0
1656479500000|2022-06-29 05:11:40|14.3|12.7|14.3|12.7|14.3|12.7|14.3|12.7|0
1656479510000|2022-06-29 05:11:50|14.32|12.72|14.31|12.71|14.32|12.72|14.31|12.71|0
1656479520000|2022-06-29 05:12:00|14.32|12.72|14.32|12.72|14.32|12.72|14.3|12.7|0
1656479530000|2022-06-29 05:12:10|14.33|12.73|14.33|12.73|14.33|12.73|14.33|12.73|0
1656479550000|2022-06-29 05:12:30|14.35|12.75|14.36|12.76|14.36|12.76|14.35|12.75|0
1656479560000|2022-06-29 05:12:40|14.38|12.78|14.38|12.78|14.38|12.78|14.36|12.76|0
1656479570000|2022-06-29 05:12:50|14.36|12.76|14.36|12.76|14.36|12.76|14.36|12.76|0
1656479580000|2022-06-29 05:13:00|14.38|12.78|14.39|12.79|14.39|12.79|14.38|12.78|0
1656479590000|2022-06-29 05:13:10|14.38|12.78|14.38|12.78|14.38|12.78|14.38|12.78|0
1656479600000|2022-06-29 05:13:20|14.36|12.76|14.38|12.78|14.38|12.78|14.36|12.76|0
1656479610000|2022-06-29 05:13:30|14.37|12.77|14.38|12.78|14.38|12.78|14.37|12.77|0
1656479630000|2022-06-29 05:13:50|14.39|12.79|14.39|12.79|14.39|12.79|14.39|12.79|0
1656479640000|2022-06-29 05:14:00|14.38|12.78|14.39|12.79|14.39|12.79|14.38|12.78|0
1656479670000|2022-06-29 05:14:30|14.38|12.78|14.38|12.78|14.38|12.78|14.38|12.78|0
1656479690000|2022-06-29 05:14:50|14.37|12.77|14.37|12.77|14.37|12.77|14.37|12.77|0
1656479700000|2022-06-29 05:15:00|14.38|12.78|14.36|12.76|14.38|12.78|14.36|12.76|0
1656479720000|2022-06-29 05:15:20|14.38|12.78|14.36|12.76|14.38|12.78|14.36|12.76|0
1656479730000|2022-06-29 05:15:30|14.37|12.77|14.38|12.78|14.38|12.78|14.37|12.77|0
1656479740000|2022-06-29 05:15:40|14.36|12.76|14.36|12.76|14.36|12.76|14.36|12.76|0
1656479750000|2022-06-29 05:15:50|14.35|12.75|14.36|12.76|14.36|12.76|14.35|12.75|0
1656479760000|2022-06-29 05:16:00|14.38|12.78|14.38|12.78|14.38|12.78|14.38|12.78|0
1656479770000|2022-06-29 05:16:10|14.39|12.79|14.39|12.79|14.39|12.79|14.39|12.79|0
1656479790000|2022-06-29 05:16:30|14.4|12.8|14.4|12.8|14.4|12.8|14.4|12.8|0
1656479800000|2022-06-29 05:16:40|14.39|12.79|14.4|12.8|14.4|12.8|14.39|12.79|0
1656479810000|2022-06-29 05:16:50|14.42|12.82|14.42|12.82|14.42|12.82|14.42|12.82|0
1656479870000|2022-06-29 05:17:50|14.41|12.81|14.42|12.82|14.42|12.82|14.41|12.81|0
1656479880000|2022-06-29 05:18:00|14.41|12.81|14.42|12.82|14.42|12.82|14.4|12.8|0
1656479890000|2022-06-29 05:18:10|14.4|12.8|14.4|12.8|14.4|12.8|14.4|12.8|0
1656479900000|2022-06-29 05:18:20|14.41|12.81|14.42|12.82|14.42|12.82|14.41|12.81|0
1656479910000|2022-06-29 05:18:30|14.41|12.81|14.4|12.8|14.41|12.81|14.4|12.8|0
1656479920000|2022-06-29 05:18:40|14.42|12.82|14.42|12.82|14.42|12.82|14.42|12.82|0
1656479940000|2022-06-29 05:19:00|14.41|12.81|14.4|12.8|14.41|12.81|14.4|12.8|0
1656479970000|2022-06-29 05:19:30|14.42|12.82|14.42|12.82|14.42|12.82|14.42|12.82|0
1656479980000|2022-06-29 05:19:40|14.41|12.81|14.4|12.8|14.41|12.81|14.4|12.8|0
1656479990000|2022-06-29 05:19:50|14.39|12.79|14.39|12.79|14.39|12.79|14.39|12.79|0
1656480000000|2022-06-29 05:20:00|14.37|12.77|14.36|12.76|14.37|12.77|14.36|12.76|0
1656480010000|2022-06-29 05:20:10|14.37|12.77|14.37|12.77|14.37|12.77|14.37|12.77|0
1656480020000|2022-06-29 05:20:20|14.38|12.78|14.4|12.8|14.4|12.8|14.38|12.78|0
1656480030000|2022-06-29 05:20:30|14.39|12.79|14.39|12.79|14.39|12.79|14.39|12.79|0
1656480040000|2022-06-29 05:20:40|14.4|12.8|14.4|12.8|14.4|12.8|14.4|12.8|0
1656480060000|2022-06-29 05:21:00|14.39|12.79|14.39|12.79|14.39|12.79|14.38|12.78|0
1656480070000|2022-06-29 05:21:10|14.38|12.78|14.37|12.77|14.38|12.78|14.37|12.77|0
1656480080000|2022-06-29 05:21:20|14.35|12.75|14.33|12.73|14.35|12.75|14.33|12.73|0
1656480090000|2022-06-29 05:21:30|14.36|12.76|14.36|12.76|14.36|12.76|14.36|12.76|0
1656480100000|2022-06-29 05:21:40|14.37|12.77|14.37|12.77|14.37|12.77|14.37|12.77|0
1656480110000|2022-06-29 05:21:50|14.36|12.76|14.36|12.76|14.36|12.76|14.36|12.76|0
1656480120000|2022-06-29 05:22:00|14.37|12.77|14.42|12.82|14.42|12.82|14.37|12.77|0
1656480130000|2022-06-29 05:22:10|14.4|12.8|14.41|12.81|14.41|12.81|14.4|12.8|0
1656480140000|2022-06-29 05:22:20|14.42|12.82|14.41|12.81|14.42|12.82|14.4|12.8|0
1656480150000|2022-06-29 05:22:30|14.4|12.8|14.42|12.82|14.42|12.82|14.4|12.8|0
1656480160000|2022-06-29 05:22:40|14.41|12.81|14.42|12.82|14.42|12.82|14.41|12.81|0
1656480280000|2022-06-29 05:24:40|14.4|12.8|14.39|12.79|14.4|12.8|14.39|12.79|0
1656480300000|2022-06-29 05:25:00|14.37|12.77|14.37|12.77|14.37|12.77|14.37|12.77|0
1656480310000|2022-06-29 05:25:10|14.36|12.76|14.37|12.77|14.37|12.77|14.36|12.76|0
1656480320000|2022-06-29 05:25:20|14.36|12.76|14.36|12.76|14.37|12.77|14.36|12.76|0
1656480330000|2022-06-29 05:25:30|14.37|12.77|14.37|12.77|14.37|12.77|14.37|12.77|0
1656480350000|2022-06-29 05:25:50|14.35|12.75|14.36|12.76|14.36|12.76|14.35|12.75|0
1656480360000|2022-06-29 05:26:00|14.35|12.75|14.35|12.75|14.35|12.75|14.35|12.75|0
1656480380000|2022-06-29 05:26:20|14.36|12.76|14.36|12.76|14.36|12.76|14.36|12.76|0
1656480390000|2022-06-29 05:26:30|14.35|12.75|14.37|12.77|14.37|12.77|14.35|12.75|0
1656480400000|2022-06-29 05:26:40|14.36|12.76|14.36|12.76|14.36|12.76|14.36|12.76|0
1656480430000|2022-06-29 05:27:10|14.35|12.75|14.36|12.76|14.36|12.76|14.35|12.75|0
1656480440000|2022-06-29 05:27:20|14.35|12.75|14.35|12.75|14.35|12.75|14.35|12.75|0
1656480450000|2022-06-29 05:27:30|14.33|12.73|14.32|12.72|14.34|12.74|14.32|12.72|0
1656480460000|2022-06-29 05:27:40|14.33|12.73|14.35|12.75|14.35|12.75|14.33|12.73|0
1656480470000|2022-06-29 05:27:50|14.36|12.76|14.35|12.75|14.36|12.76|14.35|12.75|0
1656480480000|2022-06-29 05:28:00|14.36|12.76|14.35|12.75|14.36|12.76|14.35|12.75|0
1656480490000|2022-06-29 05:28:10|14.32|12.72|14.34|12.74|14.34|12.74|14.32|12.72|0
1656480500000|2022-06-29 05:28:20|14.33|12.73|14.34|12.74|14.35|12.75|14.33|12.73|0
1656480510000|2022-06-29 05:28:30|14.35|12.75|14.32|12.72|14.35|12.75|14.32|12.72|0
1656480520000|2022-06-29 05:28:40|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1656480530000|2022-06-29 05:28:50|14.28|12.68|14.29|12.69|14.29|12.69|14.28|12.68|0
1656480550000|2022-06-29 05:29:10|14.28|12.68|14.28|12.68|14.29|12.69|14.28|12.68|0
1656480560000|2022-06-29 05:29:20|14.22|12.62|14.23|12.63|14.23|12.63|14.22|12.62|0
1656480570000|2022-06-29 05:29:30|14.24|12.64|14.23|12.63|14.24|12.64|14.23|12.63|0
1656480580000|2022-06-29 05:29:40|14.25|12.65|14.23|12.63|14.25|12.65|14.23|12.63|0
1656480590000|2022-06-29 05:29:50|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656480600000|2022-06-29 05:30:00|14.23|12.63|14.25|12.65|14.25|12.65|14.23|12.63|0
1656480610000|2022-06-29 05:30:10|14.23|12.63|14.25|12.65|14.25|12.65|14.23|12.63|0
1656480630000|2022-06-29 05:30:30|14.24|12.64|14.25|12.65|14.25|12.65|14.24|12.64|0
1656480640000|2022-06-29 05:30:40|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656480650000|2022-06-29 05:30:50|14.25|12.65|14.24|12.64|14.25|12.65|14.23|12.63|0
1656480660000|2022-06-29 05:31:00|14.27|12.67|14.3|12.7|14.3|12.7|14.27|12.67|0
1656480670000|2022-06-29 05:31:10|14.27|12.67|14.29|12.69|14.29|12.69|14.27|12.67|0
1656480680000|2022-06-29 05:31:20|14.3|12.7|14.33|12.73|14.33|12.73|14.3|12.7|0
1656480690000|2022-06-29 05:31:30|14.32|12.72|14.33|12.73|14.33|12.73|14.32|12.72|0
1656480700000|2022-06-29 05:31:40|14.32|12.72|14.32|12.72|14.32|12.72|14.32|12.72|0
1656480710000|2022-06-29 05:31:50|14.3|12.7|14.3|12.7|14.3|12.7|14.3|12.7|0
1656480720000|2022-06-29 05:32:00|14.27|12.67|14.27|12.67|14.27|12.67|14.27|12.67|0
1656480730000|2022-06-29 05:32:10|14.26|12.66|14.27|12.67|14.27|12.67|14.26|12.66|0
1656480740000|2022-06-29 05:32:20|14.26|12.66|14.28|12.68|14.28|12.68|14.26|12.66|0
1656480750000|2022-06-29 05:32:30|14.27|12.67|14.27|12.67|14.28|12.68|14.27|12.67|0
1656480760000|2022-06-29 05:32:40|14.28|12.68|14.27|12.67|14.28|12.68|14.27|12.67|0
1656480770000|2022-06-29 05:32:50|14.28|12.68|14.29|12.69|14.29|12.69|14.28|12.68|0
1656480780000|2022-06-29 05:33:00|14.3|12.7|14.3|12.7|14.3|12.7|14.3|12.7|0
1656480800000|2022-06-29 05:33:20|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1656480810000|2022-06-29 05:33:30|14.28|12.68|14.29|12.69|14.3|12.7|14.28|12.68|0
1656480820000|2022-06-29 05:33:40|14.3|12.7|14.3|12.7|14.3|12.7|14.3|12.7|0
1656480830000|2022-06-29 05:33:50|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1656480840000|2022-06-29 05:34:00|14.3|12.7|14.3|12.7|14.3|12.7|14.3|12.7|0
1656480860000|2022-06-29 05:34:20|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1656480870000|2022-06-29 05:34:30|14.27|12.67|14.26|12.66|14.27|12.67|14.26|12.66|0
1656480880000|2022-06-29 05:34:40|14.25|12.65|14.26|12.66|14.26|12.66|14.25|12.65|0
1656480890000|2022-06-29 05:34:50|14.27|12.67|14.28|12.68|14.29|12.69|14.27|12.67|0
1656480900000|2022-06-29 05:35:00|14.29|12.69|14.3|12.7|14.3|12.7|14.29|12.69|0
1656480910000|2022-06-29 05:35:10|14.28|12.68|14.28|12.68|14.28|12.68|14.28|12.68|0
1656480920000|2022-06-29 05:35:20|14.27|12.67|14.26|12.66|14.27|12.67|14.26|12.66|0
1656480930000|2022-06-29 05:35:30|14.25|12.65|14.26|12.66|14.26|12.66|14.25|12.65|0
1656480940000|2022-06-29 05:35:40|14.27|12.67|14.26|12.66|14.27|12.67|14.25|12.65|0
1656480950000|2022-06-29 05:35:50|14.25|12.65|14.27|12.67|14.27|12.67|14.25|12.65|0
1656480960000|2022-06-29 05:36:00|14.26|12.66|14.25|12.65|14.26|12.66|14.25|12.65|0
1656480970000|2022-06-29 05:36:10|14.26|12.66|14.27|12.67|14.27|12.67|14.26|12.66|0
1656480980000|2022-06-29 05:36:20|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1656480990000|2022-06-29 05:36:30|14.28|12.68|14.27|12.67|14.28|12.68|14.26|12.66|0
1656481000000|2022-06-29 05:36:40|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656481010000|2022-06-29 05:36:50|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656481020000|2022-06-29 05:37:00|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656481030000|2022-06-29 05:37:10|14.25|12.65|14.25|12.65|14.26|12.66|14.25|12.65|0
1656481040000|2022-06-29 05:37:20|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656481050000|2022-06-29 05:37:30|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656481060000|2022-06-29 05:37:40|14.23|12.63|14.24|12.64|14.24|12.64|14.23|12.63|0
1656481070000|2022-06-29 05:37:50|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656481080000|2022-06-29 05:38:00|14.23|12.63|14.22|12.62|14.23|12.63|14.22|12.62|0
1656481090000|2022-06-29 05:38:10|14.2|12.6|14.22|12.62|14.22|12.62|14.2|12.6|0
1656481100000|2022-06-29 05:38:20|14.23|12.63|14.23|12.63|14.23|12.63|14.22|12.62|0
1656481110000|2022-06-29 05:38:30|14.22|12.62|14.23|12.63|14.23|12.63|14.22|12.62|0
1656481120000|2022-06-29 05:38:40|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656481130000|2022-06-29 05:38:50|14.23|12.63|14.25|12.65|14.25|12.65|14.23|12.63|0
1656481140000|2022-06-29 05:39:00|14.26|12.66|14.27|12.67|14.27|12.67|14.26|12.66|0
1656481160000|2022-06-29 05:39:20|14.25|12.65|14.25|12.65|14.26|12.66|14.25|12.65|0
1656481170000|2022-06-29 05:39:30|14.23|12.63|14.22|12.62|14.23|12.63|14.22|12.62|0
1656481180000|2022-06-29 05:39:40|14.2|12.6|14.19|12.59|14.2|12.6|14.19|12.59|0
1656481190000|2022-06-29 05:39:50|14.2|12.6|14.16|12.56|14.2|12.6|14.16|12.56|0
1656481200000|2022-06-29 05:40:00|14.15|12.55|14.16|12.56|14.16|12.56|14.15|12.55|0
1656481210000|2022-06-29 05:40:10|14.17|12.57|14.17|12.57|14.17|12.57|14.17|12.57|0
1656481220000|2022-06-29 05:40:20|14.18|12.58|14.19|12.59|14.2|12.6|14.18|12.58|0
1656481230000|2022-06-29 05:40:30|14.18|12.58|14.16|12.56|14.18|12.58|14.16|12.56|0
1656481240000|2022-06-29 05:40:40|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656481250000|2022-06-29 05:40:50|14.17|12.57|14.16|12.56|14.17|12.57|14.16|12.56|0
1656481260000|2022-06-29 05:41:00|14.15|12.55|14.15|12.55|14.15|12.55|14.15|12.55|0
1656481270000|2022-06-29 05:41:10|14.13|12.53|14.13|12.53|14.13|12.53|14.13|12.53|0
1656481280000|2022-06-29 05:41:20|14.12|12.52|14.11|12.51|14.12|12.52|14.11|12.51|0
1656481290000|2022-06-29 05:41:30|14.1|12.5|14.1|12.5|14.1|12.5|14.1|12.5|0
1656481300000|2022-06-29 05:41:40|14.12|12.52|14.11|12.51|14.12|12.52|14.11|12.51|0
1656481310000|2022-06-29 05:41:50|14.1|12.5|14.11|12.51|14.12|12.52|14.09|12.49|0
1656481320000|2022-06-29 05:42:00|14.12|12.52|14.12|12.52|14.13|12.53|14.12|12.52|0
1656481330000|2022-06-29 05:42:10|14.13|12.53|14.13|12.53|14.13|12.53|14.13|12.53|0
1656481340000|2022-06-29 05:42:20|14.12|12.52|14.12|12.52|14.13|12.53|14.12|12.52|0
1656481350000|2022-06-29 05:42:30|14.13|12.53|14.13|12.53|14.13|12.53|14.12|12.52|0
1656481360000|2022-06-29 05:42:40|14.15|12.55|14.15|12.55|14.15|12.55|14.15|12.55|0
1656481370000|2022-06-29 05:42:50|14.14|12.54|14.15|12.55|14.15|12.55|14.14|12.54|0
1656481380000|2022-06-29 05:43:00|14.16|12.56|14.19|12.59|14.19|12.59|14.16|12.56|0
1656481390000|2022-06-29 05:43:10|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1656481400000|2022-06-29 05:43:20|14.19|12.59|14.19|12.59|14.19|12.59|14.19|12.59|0
1656481410000|2022-06-29 05:43:30|14.17|12.57|14.18|12.58|14.19|12.59|14.17|12.57|0
1656481420000|2022-06-29 05:43:40|14.19|12.59|14.18|12.58|14.19|12.59|14.18|12.58|0
1656481430000|2022-06-29 05:43:50|14.19|12.59|14.2|12.6|14.2|12.6|14.18|12.58|0
1656481440000|2022-06-29 05:44:00|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656481460000|2022-06-29 05:44:20|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656481480000|2022-06-29 05:44:40|14.29|12.69|14.27|12.67|14.29|12.69|14.27|12.67|0
1656481500000|2022-06-29 05:45:00|14.29|12.69|14.26|12.66|14.29|12.69|14.26|12.66|0
1656481510000|2022-06-29 05:45:10|14.25|12.65|14.26|12.66|14.26|12.66|14.24|12.64|0
1656481520000|2022-06-29 05:45:20|14.27|12.67|14.27|12.67|14.27|12.67|14.26|12.66|0
1656481540000|2022-06-29 05:45:40|14.28|12.68|14.28|12.68|14.28|12.68|14.28|12.68|0
1656481550000|2022-06-29 05:45:50|14.25|12.65|14.27|12.67|14.27|12.67|14.25|12.65|0
1656481560000|2022-06-29 05:46:00|14.26|12.66|14.27|12.67|14.27|12.67|14.26|12.66|0
1656481570000|2022-06-29 05:46:10|14.26|12.66|14.27|12.67|14.27|12.67|14.26|12.66|0
1656481580000|2022-06-29 05:46:20|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1656481590000|2022-06-29 05:46:30|14.28|12.68|14.27|12.67|14.28|12.68|14.27|12.67|0
1656481620000|2022-06-29 05:47:00|14.26|12.66|14.26|12.66|14.26|12.66|14.25|12.65|0
1656481630000|2022-06-29 05:47:10|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656481640000|2022-06-29 05:47:20|14.26|12.66|14.25|12.65|14.26|12.66|14.25|12.65|0
1656481650000|2022-06-29 05:47:30|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656481660000|2022-06-29 05:47:40|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656481670000|2022-06-29 05:47:50|14.27|12.67|14.27|12.67|14.27|12.67|14.26|12.66|0
1656481680000|2022-06-29 05:48:00|14.26|12.66|14.25|12.65|14.26|12.66|14.25|12.65|0
1656481690000|2022-06-29 05:48:10|14.27|12.67|14.27|12.67|14.27|12.67|14.27|12.67|0
1656481700000|2022-06-29 05:48:20|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1656481730000|2022-06-29 05:48:50|14.27|12.67|14.27|12.67|14.27|12.67|14.27|12.67|0
1656481740000|2022-06-29 05:49:00|14.29|12.69|14.28|12.68|14.29|12.69|14.27|12.67|0
1656481750000|2022-06-29 05:49:10|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1656481760000|2022-06-29 05:49:20|14.28|12.68|14.27|12.67|14.28|12.68|14.27|12.67|0
1656481770000|2022-06-29 05:49:30|14.29|12.69|14.29|12.69|14.3|12.7|14.27|12.67|0
1656481780000|2022-06-29 05:49:40|14.3|12.7|14.3|12.7|14.3|12.7|14.3|12.7|0
1656481800000|2022-06-29 05:50:00|14.28|12.68|14.27|12.67|14.28|12.68|14.26|12.66|0
1656481810000|2022-06-29 05:50:10|14.26|12.66|14.29|12.69|14.29|12.69|14.26|12.66|0
1656481820000|2022-06-29 05:50:20|14.27|12.67|14.27|12.67|14.28|12.68|14.27|12.67|0
1656481830000|2022-06-29 05:50:30|14.28|12.68|14.27|12.67|14.28|12.68|14.27|12.67|0
1656481840000|2022-06-29 05:50:40|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1656481850000|2022-06-29 05:50:50|14.25|12.65|14.23|12.63|14.25|12.65|14.23|12.63|0
1656481860000|2022-06-29 05:51:00|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1656481880000|2022-06-29 05:51:20|14.24|12.64|14.23|12.63|14.24|12.64|14.23|12.63|0
1656481890000|2022-06-29 05:51:30|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656481900000|2022-06-29 05:51:40|14.2|12.6|14.19|12.59|14.2|12.6|14.17|12.57|0
1656481910000|2022-06-29 05:51:50|14.18|12.58|14.17|12.57|14.18|12.58|14.17|12.57|0
1656481930000|2022-06-29 05:52:10|14.19|12.59|14.16|12.56|14.19|12.59|14.16|12.56|0
1656481940000|2022-06-29 05:52:20|14.17|12.57|14.17|12.57|14.17|12.57|14.17|12.57|0
1656481950000|2022-06-29 05:52:30|14.16|12.56|14.17|12.57|14.17|12.57|14.16|12.56|0
1656481960000|2022-06-29 05:52:40|14.18|12.58|14.19|12.59|14.19|12.59|14.18|12.58|0
1656481970000|2022-06-29 05:52:50|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656481980000|2022-06-29 05:53:00|14.22|12.62|14.2|12.6|14.22|12.62|14.2|12.6|0
1656481990000|2022-06-29 05:53:10|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656482000000|2022-06-29 05:53:20|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656482010000|2022-06-29 05:53:30|14.22|12.62|14.21|12.61|14.22|12.62|14.21|12.61|0
1656482020000|2022-06-29 05:53:40|14.22|12.62|14.23|12.63|14.23|12.63|14.22|12.62|0
1656482030000|2022-06-29 05:53:50|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656482040000|2022-06-29 05:54:00|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656482050000|2022-06-29 05:54:10|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1656482060000|2022-06-29 05:54:20|14.23|12.63|14.24|12.64|14.24|12.64|14.23|12.63|0
1656482070000|2022-06-29 05:54:30|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656482080000|2022-06-29 05:54:40|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656482110000|2022-06-29 05:55:10|14.21|12.61|14.22|12.62|14.22|12.62|14.2|12.6|0
1656482120000|2022-06-29 05:55:20|14.2|12.6|14.21|12.61|14.21|12.61|14.2|12.6|0
1656482130000|2022-06-29 05:55:30|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656482140000|2022-06-29 05:55:40|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1656482150000|2022-06-29 05:55:50|14.22|12.62|14.24|12.64|14.24|12.64|14.22|12.62|0
1656482160000|2022-06-29 05:56:00|14.23|12.63|14.24|12.64|14.24|12.64|14.23|12.63|0
1656482170000|2022-06-29 05:56:10|14.23|12.63|14.12|12.52|14.24|12.64|14.12|12.52|0
1656482180000|2022-06-29 05:56:20|14.16|12.56|14.16|12.56|14.16|12.56|14.15|12.55|0
1656482190000|2022-06-29 05:56:30|14.15|12.55|14.16|12.56|14.16|12.56|14.15|12.55|0
1656482200000|2022-06-29 05:56:40|14.19|12.59|14.16|12.56|14.19|12.59|14.16|12.56|0
1656482210000|2022-06-29 05:56:50|14.17|12.57|14.16|12.56|14.17|12.57|14.16|12.56|0
1656482220000|2022-06-29 05:57:00|14.17|12.57|14.16|12.56|14.17|12.57|14.16|12.56|0
1656482230000|2022-06-29 05:57:10|14.17|12.57|14.16|12.56|14.17|12.57|14.16|12.56|0
1656482240000|2022-06-29 05:57:20|14.19|12.59|14.19|12.59|14.19|12.59|14.17|12.57|0
1656482250000|2022-06-29 05:57:30|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656482280000|2022-06-29 05:58:00|14.19|12.59|14.19|12.59|14.19|12.59|14.19|12.59|0
1656482290000|2022-06-29 05:58:10|14.2|12.6|14.19|12.59|14.2|12.6|14.19|12.59|0
1656482300000|2022-06-29 05:58:20|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656482310000|2022-06-29 05:58:30|14.21|12.61|14.22|12.62|14.22|12.62|14.21|12.61|0
1656482320000|2022-06-29 05:58:40|14.23|12.63|14.24|12.64|14.24|12.64|14.23|12.63|0
1656482330000|2022-06-29 05:58:50|14.22|12.62|14.23|12.63|14.24|12.64|14.22|12.62|0
1656482340000|2022-06-29 05:59:00|14.22|12.62|14.26|12.66|14.26|12.66|14.22|12.62|0
1656482350000|2022-06-29 05:59:10|14.27|12.67|14.23|12.63|14.27|12.67|14.22|12.62|0
1656482360000|2022-06-29 05:59:20|14.22|12.62|14.19|12.59|14.22|12.62|14.19|12.59|0
1656482370000|2022-06-29 05:59:30|14.18|12.58|14.19|12.59|14.19|12.59|14.17|12.57|0
1656482380000|2022-06-29 05:59:40|14.2|12.6|14.17|12.57|14.2|12.6|14.17|12.57|0
1656482390000|2022-06-29 05:59:50|14.2|12.6|14.17|12.57|14.2|12.6|14.17|12.57|0
1656482400000|2022-06-29 06:00:00|14.2|12.6|14.22|12.62|14.22|12.62|14.19|12.59|0
1656482410000|2022-06-29 06:00:10|14.16|12.56|14.16|12.56|14.16|12.56|14.15|12.55|0
1656482420000|2022-06-29 06:00:20|14.15|12.55|14.15|12.55|14.16|12.56|14.13|12.53|0
1656482430000|2022-06-29 06:00:30|14.18|12.58|14.17|12.57|14.18|12.58|14.17|12.57|0
1656482440000|2022-06-29 06:00:40|14.15|12.55|14.16|12.56|14.16|12.56|14.14|12.54|0
1656482450000|2022-06-29 06:00:50|14.18|12.58|14.15|12.55|14.18|12.58|14.15|12.55|0
1656482460000|2022-06-29 06:01:00|14.14|12.54|14.19|12.59|14.19|12.59|14.14|12.54|0
1656482470000|2022-06-29 06:01:10|14.2|12.6|14.19|12.59|14.2|12.6|14.19|12.59|0
1656482480000|2022-06-29 06:01:20|14.2|12.6|14.21|12.61|14.22|12.62|14.2|12.6|0
1656482490000|2022-06-29 06:01:30|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656482500000|2022-06-29 06:01:40|14.2|12.6|14.19|12.59|14.2|12.6|14.17|12.57|0
1656482510000|2022-06-29 06:01:50|14.18|12.58|14.19|12.59|14.19|12.59|14.17|12.57|0
1656482520000|2022-06-29 06:02:00|14.2|12.6|14.25|12.65|14.25|12.65|14.2|12.6|0
1656482530000|2022-06-29 06:02:10|14.24|12.64|14.22|12.62|14.24|12.64|14.22|12.62|0
1656482540000|2022-06-29 06:02:20|14.23|12.63|14.27|12.67|14.27|12.67|14.23|12.63|0
1656482550000|2022-06-29 06:02:30|14.29|12.69|14.29|12.69|14.33|12.73|14.29|12.69|0
1656482560000|2022-06-29 06:02:40|14.3|12.7|14.29|12.69|14.3|12.7|14.28|12.68|0
1656482570000|2022-06-29 06:02:50|14.28|12.68|14.25|12.65|14.28|12.68|14.24|12.64|0
1656482580000|2022-06-29 06:03:00|14.23|12.63|14.24|12.64|14.26|12.66|14.23|12.63|0
1656482590000|2022-06-29 06:03:10|14.2|12.6|14.24|12.64|14.24|12.64|14.2|12.6|0
1656482600000|2022-06-29 06:03:20|14.26|12.66|14.26|12.66|14.26|12.66|14.24|12.64|0
1656482610000|2022-06-29 06:03:30|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656482630000|2022-06-29 06:03:50|14.23|12.63|14.22|12.62|14.23|12.63|14.22|12.62|0
1656482640000|2022-06-29 06:04:00|14.23|12.63|14.23|12.63|14.24|12.64|14.22|12.62|0
1656482650000|2022-06-29 06:04:10|14.21|12.61|14.24|12.64|14.24|12.64|14.2|12.6|0
1656482660000|2022-06-29 06:04:20|14.23|12.63|14.22|12.62|14.23|12.63|14.22|12.62|0
1656482670000|2022-06-29 06:04:30|14.19|12.59|14.19|12.59|14.19|12.59|14.19|12.59|0
1656482680000|2022-06-29 06:04:40|14.17|12.57|14.2|12.6|14.2|12.6|14.16|12.56|0
1656482690000|2022-06-29 06:04:50|14.17|12.57|14.16|12.56|14.17|12.57|14.16|12.56|0
1656482700000|2022-06-29 06:05:00|14.17|12.57|14.22|12.62|14.22|12.62|14.16|12.56|0
1656482710000|2022-06-29 06:05:10|14.2|12.6|14.2|12.6|14.22|12.62|14.2|12.6|0
1656482720000|2022-06-29 06:05:20|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656482730000|2022-06-29 06:05:30|14.21|12.61|14.22|12.62|14.22|12.62|14.2|12.6|0
1656482740000|2022-06-29 06:05:40|14.2|12.6|14.19|12.59|14.2|12.6|14.19|12.59|0
1656482750000|2022-06-29 06:05:50|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1656482760000|2022-06-29 06:06:00|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1656482770000|2022-06-29 06:06:10|14.19|12.59|14.26|12.66|14.26|12.66|14.19|12.59|0
1656482780000|2022-06-29 06:06:20|14.24|12.64|14.22|12.62|14.24|12.64|14.22|12.62|0
1656482790000|2022-06-29 06:06:30|14.24|12.64|14.2|12.6|14.24|12.64|14.2|12.6|0
1656482800000|2022-06-29 06:06:40|14.17|12.57|14.19|12.59|14.19|12.59|14.17|12.57|0
1656482810000|2022-06-29 06:06:50|14.22|12.62|14.22|12.62|14.23|12.63|14.22|12.62|0
1656482820000|2022-06-29 06:07:00|14.24|12.64|14.19|12.59|14.24|12.64|14.19|12.59|0
1656482830000|2022-06-29 06:07:10|14.2|12.6|14.18|12.58|14.2|12.6|14.18|12.58|0
1656482840000|2022-06-29 06:07:20|14.17|12.57|14.17|12.57|14.17|12.57|14.16|12.56|0
1656482850000|2022-06-29 06:07:30|14.19|12.59|14.17|12.57|14.19|12.59|14.17|12.57|0
1656482860000|2022-06-29 06:07:40|14.19|12.59|14.17|12.57|14.2|12.6|14.17|12.57|0
1656482870000|2022-06-29 06:07:50|14.19|12.59|14.17|12.57|14.19|12.59|14.17|12.57|0
1656482880000|2022-06-29 06:08:00|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1656482890000|2022-06-29 06:08:10|14.13|12.53|14.12|12.52|14.13|12.53|14.12|12.52|0
1656482900000|2022-06-29 06:08:20|14.08|12.48|14.05|12.45|14.08|12.48|14.05|12.45|0
1656482910000|2022-06-29 06:08:30|14.06|12.46|14.09|12.49|14.09|12.49|14.05|12.45|0
1656482920000|2022-06-29 06:08:40|14.1|12.5|14.09|12.49|14.1|12.5|14.08|12.48|0
1656482930000|2022-06-29 06:08:50|14.08|12.48|14.03|12.43|14.08|12.48|14.03|12.43|0
1656482940000|2022-06-29 06:09:00|14.02|12.42|14.01|12.41|14.02|12.42|14.01|12.41|0
1656482950000|2022-06-29 06:09:10|13.99|12.39|13.99|12.39|13.99|12.39|13.98|12.38|0
1656482960000|2022-06-29 06:09:20|13.98|12.38|13.94|12.34|13.98|12.38|13.94|12.34|0
1656482970000|2022-06-29 06:09:30|13.93|12.33|13.94|12.34|13.95|12.35|13.93|12.33|0
1656482980000|2022-06-29 06:09:40|13.92|12.32|13.9|12.3|13.92|12.32|13.9|12.3|0
1656482990000|2022-06-29 06:09:50|13.91|12.31|13.88|12.28|13.91|12.31|13.88|12.28|0
1656483000000|2022-06-29 06:10:00|13.91|12.31|13.88|12.28|13.91|12.31|13.87|12.27|0
1656483010000|2022-06-29 06:10:10|13.9|12.3|13.9|12.3|13.9|12.3|13.88|12.28|0
1656483020000|2022-06-29 06:10:20|13.88|12.28|13.87|12.27|13.88|12.28|13.87|12.27|0
1656483030000|2022-06-29 06:10:30|13.88|12.28|13.9|12.3|13.91|12.31|13.88|12.28|0
1656483040000|2022-06-29 06:10:40|13.88|12.28|13.87|12.27|13.88|12.28|13.87|12.27|0
1656483050000|2022-06-29 06:10:50|13.85|12.25|13.9|12.3|13.9|12.3|13.85|12.25|0
1656483060000|2022-06-29 06:11:00|13.89|12.29|13.89|12.29|13.89|12.29|13.89|12.29|0
1656483070000|2022-06-29 06:11:10|13.9|12.3|13.88|12.28|13.9|12.3|13.88|12.28|0
1656483080000|2022-06-29 06:11:20|13.9|12.3|13.91|12.31|13.91|12.31|13.9|12.3|0
1656483090000|2022-06-29 06:11:30|13.92|12.32|13.98|12.38|13.98|12.38|13.92|12.32|0
1656483100000|2022-06-29 06:11:40|13.96|12.36|13.95|12.35|13.96|12.36|13.95|12.35|0
1656483110000|2022-06-29 06:11:50|13.96|12.36|13.95|12.35|13.97|12.37|13.95|12.35|0
1656483120000|2022-06-29 06:12:00|13.91|12.31|13.94|12.34|13.94|12.34|13.91|12.31|0
1656483130000|2022-06-29 06:12:10|13.92|12.32|13.94|12.34|13.94|12.34|13.92|12.32|0
1656483140000|2022-06-29 06:12:20|13.95|12.35|13.95|12.35|13.96|12.36|13.95|12.35|0
1656483150000|2022-06-29 06:12:30|13.96|12.36|13.99|12.39|13.99|12.39|13.96|12.36|0
1656483160000|2022-06-29 06:12:40|13.98|12.38|13.95|12.35|13.98|12.38|13.92|12.32|0
1656483170000|2022-06-29 06:12:50|13.94|12.34|13.94|12.34|13.94|12.34|13.94|12.34|0
1656483180000|2022-06-29 06:13:00|13.95|12.35|13.96|12.36|13.96|12.36|13.95|12.35|0
1656483190000|2022-06-29 06:13:10|13.95|12.35|13.96|12.36|13.96|12.36|13.95|12.35|0
1656483200000|2022-06-29 06:13:20|13.99|12.39|14|12.4|14.02|12.42|13.99|12.39|0
1656483210000|2022-06-29 06:13:30|13.99|12.39|13.99|12.39|13.99|12.39|13.99|12.39|0
1656483220000|2022-06-29 06:13:40|13.98|12.38|13.96|12.36|13.98|12.38|13.96|12.36|0
1656483230000|2022-06-29 06:13:50|13.98|12.38|13.98|12.38|13.99|12.39|13.98|12.38|0
1656483240000|2022-06-29 06:14:00|13.96|12.36|13.96|12.36|13.97|12.37|13.95|12.35|0
1656483250000|2022-06-29 06:14:10|13.95|12.35|13.96|12.36|13.96|12.36|13.95|12.35|0
1656483260000|2022-06-29 06:14:20|13.95|12.35|13.98|12.38|13.98|12.38|13.95|12.35|0
1656483270000|2022-06-29 06:14:30|13.99|12.39|13.97|12.37|13.99|12.39|13.97|12.37|0
1656483280000|2022-06-29 06:14:40|13.99|12.39|13.98|12.38|13.99|12.39|13.97|12.37|0
1656483290000|2022-06-29 06:14:50|13.96|12.36|13.98|12.38|13.98|12.38|13.96|12.36|0
1656483300000|2022-06-29 06:15:00|13.96|12.36|13.99|12.39|13.99|12.39|13.96|12.36|0
1656483310000|2022-06-29 06:15:10|14|12.4|13.96|12.36|14|12.4|13.96|12.36|0
1656483320000|2022-06-29 06:15:20|13.98|12.38|13.98|12.38|13.98|12.38|13.97|12.37|0
1656483330000|2022-06-29 06:15:30|13.97|12.37|13.96|12.36|13.97|12.37|13.96|12.36|0
1656483340000|2022-06-29 06:15:40|13.97|12.37|13.98|12.38|13.98|12.38|13.97|12.37|0
1656483350000|2022-06-29 06:15:50|14.01|12.41|14.01|12.41|14.01|12.41|14.01|12.41|0
1656483360000|2022-06-29 06:16:00|14.02|12.42|14.02|12.42|14.02|12.42|14.02|12.42|0
1656483370000|2022-06-29 06:16:10|14.01|12.41|14.01|12.41|14.01|12.41|14.01|12.41|0
1656483380000|2022-06-29 06:16:20|14.02|12.42|14|12.4|14.02|12.42|14|12.4|0
1656483390000|2022-06-29 06:16:30|14.02|12.42|14.02|12.42|14.02|12.42|14.02|12.42|0
1656483400000|2022-06-29 06:16:40|14.03|12.43|14.02|12.42|14.03|12.43|14.02|12.42|0
1656483410000|2022-06-29 06:16:50|14.01|12.41|14.01|12.41|14.01|12.41|14.01|12.41|0
1656483420000|2022-06-29 06:17:00|14.02|12.42|14.01|12.41|14.02|12.42|14.01|12.41|0
1656483430000|2022-06-29 06:17:10|13.99|12.39|13.96|12.36|13.99|12.39|13.96|12.36|0
1656483440000|2022-06-29 06:17:20|13.95|12.35|13.96|12.36|13.96|12.36|13.94|12.34|0
1656483450000|2022-06-29 06:17:30|13.95|12.35|13.95|12.35|13.96|12.36|13.95|12.35|0
1656483460000|2022-06-29 06:17:40|13.96|12.36|14.02|12.42|14.02|12.42|13.96|12.36|0
1656483470000|2022-06-29 06:17:50|14.01|12.41|13.98|12.38|14.01|12.41|13.98|12.38|0
1656483480000|2022-06-29 06:18:00|13.99|12.39|13.98|12.38|13.99|12.39|13.98|12.38|0
1656483500000|2022-06-29 06:18:20|14.01|12.41|14.01|12.41|14.01|12.41|14.01|12.41|0
1656483510000|2022-06-29 06:18:30|14|12.4|13.98|12.38|14|12.4|13.98|12.38|0
1656483520000|2022-06-29 06:18:40|13.96|12.36|14.01|12.41|14.01|12.41|13.96|12.36|0
1656483530000|2022-06-29 06:18:50|14.02|12.42|14.02|12.42|14.02|12.42|14.02|12.42|0
1656483540000|2022-06-29 06:19:00|14.03|12.43|14.03|12.43|14.03|12.43|14.02|12.42|0
1656483550000|2022-06-29 06:19:10|14.01|12.41|14.02|12.42|14.02|12.42|14.01|12.41|0
1656483560000|2022-06-29 06:19:20|14.01|12.41|14.02|12.42|14.02|12.42|13.99|12.39|0
1656483570000|2022-06-29 06:19:30|14.05|12.45|14.05|12.45|14.06|12.46|14.05|12.45|0
1656483580000|2022-06-29 06:19:40|14.06|12.46|14.07|12.47|14.07|12.47|14.06|12.46|0
1656483590000|2022-06-29 06:19:50|14.06|12.46|14.04|12.44|14.06|12.46|14.04|12.44|0
1656483600000|2022-06-29 06:20:00|14.05|12.45|14.05|12.45|14.06|12.46|14.05|12.45|0
1656483610000|2022-06-29 06:20:10|14.03|12.43|14.03|12.43|14.03|12.43|14.03|12.43|0
1656483620000|2022-06-29 06:20:20|14.02|12.42|14.02|12.42|14.02|12.42|14.02|12.42|0
1656483630000|2022-06-29 06:20:30|14.01|12.41|14.02|12.42|14.03|12.43|14.01|12.41|0
1656483640000|2022-06-29 06:20:40|14.05|12.45|14.03|12.43|14.06|12.46|14.03|12.43|0
1656483650000|2022-06-29 06:20:50|14.04|12.44|14.03|12.43|14.05|12.45|14.02|12.42|0
1656483660000|2022-06-29 06:21:00|14.02|12.42|14.01|12.41|14.02|12.42|14.01|12.41|0
1656483670000|2022-06-29 06:21:10|13.99|12.39|13.96|12.36|13.99|12.39|13.96|12.36|0
1656483680000|2022-06-29 06:21:20|13.97|12.37|13.97|12.37|13.97|12.37|13.96|12.36|0
1656483690000|2022-06-29 06:21:30|13.96|12.36|13.96|12.36|13.96|12.36|13.96|12.36|0
1656483700000|2022-06-29 06:21:40|13.94|12.34|13.9|12.3|13.94|12.34|13.88|12.28|0
1656483710000|2022-06-29 06:21:50|13.86|12.26|13.83|12.23|13.86|12.26|13.83|12.23|0
1656483730000|2022-06-29 06:22:10|13.84|12.24|13.85|12.25|13.85|12.25|13.84|12.24|0
1656483740000|2022-06-29 06:22:20|13.84|12.24|13.83|12.23|13.84|12.24|13.83|12.23|0
1656483750000|2022-06-29 06:22:30|13.84|12.24|13.85|12.25|13.85|12.25|13.84|12.24|0
1656483760000|2022-06-29 06:22:40|13.84|12.24|13.83|12.23|13.84|12.24|13.83|12.23|0
1656483770000|2022-06-29 06:22:50|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656483780000|2022-06-29 06:23:00|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656483790000|2022-06-29 06:23:10|13.84|12.24|13.85|12.25|13.85|12.25|13.84|12.24|0
1656483800000|2022-06-29 06:23:20|13.84|12.24|13.87|12.27|13.87|12.27|13.84|12.24|0
1656483810000|2022-06-29 06:23:30|13.88|12.28|13.89|12.29|13.89|12.29|13.87|12.27|0
1656483820000|2022-06-29 06:23:40|13.88|12.28|13.89|12.29|13.89|12.29|13.88|12.28|0
1656483830000|2022-06-29 06:23:50|13.9|12.3|13.92|12.32|13.92|12.32|13.9|12.3|0
1656483840000|2022-06-29 06:24:00|13.94|12.34|13.94|12.34|13.94|12.34|13.94|12.34|0
1656483850000|2022-06-29 06:24:10|13.93|12.33|13.93|12.33|13.94|12.34|13.92|12.32|0
1656483860000|2022-06-29 06:24:20|13.94|12.34|13.96|12.36|13.96|12.36|13.94|12.34|0
1656483870000|2022-06-29 06:24:30|13.98|12.38|13.99|12.39|13.99|12.39|13.98|12.38|0
1656483880000|2022-06-29 06:24:40|13.98|12.38|13.96|12.36|13.98|12.38|13.94|12.34|0
1656483890000|2022-06-29 06:24:50|13.98|12.38|13.94|12.34|13.98|12.38|13.94|12.34|0
1656483900000|2022-06-29 06:25:00|13.93|12.33|13.94|12.34|13.94|12.34|13.92|12.32|0
1656483910000|2022-06-29 06:25:10|13.95|12.35|13.94|12.34|13.95|12.35|13.92|12.32|0
1656483920000|2022-06-29 06:25:20|13.95|12.35|13.95|12.35|13.95|12.35|13.95|12.35|0
1656483930000|2022-06-29 06:25:30|13.94|12.34|13.95|12.35|13.96|12.36|13.94|12.34|0
1656483940000|2022-06-29 06:25:40|13.96|12.36|13.96|12.36|13.98|12.38|13.96|12.36|0
1656483960000|2022-06-29 06:26:00|13.98|12.38|13.97|12.37|13.98|12.38|13.97|12.37|0
1656483970000|2022-06-29 06:26:10|13.96|12.36|13.96|12.36|13.96|12.36|13.96|12.36|0
1656483980000|2022-06-29 06:26:20|13.94|12.34|13.94|12.34|13.94|12.34|13.94|12.34|0
1656484000000|2022-06-29 06:26:40|13.93|12.33|13.94|12.34|13.94|12.34|13.92|12.32|0
1656484010000|2022-06-29 06:26:50|13.95|12.35|13.95|12.35|13.96|12.36|13.95|12.35|0
1656484020000|2022-06-29 06:27:00|13.96|12.36|13.96|12.36|13.96|12.36|13.96|12.36|0
1656484030000|2022-06-29 06:27:10|13.98|12.38|13.96|12.36|13.98|12.38|13.96|12.36|0
1656484040000|2022-06-29 06:27:20|13.95|12.35|13.96|12.36|13.96|12.36|13.95|12.35|0
1656484050000|2022-06-29 06:27:30|13.95|12.35|13.96|12.36|13.96|12.36|13.95|12.35|0
1656484060000|2022-06-29 06:27:40|13.95|12.35|13.99|12.39|13.99|12.39|13.95|12.35|0
1656484070000|2022-06-29 06:27:50|13.98|12.38|13.98|12.38|13.98|12.38|13.98|12.38|0
1656484090000|2022-06-29 06:28:10|14|12.4|13.99|12.39|14|12.4|13.99|12.39|0
1656484100000|2022-06-29 06:28:20|13.94|12.34|13.94|12.34|13.94|12.34|13.94|12.34|0
1656484110000|2022-06-29 06:28:30|13.95|12.35|13.95|12.35|13.96|12.36|13.95|12.35|0
1656484130000|2022-06-29 06:28:50|13.98|12.38|13.98|12.38|13.98|12.38|13.98|12.38|0
1656484140000|2022-06-29 06:29:00|13.99|12.39|14.02|12.42|14.02|12.42|13.99|12.39|0
1656484150000|2022-06-29 06:29:10|14|12.4|14.02|12.42|14.02|12.42|14|12.4|0
1656484160000|2022-06-29 06:29:20|14|12.4|14|12.4|14|12.4|13.99|12.39|0
1656484170000|2022-06-29 06:29:30|13.99|12.39|14|12.4|14|12.4|13.99|12.39|0
1656484180000|2022-06-29 06:29:40|14.01|12.41|14.05|12.45|14.05|12.45|14.01|12.41|0
1656484190000|2022-06-29 06:29:50|14.06|12.46|14.05|12.45|14.06|12.46|14.05|12.45|0
1656484200000|2022-06-29 06:30:00|14.03|12.43|14.05|12.45|14.05|12.45|14.03|12.43|0
1656484210000|2022-06-29 06:30:10|14.04|12.44|14.04|12.44|14.05|12.45|14.03|12.43|0
1656484220000|2022-06-29 06:30:20|14.03|12.43|14.02|12.42|14.03|12.43|14.02|12.42|0
1656484230000|2022-06-29 06:30:30|14.03|12.43|14.03|12.43|14.03|12.43|14.03|12.43|0
1656484240000|2022-06-29 06:30:40|14|12.4|14.02|12.42|14.02|12.42|14|12.4|0
1656484250000|2022-06-29 06:30:50|14.05|12.45|14.06|12.46|14.06|12.46|14.05|12.45|0
1656484260000|2022-06-29 06:31:00|14.05|12.45|14.03|12.43|14.05|12.45|14.03|12.43|0
1656484270000|2022-06-29 06:31:10|14.06|12.46|14.07|12.47|14.07|12.47|14.06|12.46|0
1656484290000|2022-06-29 06:31:30|14.05|12.45|14.05|12.45|14.05|12.45|14.05|12.45|0
1656484300000|2022-06-29 06:31:40|14.03|12.43|14.05|12.45|14.05|12.45|14.03|12.43|0
1656484320000|2022-06-29 06:32:00|14.03|12.43|14.03|12.43|14.04|12.44|14.03|12.43|0
1656484330000|2022-06-29 06:32:10|14.04|12.44|14.03|12.43|14.04|12.44|14.03|12.43|0
1656484340000|2022-06-29 06:32:20|13.99|12.39|13.98|12.38|13.99|12.39|13.98|12.38|0
1656484350000|2022-06-29 06:32:30|13.96|12.36|13.98|12.38|13.98|12.38|13.96|12.36|0
1656484360000|2022-06-29 06:32:40|13.99|12.39|13.98|12.38|13.99|12.39|13.98|12.38|0
1656484370000|2022-06-29 06:32:50|13.99|12.39|13.98|12.38|13.99|12.39|13.98|12.38|0
1656484390000|2022-06-29 06:33:10|13.99|12.39|13.98|12.38|13.99|12.39|13.98|12.38|0
1656484400000|2022-06-29 06:33:20|13.96|12.36|13.95|12.35|13.96|12.36|13.95|12.35|0
1656484410000|2022-06-29 06:33:30|13.96|12.36|13.95|12.35|13.96|12.36|13.95|12.35|0
1656484420000|2022-06-29 06:33:40|13.96|12.36|13.95|12.35|13.96|12.36|13.94|12.34|0
1656484430000|2022-06-29 06:33:50|13.94|12.34|13.94|12.34|13.94|12.34|13.94|12.34|0
1656484440000|2022-06-29 06:34:00|13.93|12.33|13.96|12.36|13.96|12.36|13.93|12.33|0
1656484450000|2022-06-29 06:34:10|13.95|12.35|13.94|12.34|13.95|12.35|13.94|12.34|0
1656484460000|2022-06-29 06:34:20|13.95|12.35|13.98|12.38|13.98|12.38|13.95|12.35|0
1656484470000|2022-06-29 06:34:30|13.96|12.36|13.95|12.35|13.96|12.36|13.95|12.35|0
1656484480000|2022-06-29 06:34:40|13.96|12.36|13.96|12.36|13.96|12.36|13.95|12.35|0
1656484490000|2022-06-29 06:34:50|13.95|12.35|13.92|12.32|13.95|12.35|13.92|12.32|0
1656484500000|2022-06-29 06:35:00|13.88|12.28|13.9|12.3|13.91|12.31|13.88|12.28|0
1656484510000|2022-06-29 06:35:10|13.87|12.27|13.85|12.25|13.88|12.28|13.85|12.25|0
1656484520000|2022-06-29 06:35:20|13.87|12.27|13.85|12.25|13.87|12.27|13.85|12.25|0
1656484530000|2022-06-29 06:35:30|13.84|12.24|13.81|12.21|13.84|12.24|13.81|12.21|0
1656484550000|2022-06-29 06:35:50|13.83|12.23|13.83|12.23|13.84|12.24|13.81|12.21|0
1656484560000|2022-06-29 06:36:00|13.81|12.21|13.8|12.2|13.81|12.21|13.8|12.2|0
1656484570000|2022-06-29 06:36:10|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656484580000|2022-06-29 06:36:20|13.8|12.2|13.81|12.21|13.81|12.21|13.8|12.2|0
1656484590000|2022-06-29 06:36:30|13.83|12.23|13.83|12.23|13.83|12.23|13.81|12.21|0
1656484600000|2022-06-29 06:36:40|13.84|12.24|13.81|12.21|13.84|12.24|13.81|12.21|0
1656484610000|2022-06-29 06:36:50|13.8|12.2|13.83|12.23|13.83|12.23|13.8|12.2|0
1656484620000|2022-06-29 06:37:00|13.84|12.24|13.82|12.22|13.84|12.24|13.81|12.21|0
1656484630000|2022-06-29 06:37:10|13.81|12.21|13.83|12.23|13.83|12.23|13.81|12.21|0
1656484640000|2022-06-29 06:37:20|13.84|12.24|13.85|12.25|13.85|12.25|13.84|12.24|0
1656484650000|2022-06-29 06:37:30|13.84|12.24|13.84|12.24|13.84|12.24|13.83|12.23|0
1656484660000|2022-06-29 06:37:40|13.83|12.23|13.84|12.24|13.84|12.24|13.83|12.23|0
1656484670000|2022-06-29 06:37:50|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656484680000|2022-06-29 06:38:00|13.81|12.21|13.81|12.21|13.81|12.21|13.8|12.2|0
1656484690000|2022-06-29 06:38:10|13.8|12.2|13.8|12.2|13.8|12.2|13.79|12.19|0
1656484700000|2022-06-29 06:38:20|13.79|12.19|13.79|12.19|13.79|12.19|13.79|12.19|0
1656484710000|2022-06-29 06:38:30|13.78|12.18|13.77|12.17|13.78|12.18|13.77|12.17|0
1656484720000|2022-06-29 06:38:40|13.76|12.16|13.76|12.16|13.76|12.16|13.74|12.14|0
1656484730000|2022-06-29 06:38:50|13.74|12.14|13.74|12.14|13.76|12.16|13.74|12.14|0
1656484740000|2022-06-29 06:39:00|13.76|12.16|13.74|12.14|13.76|12.16|13.74|12.14|0
1656484770000|2022-06-29 06:39:30|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656484790000|2022-06-29 06:39:50|13.74|12.14|13.74|12.14|13.74|12.14|13.74|12.14|0
1656484800000|2022-06-29 06:40:00|13.73|12.13|13.74|12.14|13.74|12.14|13.73|12.13|0
1656484810000|2022-06-29 06:40:10|13.73|12.13|13.74|12.14|13.74|12.14|13.73|12.13|0
1656484820000|2022-06-29 06:40:20|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1656484830000|2022-06-29 06:40:30|13.74|12.14|13.76|12.16|13.76|12.16|13.74|12.14|0
1656484840000|2022-06-29 06:40:40|13.74|12.14|13.74|12.14|13.74|12.14|13.73|12.13|0
1656484850000|2022-06-29 06:40:50|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656484860000|2022-06-29 06:41:00|13.72|12.12|13.72|12.12|13.72|12.12|13.72|12.12|0
1656484870000|2022-06-29 06:41:10|13.67|12.07|13.66|12.06|13.67|12.07|13.66|12.06|0
1656484880000|2022-06-29 06:41:20|13.67|12.07|13.67|12.07|13.67|12.07|13.66|12.06|0
1656484890000|2022-06-29 06:41:30|13.66|12.06|13.66|12.06|13.66|12.06|13.66|12.06|0
1656484900000|2022-06-29 06:41:40|13.69|12.09|13.67|12.07|13.69|12.09|13.67|12.07|0
1656484910000|2022-06-29 06:41:50|13.66|12.06|13.67|12.07|13.67|12.07|13.66|12.06|0
1656484920000|2022-06-29 06:42:00|13.66|12.06|13.69|12.09|13.69|12.09|13.66|12.06|0
1656484940000|2022-06-29 06:42:20|13.67|12.07|13.67|12.07|13.68|12.08|13.67|12.07|0
1656484950000|2022-06-29 06:42:30|13.69|12.09|13.69|12.09|13.69|12.09|13.67|12.07|0
1656484960000|2022-06-29 06:42:40|13.68|12.08|13.69|12.09|13.69|12.09|13.67|12.07|0
1656484970000|2022-06-29 06:42:50|13.71|12.11|13.74|12.14|13.74|12.14|13.71|12.11|0
1656484980000|2022-06-29 06:43:00|13.75|12.15|13.74|12.14|13.75|12.15|13.74|12.14|0
1656484990000|2022-06-29 06:43:10|13.76|12.16|13.74|12.14|13.76|12.16|13.74|12.14|0
1656485000000|2022-06-29 06:43:20|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656485010000|2022-06-29 06:43:30|13.7|12.1|13.7|12.1|13.72|12.12|13.7|12.1|0
1656485020000|2022-06-29 06:43:40|13.73|12.13|13.73|12.13|13.73|12.13|13.72|12.12|0
1656485030000|2022-06-29 06:43:50|13.7|12.1|13.7|12.1|13.7|12.1|13.7|12.1|0
1656485040000|2022-06-29 06:44:00|13.71|12.11|13.69|12.09|13.71|12.11|13.69|12.09|0
1656485060000|2022-06-29 06:44:20|13.7|12.1|13.69|12.09|13.7|12.1|13.69|12.09|0
1656485070000|2022-06-29 06:44:30|13.7|12.1|13.7|12.1|13.7|12.1|13.7|12.1|0
1656485080000|2022-06-29 06:44:40|13.69|12.09|13.69|12.09|13.69|12.09|13.69|12.09|0
1656485100000|2022-06-29 06:45:00|13.7|12.1|13.7|12.1|13.7|12.1|13.7|12.1|0
1656485110000|2022-06-29 06:45:10|13.72|12.12|13.76|12.16|13.76|12.16|13.72|12.12|0
1656485120000|2022-06-29 06:45:20|13.77|12.17|13.8|12.2|13.8|12.2|13.77|12.17|0
1656485130000|2022-06-29 06:45:30|13.78|12.18|13.76|12.16|13.78|12.18|13.76|12.16|0
1656485140000|2022-06-29 06:45:40|13.77|12.17|13.72|12.12|13.77|12.17|13.72|12.12|0
1656485150000|2022-06-29 06:45:50|13.73|12.13|13.74|12.14|13.74|12.14|13.73|12.13|0
1656485160000|2022-06-29 06:46:00|13.73|12.13|13.73|12.13|13.73|12.13|13.72|12.12|0
1656485170000|2022-06-29 06:46:10|13.72|12.12|13.7|12.1|13.72|12.12|13.7|12.1|0
1656485180000|2022-06-29 06:46:20|13.72|12.12|13.69|12.09|13.72|12.12|13.69|12.09|0
1656485190000|2022-06-29 06:46:30|13.7|12.1|13.7|12.1|13.7|12.1|13.7|12.1|0
1656485200000|2022-06-29 06:46:40|13.72|12.12|13.71|12.11|13.72|12.12|13.71|12.11|0
1656485210000|2022-06-29 06:46:50|13.69|12.09|13.71|12.11|13.71|12.11|13.69|12.09|0
1656485220000|2022-06-29 06:47:00|13.7|12.1|13.7|12.1|13.7|12.1|13.7|12.1|0
1656485230000|2022-06-29 06:47:10|13.72|12.12|13.7|12.1|13.72|12.12|13.7|12.1|0
1656485240000|2022-06-29 06:47:20|13.69|12.09|13.69|12.09|13.7|12.1|13.69|12.09|0
1656485250000|2022-06-29 06:47:30|13.67|12.07|13.63|12.03|13.67|12.07|13.63|12.03|0
1656485260000|2022-06-29 06:47:40|13.65|12.05|13.65|12.05|13.65|12.05|13.65|12.05|0
1656485270000|2022-06-29 06:47:50|13.66|12.06|13.65|12.05|13.66|12.06|13.65|12.05|0
1656485280000|2022-06-29 06:48:00|13.64|12.04|13.64|12.04|13.65|12.05|13.62|12.02|0
1656485290000|2022-06-29 06:48:10|13.63|12.03|13.64|12.04|13.64|12.04|13.62|12.02|0
1656485300000|2022-06-29 06:48:20|13.65|12.05|13.66|12.06|13.66|12.06|13.65|12.05|0
1656485310000|2022-06-29 06:48:30|13.63|12.03|13.63|12.03|13.63|12.03|13.63|12.03|0
1656485320000|2022-06-29 06:48:40|13.65|12.05|13.66|12.06|13.66|12.06|13.65|12.05|0
1656485330000|2022-06-29 06:48:50|13.67|12.07|13.67|12.07|13.67|12.07|13.67|12.07|0
1656485340000|2022-06-29 06:49:00|13.66|12.06|13.68|12.08|13.68|12.08|13.66|12.06|0
1656485350000|2022-06-29 06:49:10|13.69|12.09|13.66|12.06|13.69|12.09|13.66|12.06|0
1656485360000|2022-06-29 06:49:20|13.65|12.05|13.63|12.03|13.65|12.05|13.63|12.03|0
1656485370000|2022-06-29 06:49:30|13.62|12.02|13.64|12.04|13.64|12.04|13.62|12.02|0
1656485380000|2022-06-29 06:49:40|13.63|12.03|13.65|12.05|13.65|12.05|13.63|12.03|0
1656485390000|2022-06-29 06:49:50|13.63|12.03|13.61|12.01|13.63|12.03|13.61|12.01|0
1656485400000|2022-06-29 06:50:00|13.62|12.02|13.61|12.01|13.62|12.02|13.61|12.01|0
1656485410000|2022-06-29 06:50:10|13.62|12.02|13.61|12.01|13.62|12.02|13.61|12.01|0
1656485430000|2022-06-29 06:50:30|13.62|12.02|13.61|12.01|13.62|12.02|13.61|12.01|0
1656485450000|2022-06-29 06:50:50|13.59|11.99|13.55|11.95|13.59|11.99|13.55|11.95|0
1656485460000|2022-06-29 06:51:00|13.54|11.94|13.5|11.9|13.54|11.94|13.5|11.9|0
1656485470000|2022-06-29 06:51:10|13.51|11.91|13.46|11.86|13.51|11.91|13.46|11.86|0
1656485480000|2022-06-29 06:51:20|13.47|11.87|13.46|11.86|13.47|11.87|13.46|11.86|0
1656485490000|2022-06-29 06:51:30|13.47|11.87|13.47|11.87|13.47|11.87|13.47|11.87|0
1656485500000|2022-06-29 06:51:40|13.49|11.89|13.49|11.89|13.49|11.89|13.49|11.89|0
1656485510000|2022-06-29 06:51:50|13.46|11.86|13.43|11.83|13.46|11.86|13.43|11.83|0
1656485520000|2022-06-29 06:52:00|13.45|11.85|13.45|11.85|13.45|11.85|13.45|11.85|0
1656485530000|2022-06-29 06:52:10|13.46|11.86|13.43|11.83|13.46|11.86|13.43|11.83|0
1656485540000|2022-06-29 06:52:20|13.39|11.79|13.39|11.79|13.39|11.79|13.39|11.79|0
1656485550000|2022-06-29 06:52:30|13.41|11.81|13.41|11.81|13.41|11.81|13.4|11.8|0
1656485560000|2022-06-29 06:52:40|13.39|11.79|13.35|11.75|13.39|11.79|13.35|11.75|0
1656485570000|2022-06-29 06:52:50|13.37|11.77|13.37|11.77|13.38|11.78|13.37|11.77|0
1656485580000|2022-06-29 06:53:00|13.35|11.75|13.35|11.75|13.37|11.77|13.35|11.75|0
1656485590000|2022-06-29 06:53:10|13.37|11.77|13.35|11.75|13.37|11.77|13.35|11.75|0
1656485610000|2022-06-29 06:53:30|13.33|11.73|13.33|11.73|13.33|11.73|13.33|11.73|0
1656485620000|2022-06-29 06:53:40|13.34|11.74|13.34|11.74|13.34|11.74|13.34|11.74|0
1656485630000|2022-06-29 06:53:50|13.35|11.75|13.35|11.75|13.37|11.77|13.35|11.75|0
1656485640000|2022-06-29 06:54:00|13.37|11.77|13.37|11.77|13.38|11.78|13.37|11.77|0
1656485650000|2022-06-29 06:54:10|13.38|11.78|13.4|11.8|13.42|11.82|13.38|11.78|0
1656485660000|2022-06-29 06:54:20|13.39|11.79|13.38|11.78|13.4|11.8|13.38|11.78|0
1656485670000|2022-06-29 06:54:30|13.4|11.8|13.38|11.78|13.4|11.8|13.38|11.78|0
1656485680000|2022-06-29 06:54:40|13.37|11.77|13.38|11.78|13.38|11.78|13.37|11.77|0
1656485690000|2022-06-29 06:54:50|13.37|11.77|13.36|11.76|13.38|11.78|13.36|11.76|0
1656485700000|2022-06-29 06:55:00|13.34|11.74|13.35|11.75|13.35|11.75|13.33|11.73|0
1656485720000|2022-06-29 06:55:20|13.34|11.74|13.33|11.73|13.34|11.74|13.33|11.73|0
1656485730000|2022-06-29 06:55:30|13.34|11.74|13.34|11.74|13.34|11.74|13.34|11.74|0
1656485740000|2022-06-29 06:55:40|13.36|11.76|13.39|11.79|13.39|11.79|13.36|11.76|0
1656485750000|2022-06-29 06:55:50|13.4|11.8|13.44|11.84|13.44|11.84|13.4|11.8|0
1656485760000|2022-06-29 06:56:00|13.46|11.86|13.47|11.87|13.47|11.87|13.46|11.86|0
1656485770000|2022-06-29 06:56:10|13.46|11.86|13.38|11.78|13.46|11.86|13.38|11.78|0
1656485780000|2022-06-29 06:56:20|13.36|11.76|13.39|11.79|13.4|11.8|13.36|11.76|0
1656485790000|2022-06-29 06:56:30|13.37|11.77|13.38|11.78|13.38|11.78|13.37|11.77|0
1656485800000|2022-06-29 06:56:40|13.39|11.79|13.38|11.78|13.39|11.79|13.38|11.78|0
1656485810000|2022-06-29 06:56:50|13.39|11.79|13.4|11.8|13.4|11.8|13.38|11.78|0
1656485820000|2022-06-29 06:57:00|13.41|11.81|13.41|11.81|13.41|11.81|13.4|11.8|0
1656485830000|2022-06-29 06:57:10|13.42|11.82|13.42|11.82|13.42|11.82|13.41|11.81|0
1656485840000|2022-06-29 06:57:20|13.43|11.83|13.43|11.83|13.44|11.84|13.43|11.83|0
1656485850000|2022-06-29 06:57:30|13.44|11.84|13.46|11.86|13.46|11.86|13.44|11.84|0
1656485860000|2022-06-29 06:57:40|13.45|11.85|13.43|11.83|13.45|11.85|13.43|11.83|0
1656485870000|2022-06-29 06:57:50|13.41|11.81|13.4|11.8|13.42|11.82|13.4|11.8|0
1656485880000|2022-06-29 06:58:00|13.42|11.82|13.38|11.78|13.42|11.82|13.38|11.78|0
1656485890000|2022-06-29 06:58:10|13.4|11.8|13.41|11.81|13.41|11.81|13.4|11.8|0
1656485900000|2022-06-29 06:58:20|13.42|11.82|13.43|11.83|13.43|11.83|13.41|11.81|0
1656485910000|2022-06-29 06:58:30|13.44|11.84|13.42|11.82|13.44|11.84|13.42|11.82|0
1656485920000|2022-06-29 06:58:40|13.43|11.83|13.42|11.82|13.43|11.83|13.41|11.81|0
1656485930000|2022-06-29 06:58:50|13.44|11.84|13.44|11.84|13.46|11.86|13.44|11.84|0
1656485940000|2022-06-29 06:59:00|13.46|11.86|13.46|11.86|13.46|11.86|13.46|11.86|0
1656485950000|2022-06-29 06:59:10|13.44|11.84|13.43|11.83|13.44|11.84|13.43|11.83|0
1656485960000|2022-06-29 06:59:20|13.42|11.82|13.43|11.83|13.43|11.83|13.42|11.82|0
1656485970000|2022-06-29 06:59:30|13.42|11.82|13.4|11.8|13.42|11.82|13.4|11.8|0
1656485980000|2022-06-29 06:59:40|13.39|11.79|13.38|11.78|13.39|11.79|13.38|11.78|0
1656485990000|2022-06-29 06:59:50|13.39|11.79|13.42|11.82|13.42|11.82|13.38|11.78|0
1656486000000|2022-06-29 07:00:00|13.39|11.79|13.37|11.77|13.43|11.83|13.36|11.76|0
1656486010000|2022-06-29 07:00:10|13.35|11.75|13.34|11.74|13.35|11.75|13.32|11.72|0
1656486020000|2022-06-29 07:00:20|13.38|11.78|13.42|11.82|13.44|11.84|13.38|11.78|0
1656486030000|2022-06-29 07:00:30|13.44|11.84|13.37|11.77|13.44|11.84|13.37|11.77|0
1656486040000|2022-06-29 07:00:40|13.36|11.76|13.3|11.7|13.36|11.76|13.3|11.7|0
1656486050000|2022-06-29 07:00:50|13.27|11.67|13.29|11.69|13.29|11.69|13.27|11.67|0
1656486060000|2022-06-29 07:01:00|13.31|11.71|13.38|11.78|13.38|11.78|13.31|11.71|0
1656486070000|2022-06-29 07:01:10|13.39|11.79|13.39|11.79|13.4|11.8|13.39|11.79|0
1656486080000|2022-06-29 07:01:20|13.38|11.78|13.33|11.73|13.38|11.78|13.33|11.73|0
1656486090000|2022-06-29 07:01:30|13.34|11.74|13.3|11.7|13.34|11.74|13.3|11.7|0
1656486100000|2022-06-29 07:01:40|13.31|11.71|13.3|11.7|13.31|11.71|13.3|11.7|0
1656486110000|2022-06-29 07:01:50|13.27|11.67|13.28|11.68|13.28|11.68|13.27|11.67|0
1656486120000|2022-06-29 07:02:00|13.31|11.71|13.32|11.72|13.32|11.72|13.3|11.7|0
1656486130000|2022-06-29 07:02:10|13.31|11.71|13.34|11.74|13.34|11.74|13.3|11.7|0
1656486140000|2022-06-29 07:02:20|13.39|11.79|13.39|11.79|13.41|11.81|13.39|11.79|0
1656486150000|2022-06-29 07:02:30|13.38|11.78|13.36|11.76|13.39|11.79|13.36|11.76|0
1656486160000|2022-06-29 07:02:40|13.35|11.75|13.34|11.74|13.35|11.75|13.34|11.74|0
1656486170000|2022-06-29 07:02:50|13.33|11.73|13.35|11.75|13.35|11.75|13.33|11.73|0
1656486180000|2022-06-29 07:03:00|13.34|11.74|13.38|11.78|13.38|11.78|13.34|11.74|0
1656486190000|2022-06-29 07:03:10|13.43|11.83|13.39|11.79|13.43|11.83|13.39|11.79|0
1656486200000|2022-06-29 07:03:20|13.4|11.8|13.4|11.8|13.41|11.81|13.38|11.78|0
1656486210000|2022-06-29 07:03:30|13.42|11.82|13.44|11.84|13.44|11.84|13.42|11.82|0
1656486220000|2022-06-29 07:03:40|13.38|11.78|13.38|11.78|13.39|11.79|13.38|11.78|0
1656486230000|2022-06-29 07:03:50|13.36|11.76|13.35|11.75|13.36|11.76|13.35|11.75|0
1656486240000|2022-06-29 07:04:00|13.36|11.76|13.42|11.82|13.42|11.82|13.36|11.76|0
1656486250000|2022-06-29 07:04:10|13.43|11.83|13.41|11.81|13.43|11.83|13.4|11.8|0
1656486260000|2022-06-29 07:04:20|13.43|11.83|13.37|11.77|13.43|11.83|13.37|11.77|0
1656486270000|2022-06-29 07:04:30|13.38|11.78|13.39|11.79|13.4|11.8|13.38|11.78|0
1656486280000|2022-06-29 07:04:40|13.42|11.82|13.46|11.86|13.46|11.86|13.42|11.82|0
1656486290000|2022-06-29 07:04:50|13.51|11.91|13.52|11.92|13.52|11.92|13.51|11.91|0
1656486300000|2022-06-29 07:05:00|13.44|12.04|13.45|12.05|13.45|12.05|13.44|12.04|0
1656486310000|2022-06-29 07:05:10|13.42|12.02|13.44|12.04|13.46|12.06|13.42|12.02|0
1656486320000|2022-06-29 07:05:20|13.41|12.01|13.45|12.05|13.45|12.05|13.41|12.01|0
1656486330000|2022-06-29 07:05:30|13.46|12.06|13.55|12.15|13.56|12.16|13.46|12.06|0
1656486340000|2022-06-29 07:05:40|13.53|12.13|13.57|12.17|13.57|12.17|13.53|12.13|0
1656486350000|2022-06-29 07:05:50|13.56|12.16|13.56|12.16|13.56|12.16|13.55|12.15|0
1656486360000|2022-06-29 07:06:00|13.57|12.17|13.58|12.18|13.59|12.19|13.57|12.17|0
1656486370000|2022-06-29 07:06:10|13.57|12.17|13.56|12.16|13.57|12.17|13.56|12.16|0
1656486380000|2022-06-29 07:06:20|13.55|12.15|13.56|12.16|13.56|12.16|13.55|12.15|0
1656486390000|2022-06-29 07:06:30|13.55|12.15|13.58|12.18|13.58|12.18|13.55|12.15|0
1656486400000|2022-06-29 07:06:40|13.54|12.14|13.52|12.12|13.54|12.14|13.51|12.11|0
1656486410000|2022-06-29 07:06:50|13.53|12.13|13.53|12.13|13.53|12.13|13.52|12.12|0
1656486420000|2022-06-29 07:07:00|13.54|12.14|13.52|12.12|13.56|12.16|13.52|12.12|0
1656486430000|2022-06-29 07:07:10|13.55|12.15|13.52|12.12|13.55|12.15|13.52|12.12|0
1656486440000|2022-06-29 07:07:20|13.51|12.11|13.51|12.11|13.52|12.12|13.51|12.11|0
1656486450000|2022-06-29 07:07:30|13.5|12.1|13.45|12.05|13.5|12.1|13.45|12.05|0
1656486460000|2022-06-29 07:07:40|13.44|12.04|13.45|12.05|13.46|12.06|13.43|12.03|0
1656486470000|2022-06-29 07:07:50|13.46|12.06|13.48|12.08|13.5|12.1|13.46|12.06|0
1656486480000|2022-06-29 07:08:00|13.5|12.1|13.49|12.09|13.5|12.1|13.48|12.08|0
1656486490000|2022-06-29 07:08:10|13.48|12.08|13.45|12.05|13.48|12.08|13.44|12.04|0
1656486500000|2022-06-29 07:08:20|13.42|12.02|13.41|12.01|13.42|12.02|13.37|11.97|0
1656486510000|2022-06-29 07:08:30|13.4|12|13.41|12.01|13.41|12.01|13.38|11.98|0
1656486520000|2022-06-29 07:08:40|13.39|11.99|13.36|11.96|13.39|11.99|13.36|11.96|0
1656486530000|2022-06-29 07:08:50|13.33|11.93|13.33|11.93|13.33|11.93|13.32|11.92|0
1656486540000|2022-06-29 07:09:00|13.34|11.94|13.4|12|13.4|12|13.34|11.94|0
1656486550000|2022-06-29 07:09:10|13.41|12.01|13.43|12.03|13.43|12.03|13.38|11.98|0
1656486560000|2022-06-29 07:09:20|13.42|12.02|13.36|11.96|13.42|12.02|13.36|11.96|0
1656486570000|2022-06-29 07:09:30|13.33|11.93|13.38|11.98|13.38|11.98|13.33|11.93|0
1656486580000|2022-06-29 07:09:40|13.4|12|13.38|11.98|13.4|12|13.38|11.98|0
1656486590000|2022-06-29 07:09:50|13.36|11.96|13.38|11.98|13.38|11.98|13.36|11.96|0
1656486600000|2022-06-29 07:10:00|13.41|12.01|13.38|11.98|13.41|12.01|13.38|11.98|0
1656486610000|2022-06-29 07:10:10|13.41|12.01|13.46|12.06|13.46|12.06|13.41|12.01|0
1656486620000|2022-06-29 07:10:20|13.44|12.04|13.44|12.04|13.44|12.04|13.44|12.04|0
1656486630000|2022-06-29 07:10:30|13.45|12.05|13.46|12.06|13.48|12.08|13.45|12.05|0
1656486640000|2022-06-29 07:10:40|13.45|12.05|13.47|12.07|13.48|12.08|13.45|12.05|0
1656486650000|2022-06-29 07:10:50|13.48|12.08|13.46|12.06|13.48|12.08|13.46|12.06|0
1656486660000|2022-06-29 07:11:00|13.47|12.07|13.49|12.09|13.49|12.09|13.47|12.07|0
1656486670000|2022-06-29 07:11:10|13.5|12.1|13.49|12.09|13.5|12.1|13.49|12.09|0
1656486680000|2022-06-29 07:11:20|13.5|12.1|13.48|12.08|13.5|12.1|13.47|12.07|0
1656486690000|2022-06-29 07:11:30|13.49|12.09|13.49|12.09|13.49|12.09|13.49|12.09|0
1656486700000|2022-06-29 07:11:40|13.48|12.08|13.52|12.12|13.52|12.12|13.48|12.08|0
1656486710000|2022-06-29 07:11:50|13.51|12.11|13.51|12.11|13.51|12.11|13.51|12.11|0
1656486720000|2022-06-29 07:12:00|13.49|12.09|13.5|12.1|13.52|12.12|13.49|12.09|0
1656486730000|2022-06-29 07:12:10|13.46|12.06|13.44|12.04|13.46|12.06|13.44|12.04|0
1656486740000|2022-06-29 07:12:20|13.48|12.08|13.46|12.06|13.48|12.08|13.46|12.06|0
1656486750000|2022-06-29 07:12:30|13.48|12.08|13.49|12.09|13.49|12.09|13.48|12.08|0
1656486760000|2022-06-29 07:12:40|13.46|12.06|13.44|12.04|13.46|12.06|13.44|12.04|0
1656486770000|2022-06-29 07:12:50|13.45|12.05|13.43|12.03|13.45|12.05|13.43|12.03|0
1656486780000|2022-06-29 07:13:00|13.44|12.04|13.46|12.06|13.46|12.06|13.43|12.03|0
1656486790000|2022-06-29 07:13:10|13.47|12.07|13.46|12.06|13.47|12.07|13.46|12.06|0
1656486800000|2022-06-29 07:13:20|13.44|12.04|13.44|12.04|13.44|12.04|13.44|12.04|0
1656486810000|2022-06-29 07:13:30|13.45|12.05|13.45|12.05|13.45|12.05|13.44|12.04|0
1656486820000|2022-06-29 07:13:40|13.46|12.06|13.4|12|13.46|12.06|13.4|12|0
1656486830000|2022-06-29 07:13:50|13.38|11.98|13.4|12|13.4|12|13.38|11.98|0
1656486840000|2022-06-29 07:14:00|13.38|11.98|13.45|12.05|13.45|12.05|13.38|11.98|0
1656486850000|2022-06-29 07:14:10|13.46|12.06|13.53|12.13|13.53|12.13|13.46|12.06|0
1656486860000|2022-06-29 07:14:20|13.54|12.14|13.54|12.14|13.56|12.16|13.54|12.14|0
1656486870000|2022-06-29 07:14:30|13.55|12.15|13.52|12.12|13.55|12.15|13.52|12.12|0
1656486880000|2022-06-29 07:14:40|13.5|12.1|13.54|12.14|13.54|12.14|13.5|12.1|0
1656486890000|2022-06-29 07:14:50|13.56|12.16|13.54|12.14|13.56|12.16|13.54|12.14|0
1656486900000|2022-06-29 07:15:00|13.59|12.19|13.62|12.22|13.62|12.22|13.59|12.19|0
1656486910000|2022-06-29 07:15:10|13.63|12.23|13.63|12.23|13.63|12.23|13.6|12.2|0
1656486920000|2022-06-29 07:15:20|13.64|12.24|13.69|12.29|13.69|12.29|13.64|12.24|0
1656486930000|2022-06-29 07:15:30|13.71|12.31|13.86|12.46|13.87|12.47|13.71|12.31|0
1656486940000|2022-06-29 07:15:40|13.83|12.43|13.86|12.46|13.87|12.47|13.83|12.43|0
1656486950000|2022-06-29 07:15:50|13.87|12.47|13.85|12.45|13.89|12.49|13.85|12.45|0
1656486960000|2022-06-29 07:16:00|13.87|12.47|13.85|12.45|13.89|12.49|13.85|12.45|0
1656486970000|2022-06-29 07:16:10|13.91|12.51|13.94|12.54|13.94|12.54|13.91|12.51|0
1656486980000|2022-06-29 07:16:20|13.95|12.55|13.94|12.54|13.95|12.55|13.94|12.54|0
1656486990000|2022-06-29 07:16:30|13.93|12.53|13.91|12.51|13.93|12.53|13.91|12.51|0
1656487000000|2022-06-29 07:16:40|13.94|12.54|13.94|12.54|13.96|12.56|13.94|12.54|0
1656487010000|2022-06-29 07:16:50|13.96|12.56|14|12.6|14.01|12.61|13.96|12.56|0
1656487020000|2022-06-29 07:17:00|14.01|12.61|14|12.6|14.01|12.61|13.98|12.58|0
1656487030000|2022-06-29 07:17:10|13.97|12.57|13.96|12.56|13.97|12.57|13.96|12.56|0
1656487040000|2022-06-29 07:17:20|13.94|12.54|13.94|12.54|13.94|12.54|13.93|12.53|0
1656487050000|2022-06-29 07:17:30|13.93|12.53|13.83|12.43|13.93|12.53|13.83|12.43|0
1656487060000|2022-06-29 07:17:40|13.85|12.45|13.83|12.43|13.85|12.45|13.83|12.43|0
1656487070000|2022-06-29 07:17:50|13.85|12.45|13.84|12.44|13.85|12.45|13.83|12.43|0
1656487080000|2022-06-29 07:18:00|13.79|12.39|13.86|12.46|13.86|12.46|13.79|12.39|0
1656487090000|2022-06-29 07:18:10|13.87|12.47|13.9|12.5|13.91|12.51|13.87|12.47|0
1656487100000|2022-06-29 07:18:20|13.87|12.47|13.9|12.5|13.9|12.5|13.86|12.46|0
1656487110000|2022-06-29 07:18:30|13.89|12.49|13.89|12.49|13.89|12.49|13.87|12.47|0
1656487120000|2022-06-29 07:18:40|13.87|12.47|13.87|12.47|13.87|12.47|13.86|12.46|0
1656487130000|2022-06-29 07:18:50|13.9|12.5|13.9|12.5|13.9|12.5|13.9|12.5|0
1656487140000|2022-06-29 07:19:00|13.92|12.52|13.91|12.51|13.92|12.52|13.87|12.47|0
1656487150000|2022-06-29 07:19:10|13.9|12.5|13.91|12.51|13.91|12.51|13.89|12.49|0
1656487160000|2022-06-29 07:19:20|13.93|12.53|13.92|12.52|13.93|12.53|13.91|12.51|0
1656487170000|2022-06-29 07:19:30|13.91|12.51|13.88|12.48|13.91|12.51|13.88|12.48|0
1656487180000|2022-06-29 07:19:40|13.87|12.47|13.84|12.44|13.87|12.47|13.84|12.44|0
1656487190000|2022-06-29 07:19:50|13.83|12.43|13.83|12.43|13.86|12.46|13.83|12.43|0
1656487200000|2022-06-29 07:20:00|13.84|12.44|13.87|12.47|13.87|12.47|13.84|12.44|0
1656487210000|2022-06-29 07:20:10|13.84|12.44|13.84|12.44|13.86|12.46|13.84|12.44|0
1656487220000|2022-06-29 07:20:20|13.83|12.43|13.91|12.51|13.91|12.51|13.83|12.43|0
1656487230000|2022-06-29 07:20:30|13.9|12.5|13.93|12.53|13.93|12.53|13.9|12.5|0
1656487240000|2022-06-29 07:20:40|13.91|12.51|13.89|12.49|13.94|12.54|13.89|12.49|0
1656487250000|2022-06-29 07:20:50|13.91|12.51|13.89|12.49|13.91|12.51|13.89|12.49|0
1656487260000|2022-06-29 07:21:00|13.91|12.51|13.87|12.47|13.91|12.51|13.86|12.46|0
1656487270000|2022-06-29 07:21:10|13.89|12.49|13.87|12.47|13.89|12.49|13.87|12.47|0
1656487280000|2022-06-29 07:21:20|13.86|12.46|13.84|12.44|13.86|12.46|13.84|12.44|0
1656487290000|2022-06-29 07:21:30|13.83|12.43|13.83|12.43|13.84|12.44|13.83|12.43|0
1656487300000|2022-06-29 07:21:40|13.82|12.42|13.78|12.38|13.82|12.42|13.78|12.38|0
1656487310000|2022-06-29 07:21:50|13.76|12.36|13.78|12.38|13.78|12.38|13.76|12.36|0
1656487320000|2022-06-29 07:22:00|13.76|12.36|13.75|12.35|13.76|12.36|13.75|12.35|0
1656487330000|2022-06-29 07:22:10|13.73|12.33|13.76|12.36|13.76|12.36|13.73|12.33|0
1656487340000|2022-06-29 07:22:20|13.78|12.38|13.79|12.39|13.79|12.39|13.78|12.38|0
1656487350000|2022-06-29 07:22:30|13.8|12.4|13.8|12.4|13.8|12.4|13.79|12.39|0
1656487360000|2022-06-29 07:22:40|13.79|12.39|13.78|12.38|13.82|12.42|13.78|12.38|0
1656487370000|2022-06-29 07:22:50|13.8|12.4|13.74|12.34|13.8|12.4|13.74|12.34|0
1656487380000|2022-06-29 07:23:00|13.75|12.35|13.77|12.37|13.78|12.38|13.75|12.35|0
1656487390000|2022-06-29 07:23:10|13.75|12.35|13.72|12.32|13.75|12.35|13.72|12.32|0
1656487400000|2022-06-29 07:23:20|13.71|12.31|13.72|12.32|13.72|12.32|13.71|12.31|0
1656487410000|2022-06-29 07:23:30|13.73|12.33|13.75|12.35|13.75|12.35|13.73|12.33|0
1656487420000|2022-06-29 07:23:40|13.73|12.33|13.75|12.35|13.75|12.35|13.72|12.32|0
1656487450000|2022-06-29 07:24:10|13.82|12.42|13.82|12.42|13.82|12.42|13.82|12.42|0
1656487460000|2022-06-29 07:24:20|13.83|12.43|13.84|12.44|13.86|12.46|13.83|12.43|0
1656487470000|2022-06-29 07:24:30|13.82|12.42|13.82|12.42|13.83|12.43|13.82|12.42|0
1656487480000|2022-06-29 07:24:40|13.8|12.4|13.8|12.4|13.82|12.42|13.8|12.4|0
1656487500000|2022-06-29 07:25:00|13.78|12.38|13.78|12.38|13.79|12.39|13.78|12.38|0
1656487510000|2022-06-29 07:25:10|13.79|12.39|13.8|12.4|13.81|12.41|13.79|12.39|0
1656487520000|2022-06-29 07:25:20|13.81|12.41|13.81|12.41|13.81|12.41|13.81|12.41|0
1656487530000|2022-06-29 07:25:30|13.8|12.4|13.81|12.41|13.81|12.41|13.8|12.4|0
1656487540000|2022-06-29 07:25:40|13.8|12.4|13.82|12.42|13.82|12.42|13.79|12.39|0
1656487550000|2022-06-29 07:25:50|13.83|12.43|13.83|12.43|13.84|12.44|13.81|12.41|0
1656487560000|2022-06-29 07:26:00|13.8|12.4|13.78|12.38|13.8|12.4|13.78|12.38|0
1656487570000|2022-06-29 07:26:10|13.77|12.37|13.75|12.35|13.77|12.37|13.75|12.35|0
1656487580000|2022-06-29 07:26:20|13.76|12.36|13.8|12.4|13.8|12.4|13.75|12.35|0
1656487590000|2022-06-29 07:26:30|13.82|12.42|13.84|12.44|13.84|12.44|13.82|12.42|0
1656487600000|2022-06-29 07:26:40|13.85|12.45|13.86|12.46|13.86|12.46|13.84|12.44|0
1656487610000|2022-06-29 07:26:50|13.83|12.43|13.84|12.44|13.84|12.44|13.83|12.43|0
1656487620000|2022-06-29 07:27:00|13.83|12.43|13.84|12.44|13.84|12.44|13.83|12.43|0
1656487630000|2022-06-29 07:27:10|13.85|12.45|13.87|12.47|13.87|12.47|13.85|12.45|0
1656487640000|2022-06-29 07:27:20|13.86|12.46|13.83|12.43|13.86|12.46|13.83|12.43|0
1656487650000|2022-06-29 07:27:30|13.8|12.4|13.8|12.4|13.8|12.4|13.79|12.39|0
1656487660000|2022-06-29 07:27:40|13.82|12.42|13.82|12.42|13.82|12.42|13.82|12.42|0
1656487670000|2022-06-29 07:27:50|13.83|12.43|13.82|12.42|13.83|12.43|13.82|12.42|0
1656487680000|2022-06-29 07:28:00|13.86|12.46|13.87|12.47|13.87|12.47|13.84|12.44|0
1656487690000|2022-06-29 07:28:10|13.86|12.46|13.87|12.47|13.87|12.47|13.86|12.46|0
1656487700000|2022-06-29 07:28:20|13.91|12.51|14.07|12.67|14.07|12.67|13.91|12.51|0
1656487710000|2022-06-29 07:28:30|14.08|12.68|14.05|12.65|14.08|12.68|14.04|12.64|0
1656487720000|2022-06-29 07:28:40|14.04|12.64|14.05|12.65|14.07|12.67|14.04|12.64|0
1656487730000|2022-06-29 07:28:50|14|12.6|14.01|12.61|14.04|12.64|14|12.6|0
1656487740000|2022-06-29 07:29:00|14|12.6|14|12.6|14|12.6|14|12.6|0
1656487750000|2022-06-29 07:29:10|13.98|12.58|13.94|12.54|13.98|12.58|13.94|12.54|0
1656487760000|2022-06-29 07:29:20|13.91|12.51|13.91|12.51|13.91|12.51|13.9|12.5|0
1656487770000|2022-06-29 07:29:30|13.89|12.49|13.89|12.49|13.89|12.49|13.89|12.49|0
1656487780000|2022-06-29 07:29:40|13.9|12.5|13.9|12.5|13.9|12.5|13.89|12.49|0
1656487790000|2022-06-29 07:29:50|13.91|12.51|13.89|12.49|13.91|12.51|13.89|12.49|0
1656487800000|2022-06-29 07:30:00|13.91|12.51|13.81|12.41|13.91|12.51|13.81|12.41|0
1656487810000|2022-06-29 07:30:10|13.78|12.38|13.73|12.33|13.78|12.38|13.73|12.33|0
1656487820000|2022-06-29 07:30:20|13.67|12.27|13.68|12.28|13.69|12.29|13.67|12.27|0
1656487830000|2022-06-29 07:30:30|13.69|12.29|13.7|12.3|13.71|12.31|13.69|12.29|0
1656487840000|2022-06-29 07:30:40|13.69|12.29|13.69|12.29|13.7|12.3|13.69|12.29|0
1656487850000|2022-06-29 07:30:50|13.68|12.28|13.7|12.3|13.7|12.3|13.68|12.28|0
1656487860000|2022-06-29 07:31:00|13.68|12.28|13.65|12.25|13.68|12.28|13.65|12.25|0
1656487870000|2022-06-29 07:31:10|13.64|12.24|13.65|12.25|13.67|12.27|13.64|12.24|0
1656487880000|2022-06-29 07:31:20|13.61|12.21|13.62|12.22|13.62|12.22|13.61|12.21|0
1656487890000|2022-06-29 07:31:30|13.61|12.21|13.58|12.18|13.61|12.21|13.57|12.17|0
1656487900000|2022-06-29 07:31:40|13.57|12.17|13.57|12.17|13.57|12.17|13.57|12.17|0
1656487910000|2022-06-29 07:31:50|13.56|12.16|13.53|12.13|13.56|12.16|13.53|12.13|0
1656487920000|2022-06-29 07:32:00|13.55|12.15|13.56|12.16|13.56|12.16|13.55|12.15|0
1656487930000|2022-06-29 07:32:10|13.53|12.13|13.57|12.17|13.57|12.17|13.53|12.13|0
1656487940000|2022-06-29 07:32:20|13.54|12.14|13.53|12.13|13.54|12.14|13.53|12.13|0
1656487950000|2022-06-29 07:32:30|13.57|12.17|13.56|12.16|13.58|12.18|13.56|12.16|0
1656487960000|2022-06-29 07:32:40|13.57|12.17|13.58|12.18|13.58|12.18|13.57|12.17|0
1656487970000|2022-06-29 07:32:50|13.56|12.16|13.55|12.15|13.56|12.16|13.55|12.15|0
1656487980000|2022-06-29 07:33:00|13.56|12.16|13.54|12.14|13.56|12.16|13.54|12.14|0
1656487990000|2022-06-29 07:33:10|13.55|12.15|13.58|12.18|13.6|12.2|13.55|12.15|0
1656488000000|2022-06-29 07:33:20|13.54|12.14|13.54|12.14|13.58|12.18|13.54|12.14|0
1656488010000|2022-06-29 07:33:30|13.56|12.16|13.56|12.16|13.57|12.17|13.56|12.16|0
1656488020000|2022-06-29 07:33:40|13.59|12.19|13.6|12.2|13.6|12.2|13.58|12.18|0
1656488030000|2022-06-29 07:33:50|13.59|12.19|13.59|12.19|13.59|12.19|13.59|12.19|0
1656488040000|2022-06-29 07:34:00|13.6|12.2|13.6|12.2|13.6|12.2|13.6|12.2|0
1656488050000|2022-06-29 07:34:10|13.56|12.16|13.61|12.21|13.61|12.21|13.56|12.16|0
1656488060000|2022-06-29 07:34:20|13.62|12.22|13.61|12.21|13.62|12.22|13.61|12.21|0
1656488070000|2022-06-29 07:34:30|13.71|12.31|13.72|12.32|13.76|12.36|13.71|12.31|0
1656488080000|2022-06-29 07:34:40|13.73|12.33|13.68|12.28|13.73|12.33|13.67|12.27|0
1656488090000|2022-06-29 07:34:50|13.69|12.29|13.69|12.29|13.71|12.31|13.69|12.29|0
1656488100000|2022-06-29 07:35:00|13.7|12.3|13.75|12.35|13.75|12.35|13.7|12.3|0
1656488110000|2022-06-29 07:35:10|13.72|12.32|13.73|12.33|13.73|12.33|13.72|12.32|0
1656488120000|2022-06-29 07:35:20|13.75|12.35|13.72|12.32|13.75|12.35|13.72|12.32|0
1656488130000|2022-06-29 07:35:30|13.71|12.31|13.76|12.36|13.76|12.36|13.71|12.31|0
1656488140000|2022-06-29 07:35:40|13.72|12.32|13.72|12.32|13.73|12.33|13.72|12.32|0
1656488150000|2022-06-29 07:35:50|13.74|12.34|13.76|12.36|13.77|12.37|13.74|12.34|0
1656488160000|2022-06-29 07:36:00|13.77|12.37|13.66|12.26|13.77|12.37|13.66|12.26|0
1656488170000|2022-06-29 07:36:10|13.65|12.25|13.68|12.28|13.68|12.28|13.65|12.25|0
1656488180000|2022-06-29 07:36:20|13.69|12.29|13.68|12.28|13.69|12.29|13.68|12.28|0
1656488190000|2022-06-29 07:36:30|13.77|12.37|13.76|12.36|13.77|12.37|13.76|12.36|0
1656488200000|2022-06-29 07:36:40|13.75|12.35|13.79|12.39|13.79|12.39|13.75|12.35|0
1656488210000|2022-06-29 07:36:50|13.84|12.44|13.85|12.45|13.85|12.45|13.84|12.44|0
1656488220000|2022-06-29 07:37:00|13.79|12.39|13.76|12.36|13.79|12.39|13.76|12.36|0
1656488230000|2022-06-29 07:37:10|13.73|12.33|13.74|12.34|13.74|12.34|13.73|12.33|0
1656488240000|2022-06-29 07:37:20|13.75|12.35|13.84|12.44|13.84|12.44|13.75|12.35|0
1656488250000|2022-06-29 07:37:30|13.83|12.43|13.84|12.44|13.84|12.44|13.83|12.43|0
1656488260000|2022-06-29 07:37:40|13.83|12.43|13.82|12.42|13.83|12.43|13.8|12.4|0
1656488270000|2022-06-29 07:37:50|13.84|12.44|13.87|12.47|13.87|12.47|13.84|12.44|0
1656488280000|2022-06-29 07:38:00|13.86|12.46|13.86|12.46|13.86|12.46|13.86|12.46|0
1656488290000|2022-06-29 07:38:10|13.91|12.51|13.9|12.5|13.91|12.51|13.9|12.5|0
1656488300000|2022-06-29 07:38:20|13.91|12.51|13.93|12.53|13.93|12.53|13.89|12.49|0
1656488310000|2022-06-29 07:38:30|13.97|12.57|13.96|12.56|13.98|12.58|13.96|12.56|0
1656488320000|2022-06-29 07:38:40|13.98|12.58|13.98|12.58|13.98|12.58|13.97|12.57|0
1656488330000|2022-06-29 07:38:50|13.95|12.55|13.95|12.55|13.95|12.55|13.93|12.53|0
1656488350000|2022-06-29 07:39:10|13.94|12.54|13.94|12.54|13.97|12.57|13.94|12.54|0
1656488360000|2022-06-29 07:39:20|13.95|12.55|13.95|12.55|13.95|12.55|13.94|12.54|0
1656488370000|2022-06-29 07:39:30|13.94|12.54|13.94|12.54|13.95|12.55|13.94|12.54|0
1656488380000|2022-06-29 07:39:40|13.91|12.51|13.88|12.48|13.91|12.51|13.88|12.48|0
1656488390000|2022-06-29 07:39:50|13.9|12.5|13.87|12.47|13.9|12.5|13.87|12.47|0
1656488400000|2022-06-29 07:40:00|13.95|12.55|13.91|12.51|13.95|12.55|13.91|12.51|0
1656488410000|2022-06-29 07:40:10|13.93|12.53|13.88|12.48|13.93|12.53|13.88|12.48|0
1656488420000|2022-06-29 07:40:20|13.87|12.47|13.9|12.5|13.9|12.5|13.87|12.47|0
1656488430000|2022-06-29 07:40:30|13.89|12.49|13.88|12.48|13.89|12.49|13.87|12.47|0
1656488440000|2022-06-29 07:40:40|13.93|12.53|13.97|12.57|13.97|12.57|13.93|12.53|0
1656488450000|2022-06-29 07:40:50|14|12.6|14|12.6|14|12.6|14|12.6|0
1656488460000|2022-06-29 07:41:00|13.98|12.58|13.93|12.53|13.98|12.58|13.93|12.53|0
1656488470000|2022-06-29 07:41:10|13.92|12.52|13.89|12.49|13.92|12.52|13.88|12.48|0
1656488480000|2022-06-29 07:41:20|13.87|12.47|13.87|12.47|13.88|12.48|13.86|12.46|0
1656488490000|2022-06-29 07:41:30|13.88|12.48|13.9|12.5|13.9|12.5|13.88|12.48|0
1656488500000|2022-06-29 07:41:40|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1656488510000|2022-06-29 07:41:50|13.94|12.54|13.95|12.55|13.95|12.55|13.93|12.53|0
1656488520000|2022-06-29 07:42:00|13.94|12.54|13.93|12.53|13.95|12.55|13.93|12.53|0
1656488530000|2022-06-29 07:42:10|13.91|12.51|13.93|12.53|13.93|12.53|13.91|12.51|0
1656488540000|2022-06-29 07:42:20|13.94|12.54|13.93|12.53|13.94|12.54|13.93|12.53|0
1656488550000|2022-06-29 07:42:30|13.95|12.55|13.95|12.55|13.97|12.57|13.95|12.55|0
1656488560000|2022-06-29 07:42:40|13.93|12.53|13.88|12.48|13.93|12.53|13.88|12.48|0
1656488570000|2022-06-29 07:42:50|13.86|12.46|13.86|12.46|13.86|12.46|13.86|12.46|0
1656488580000|2022-06-29 07:43:00|13.85|12.45|13.84|12.44|13.85|12.45|13.84|12.44|0
1656488590000|2022-06-29 07:43:10|13.85|12.45|13.84|12.44|13.85|12.45|13.82|12.42|0
1656488600000|2022-06-29 07:43:20|13.86|12.46|13.84|12.44|13.86|12.46|13.84|12.44|0
1656488610000|2022-06-29 07:43:30|13.83|12.43|13.83|12.43|13.84|12.44|13.83|12.43|0
1656488620000|2022-06-29 07:43:40|13.84|12.44|13.82|12.42|13.84|12.44|13.82|12.42|0
1656488630000|2022-06-29 07:43:50|13.85|12.45|13.84|12.44|13.85|12.45|13.84|12.44|0
1656488640000|2022-06-29 07:44:00|13.85|12.45|13.87|12.47|13.89|12.49|13.85|12.45|0
1656488650000|2022-06-29 07:44:10|13.89|12.49|13.93|12.53|13.93|12.53|13.89|12.49|0
1656488660000|2022-06-29 07:44:20|13.94|12.54|13.93|12.53|13.94|12.54|13.9|12.5|0
1656488670000|2022-06-29 07:44:30|13.94|12.54|13.96|12.56|13.96|12.56|13.94|12.54|0
1656488680000|2022-06-29 07:44:40|13.95|12.55|13.97|12.57|13.98|12.58|13.95|12.55|0
1656488690000|2022-06-29 07:44:50|13.95|12.55|13.95|12.55|13.95|12.55|13.94|12.54|0
1656488700000|2022-06-29 07:45:00|13.94|12.54|13.8|12.4|13.94|12.54|13.78|12.38|0
1656488710000|2022-06-29 07:45:10|13.84|12.44|13.82|12.42|13.84|12.44|13.79|12.39|0
1656488720000|2022-06-29 07:45:20|13.77|12.37|13.87|12.47|13.87|12.47|13.77|12.37|0
1656488730000|2022-06-29 07:45:30|13.9|12.5|13.84|12.44|13.9|12.5|13.84|12.44|0
1656488740000|2022-06-29 07:45:40|13.86|12.46|13.89|12.49|13.89|12.49|13.86|12.46|0
1656488750000|2022-06-29 07:45:50|13.88|12.48|14.03|12.63|14.03|12.63|13.88|12.48|0
1656488760000|2022-06-29 07:46:00|13.98|12.58|13.93|12.53|13.98|12.58|13.93|12.53|0
1656488770000|2022-06-29 07:46:10|13.9|12.5|13.93|12.53|13.93|12.53|13.9|12.5|0
1656488780000|2022-06-29 07:46:20|13.9|12.5|13.94|12.54|13.95|12.55|13.9|12.5|0
1656488790000|2022-06-29 07:46:30|13.95|12.55|13.93|12.53|13.95|12.55|13.93|12.53|0
1656488800000|2022-06-29 07:46:40|13.9|12.5|13.88|12.48|13.9|12.5|13.88|12.48|0
1656488810000|2022-06-29 07:46:50|13.9|12.5|13.94|12.54|13.94|12.54|13.9|12.5|0
1656488820000|2022-06-29 07:47:00|13.91|12.51|13.92|12.52|13.93|12.53|13.9|12.5|0
1656488830000|2022-06-29 07:47:10|13.93|12.53|13.88|12.48|13.93|12.53|13.88|12.48|0
1656488840000|2022-06-29 07:47:20|13.89|12.49|13.86|12.46|13.89|12.49|13.86|12.46|0
1656488850000|2022-06-29 07:47:30|13.87|12.47|13.84|12.44|13.87|12.47|13.84|12.44|0
1656488860000|2022-06-29 07:47:40|13.82|12.42|13.81|12.41|13.83|12.43|13.81|12.41|0
1656488870000|2022-06-29 07:47:50|13.8|12.4|13.78|12.38|13.8|12.4|13.78|12.38|0
1656488880000|2022-06-29 07:48:00|13.8|12.4|13.79|12.39|13.81|12.41|13.79|12.39|0
1656488890000|2022-06-29 07:48:10|13.77|12.37|13.77|12.37|13.77|12.37|13.77|12.37|0
1656488900000|2022-06-29 07:48:20|13.78|12.38|13.79|12.39|13.79|12.39|13.77|12.37|0
1656488910000|2022-06-29 07:48:30|13.77|12.37|13.75|12.35|13.77|12.37|13.75|12.35|0
1656488920000|2022-06-29 07:48:40|13.73|12.33|13.72|12.32|13.73|12.33|13.72|12.32|0
1656488930000|2022-06-29 07:48:50|13.71|12.31|13.71|12.31|13.71|12.31|13.71|12.31|0
1656488940000|2022-06-29 07:49:00|13.72|12.32|13.73|12.33|13.73|12.33|13.72|12.32|0
1656488960000|2022-06-29 07:49:20|13.74|12.34|13.77|12.37|13.77|12.37|13.74|12.34|0
1656488970000|2022-06-29 07:49:30|13.76|12.36|13.74|12.34|13.76|12.36|13.74|12.34|0
1656488980000|2022-06-29 07:49:40|13.79|12.39|13.76|12.36|13.79|12.39|13.76|12.36|0
1656488990000|2022-06-29 07:49:50|13.79|12.39|13.79|12.39|13.79|12.39|13.79|12.39|0
1656489000000|2022-06-29 07:50:00|13.8|12.4|13.81|12.41|13.81|12.41|13.79|12.39|0
1656489010000|2022-06-29 07:50:10|13.79|12.39|13.8|12.4|13.81|12.41|13.79|12.39|0
1656489020000|2022-06-29 07:50:20|13.81|12.41|13.81|12.41|13.81|12.41|13.81|12.41|0
1656489030000|2022-06-29 07:50:30|13.86|12.46|13.92|12.52|13.92|12.52|13.86|12.46|0
1656489040000|2022-06-29 07:50:40|13.93|12.53|13.89|12.49|13.93|12.53|13.89|12.49|0
1656489050000|2022-06-29 07:50:50|13.88|12.48|13.87|12.47|13.88|12.48|13.86|12.46|0
1656489060000|2022-06-29 07:51:00|13.86|12.46|13.84|12.44|13.86|12.46|13.84|12.44|0
1656489070000|2022-06-29 07:51:10|13.86|12.46|13.86|12.46|13.87|12.47|13.86|12.46|0
1656489080000|2022-06-29 07:51:20|13.87|12.47|13.86|12.46|13.87|12.47|13.86|12.46|0
1656489090000|2022-06-29 07:51:30|13.81|12.41|13.81|12.41|13.84|12.44|13.81|12.41|0
1656489100000|2022-06-29 07:51:40|13.84|12.44|13.88|12.48|13.88|12.48|13.84|12.44|0
1656489110000|2022-06-29 07:51:50|13.9|12.5|13.92|12.52|13.92|12.52|13.9|12.5|0
1656489120000|2022-06-29 07:52:00|13.9|12.5|13.88|12.48|13.9|12.5|13.86|12.46|0
1656489130000|2022-06-29 07:52:10|13.9|12.5|13.91|12.51|13.91|12.51|13.9|12.5|0
1656489140000|2022-06-29 07:52:20|13.9|12.5|13.91|12.51|13.92|12.52|13.9|12.5|0
1656489150000|2022-06-29 07:52:30|13.9|12.5|13.91|12.51|13.91|12.51|13.9|12.5|0
1656489160000|2022-06-29 07:52:40|13.92|12.52|13.91|12.51|13.92|12.52|13.91|12.51|0
1656489170000|2022-06-29 07:52:50|13.88|12.48|13.86|12.46|13.88|12.48|13.86|12.46|0
1656489180000|2022-06-29 07:53:00|13.79|12.39|13.79|12.39|13.79|12.39|13.79|12.39|0
1656489190000|2022-06-29 07:53:10|13.83|12.43|13.83|12.43|13.83|12.43|13.83|12.43|0
1656489200000|2022-06-29 07:53:20|13.84|12.44|13.87|12.47|13.87|12.47|13.84|12.44|0
1656489210000|2022-06-29 07:53:30|13.86|12.46|13.88|12.48|13.88|12.48|13.86|12.46|0
1656489220000|2022-06-29 07:53:40|13.84|12.44|13.81|12.41|13.86|12.46|13.81|12.41|0
1656489230000|2022-06-29 07:53:50|13.83|12.43|13.84|12.44|13.84|12.44|13.83|12.43|0
1656489240000|2022-06-29 07:54:00|13.83|12.43|13.85|12.45|13.86|12.46|13.83|12.43|0
1656489250000|2022-06-29 07:54:10|13.84|12.44|13.79|12.39|13.84|12.44|13.79|12.39|0
1656489260000|2022-06-29 07:54:20|13.8|12.4|13.81|12.41|13.81|12.41|13.8|12.4|0
1656489270000|2022-06-29 07:54:30|13.79|12.39|13.79|12.39|13.79|12.39|13.77|12.37|0
1656489280000|2022-06-29 07:54:40|13.76|12.36|13.74|12.34|13.76|12.36|13.74|12.34|0
1656489290000|2022-06-29 07:54:50|13.72|12.32|13.81|12.41|13.81|12.41|13.72|12.32|0
1656489300000|2022-06-29 07:55:00|13.79|12.39|13.79|12.39|13.81|12.41|13.79|12.39|0
1656489310000|2022-06-29 07:55:10|13.77|12.37|13.75|12.35|13.77|12.37|13.75|12.35|0
1656489320000|2022-06-29 07:55:20|13.76|12.36|13.76|12.36|13.76|12.36|13.76|12.36|0
1656489330000|2022-06-29 07:55:30|13.74|12.34|13.72|12.32|13.74|12.34|13.72|12.32|0
1656489340000|2022-06-29 07:55:40|13.75|12.35|13.77|12.37|13.77|12.37|13.75|12.35|0
1656489360000|2022-06-29 07:56:00|13.75|12.35|13.74|12.34|13.75|12.35|13.73|12.33|0
1656489370000|2022-06-29 07:56:10|13.73|12.33|13.71|12.31|13.73|12.33|13.71|12.31|0
1656489380000|2022-06-29 07:56:20|13.73|12.33|13.7|12.3|13.73|12.33|13.7|12.3|0
1656489390000|2022-06-29 07:56:30|13.72|12.32|13.76|12.36|13.76|12.36|13.7|12.3|0
1656489400000|2022-06-29 07:56:40|13.75|12.35|13.75|12.35|13.76|12.36|13.75|12.35|0
1656489410000|2022-06-29 07:56:50|13.74|12.34|13.77|12.37|13.77|12.37|13.74|12.34|0
1656489420000|2022-06-29 07:57:00|13.78|12.38|13.77|12.37|13.78|12.38|13.77|12.37|0
1656489430000|2022-06-29 07:57:10|13.76|12.36|13.75|12.35|13.76|12.36|13.75|12.35|0
1656489440000|2022-06-29 07:57:20|13.79|12.39|13.83|12.43|13.83|12.43|13.78|12.38|0
1656489450000|2022-06-29 07:57:30|13.81|12.41|13.78|12.38|13.83|12.43|13.78|12.38|0
1656489460000|2022-06-29 07:57:40|13.77|12.37|13.76|12.36|13.77|12.37|13.76|12.36|0
1656489470000|2022-06-29 07:57:50|13.77|12.37|13.77|12.37|13.77|12.37|13.77|12.37|0
1656489480000|2022-06-29 07:58:00|13.7|12.3|13.69|12.29|13.7|12.3|13.69|12.29|0
1656489490000|2022-06-29 07:58:10|13.65|12.25|13.68|12.28|13.68|12.28|13.65|12.25|0
1656489500000|2022-06-29 07:58:20|13.7|12.3|13.68|12.28|13.7|12.3|13.68|12.28|0
1656489510000|2022-06-29 07:58:30|13.69|12.29|13.68|12.28|13.69|12.29|13.68|12.28|0
1656489530000|2022-06-29 07:58:50|13.67|12.27|13.66|12.26|13.67|12.27|13.66|12.26|0
1656489540000|2022-06-29 07:59:00|13.65|12.25|13.58|12.18|13.65|12.25|13.58|12.18|0
1656489550000|2022-06-29 07:59:10|13.6|12.2|13.58|12.18|13.6|12.2|13.58|12.18|0
1656489560000|2022-06-29 07:59:20|13.57|12.17|13.55|12.15|13.57|12.17|13.55|12.15|0
1656489570000|2022-06-29 07:59:30|13.6|12.2|13.61|12.21|13.61|12.21|13.6|12.2|0
1656489580000|2022-06-29 07:59:40|13.62|12.22|13.62|12.22|13.62|12.22|13.61|12.21|0
1656489590000|2022-06-29 07:59:50|13.6|12.2|13.65|12.25|13.65|12.25|13.6|12.2|0
1656489600000|2022-06-29 08:00:00|13.69|12.29|13.69|12.29|13.7|12.3|13.69|12.29|0
1656489610000|2022-06-29 08:00:10|13.73|12.33|13.67|12.27|13.73|12.33|13.66|12.26|0
1656489620000|2022-06-29 08:00:20|13.62|12.22|13.58|12.18|13.63|12.23|13.58|12.18|0
1656489630000|2022-06-29 08:00:30|13.6|12.2|13.65|12.25|13.68|12.28|13.6|12.2|0
1656489640000|2022-06-29 08:00:40|13.68|12.28|13.7|12.3|13.7|12.3|13.66|12.26|0
1656489650000|2022-06-29 08:00:50|13.71|12.31|13.7|12.3|13.71|12.31|13.69|12.29|0
1656489660000|2022-06-29 08:01:00|13.69|12.29|13.69|12.29|13.69|12.29|13.69|12.29|0
1656489670000|2022-06-29 08:01:10|13.7|12.3|13.7|12.3|13.7|12.3|13.68|12.28|0
1656489680000|2022-06-29 08:01:20|13.72|12.32|13.67|12.27|13.72|12.32|13.67|12.27|0
1656489690000|2022-06-29 08:01:30|13.66|12.26|13.62|12.22|13.66|12.26|13.62|12.22|0
1656489700000|2022-06-29 08:01:40|13.6|12.2|13.58|12.18|13.6|12.2|13.57|12.17|0
1656489710000|2022-06-29 08:01:50|13.57|12.17|13.51|12.11|13.57|12.17|13.51|12.11|0
1656489720000|2022-06-29 08:02:00|13.54|12.14|13.53|12.13|13.54|12.14|13.53|12.13|0
1656489730000|2022-06-29 08:02:10|13.51|12.11|13.55|12.15|13.55|12.15|13.51|12.11|0
1656489740000|2022-06-29 08:02:20|13.57|12.17|13.53|12.13|13.57|12.17|13.53|12.13|0
1656489750000|2022-06-29 08:02:30|13.52|12.12|13.56|12.16|13.56|12.16|13.52|12.12|0
1656489760000|2022-06-29 08:02:40|13.57|12.17|13.62|12.22|13.62|12.22|13.57|12.17|0
1656489770000|2022-06-29 08:02:50|13.65|12.25|13.7|12.3|13.7|12.3|13.65|12.25|0
1656489780000|2022-06-29 08:03:00|13.74|12.34|13.7|12.3|13.74|12.34|13.7|12.3|0
1656489790000|2022-06-29 08:03:10|13.73|12.33|13.76|12.36|13.77|12.37|13.73|12.33|0
1656489800000|2022-06-29 08:03:20|13.75|12.35|13.73|12.33|13.75|12.35|13.73|12.33|0
1656489810000|2022-06-29 08:03:30|13.74|12.34|13.81|12.41|13.81|12.41|13.74|12.34|0
1656489820000|2022-06-29 08:03:40|13.84|12.44|13.84|12.44|13.84|12.44|13.83|12.43|0
1656489830000|2022-06-29 08:03:50|13.85|12.45|13.83|12.43|13.85|12.45|13.83|12.43|0
1656489840000|2022-06-29 08:04:00|13.86|12.46|13.88|12.48|13.88|12.48|13.83|12.43|0
1656489850000|2022-06-29 08:04:10|13.87|12.47|13.88|12.48|13.88|12.48|13.87|12.47|0
1656489860000|2022-06-29 08:04:20|13.89|12.49|13.9|12.5|13.92|12.52|13.89|12.49|0
1656489870000|2022-06-29 08:04:30|13.88|12.48|13.88|12.48|13.9|12.5|13.88|12.48|0
1656489880000|2022-06-29 08:04:40|13.9|12.5|13.88|12.48|13.91|12.51|13.88|12.48|0
1656489890000|2022-06-29 08:04:50|13.9|12.5|13.92|12.52|13.97|12.57|13.9|12.5|0
1656489900000|2022-06-29 08:05:00|13.9|12.5|13.92|12.52|13.92|12.52|13.9|12.5|0
1656489910000|2022-06-29 08:05:10|13.91|12.51|13.87|12.47|13.91|12.51|13.87|12.47|0
1656489920000|2022-06-29 08:05:20|13.88|12.48|13.92|12.52|13.92|12.52|13.88|12.48|0
1656489930000|2022-06-29 08:05:30|13.98|12.58|13.99|12.59|13.99|12.59|13.97|12.57|0
1656489940000|2022-06-29 08:05:40|14.01|12.61|14.01|12.61|14.01|12.61|13.99|12.59|0
1656489950000|2022-06-29 08:05:50|14.06|12.66|14.05|12.65|14.06|12.66|14.05|12.65|0
1656489960000|2022-06-29 08:06:00|14.06|12.66|14.05|12.65|14.06|12.66|14.05|12.65|0
1656489970000|2022-06-29 08:06:10|14.1|12.7|14.1|12.7|14.13|12.73|14.1|12.7|0
1656489980000|2022-06-29 08:06:20|14.12|12.72|14.12|12.72|14.12|12.72|14.12|12.72|0
1656489990000|2022-06-29 08:06:30|14.08|12.68|14.1|12.7|14.1|12.7|14.08|12.68|0
1656490000000|2022-06-29 08:06:40|14.09|12.69|14.1|12.7|14.1|12.7|14.08|12.68|0
1656490010000|2022-06-29 08:06:50|14.09|12.69|14.12|12.72|14.14|12.74|14.09|12.69|0
1656490020000|2022-06-29 08:07:00|14.1|12.7|14.12|12.72|14.12|12.72|14.1|12.7|0
1656490030000|2022-06-29 08:07:10|14.16|12.76|14.15|12.75|14.16|12.76|14.15|12.75|0
1656490040000|2022-06-29 08:07:20|14.13|12.73|14.14|12.74|14.15|12.75|14.13|12.73|0
1656490050000|2022-06-29 08:07:30|14.13|12.73|14.08|12.68|14.13|12.73|14.08|12.68|0
1656490060000|2022-06-29 08:07:40|14.09|12.69|14.13|12.73|14.13|12.73|14.08|12.68|0
1656490070000|2022-06-29 08:07:50|14.12|12.72|14.12|12.72|14.12|12.72|14.1|12.7|0
1656490080000|2022-06-29 08:08:00|14.13|12.73|14.15|12.75|14.15|12.75|14.13|12.73|0
1656490090000|2022-06-29 08:08:10|14.16|12.76|14.15|12.75|14.16|12.76|14.15|12.75|0
1656490100000|2022-06-29 08:08:20|14.13|12.73|14.11|12.71|14.13|12.73|14.11|12.71|0
1656490110000|2022-06-29 08:08:30|14.13|12.73|14.13|12.73|14.16|12.76|14.13|12.73|0
1656490120000|2022-06-29 08:08:40|14.12|12.72|14.13|12.73|14.13|12.73|14.12|12.72|0
1656490130000|2022-06-29 08:08:50|14.15|12.75|14.15|12.75|14.16|12.76|14.15|12.75|0
1656490140000|2022-06-29 08:09:00|14.16|12.76|14.14|12.74|14.16|12.76|14.14|12.74|0
1656490150000|2022-06-29 08:09:10|14.16|12.76|14.17|12.77|14.17|12.77|14.16|12.76|0
1656490160000|2022-06-29 08:09:20|14.15|12.75|14.15|12.75|14.15|12.75|14.13|12.73|0
1656490170000|2022-06-29 08:09:30|14.13|12.73|14.13|12.73|14.13|12.73|14.13|12.73|0
1656490180000|2022-06-29 08:09:40|14.12|12.72|14.12|12.72|14.13|12.73|14.12|12.72|0
1656490190000|2022-06-29 08:09:50|14.1|12.7|14.11|12.71|14.12|12.72|14.1|12.7|0
1656490200000|2022-06-29 08:10:00|14.12|12.72|14.1|12.7|14.13|12.73|14.1|12.7|0
1656490210000|2022-06-29 08:10:10|14.12|12.72|14.13|12.73|14.13|12.73|14.12|12.72|0
1656490220000|2022-06-29 08:10:20|14.12|12.72|14.12|12.72|14.13|12.73|14.12|12.72|0
1656490230000|2022-06-29 08:10:30|14.15|12.75|14.19|12.79|14.19|12.79|14.15|12.75|0
1656490240000|2022-06-29 08:10:40|14.16|12.76|14.13|12.73|14.16|12.76|14.13|12.73|0
1656490250000|2022-06-29 08:10:50|14.14|12.74|14.14|12.74|14.15|12.75|14.13|12.73|0
1656490260000|2022-06-29 08:11:00|14.15|12.75|14.13|12.73|14.15|12.75|14.13|12.73|0
1656490270000|2022-06-29 08:11:10|14.15|12.75|14.16|12.76|14.16|12.76|14.15|12.75|0
1656490280000|2022-06-29 08:11:20|14.17|12.77|14.17|12.77|14.19|12.79|14.17|12.77|0
1656490290000|2022-06-29 08:11:30|14.16|12.76|14.17|12.77|14.17|12.77|14.16|12.76|0
1656490300000|2022-06-29 08:11:40|14.15|12.75|14.15|12.75|14.15|12.75|14.15|12.75|0
1656490310000|2022-06-29 08:11:50|14.13|12.73|14.13|12.73|14.13|12.73|14.13|12.73|0
1656490320000|2022-06-29 08:12:00|14.14|12.74|14.12|12.72|14.14|12.74|14.12|12.72|0
1656490330000|2022-06-29 08:12:10|14.13|12.73|14.12|12.72|14.13|12.73|14.12|12.72|0
1656490340000|2022-06-29 08:12:20|14.13|12.73|14.12|12.72|14.13|12.73|14.12|12.72|0
1656490350000|2022-06-29 08:12:30|14.13|12.73|14.13|12.73|14.13|12.73|14.13|12.73|0
1656490360000|2022-06-29 08:12:40|14.12|12.72|14.13|12.73|14.13|12.73|14.12|12.72|0
1656490370000|2022-06-29 08:12:50|14.12|12.72|14.13|12.73|14.13|12.73|14.12|12.72|0
1656490380000|2022-06-29 08:13:00|14.12|12.72|14.03|12.63|14.12|12.72|14.03|12.63|0
1656490390000|2022-06-29 08:13:10|14.02|12.62|14.01|12.61|14.02|12.62|13.99|12.59|0
1656490400000|2022-06-29 08:13:20|14.03|12.63|14.08|12.68|14.08|12.68|14.03|12.63|0
1656490410000|2022-06-29 08:13:30|14.06|12.66|14.05|12.65|14.08|12.68|14.05|12.65|0
1656490420000|2022-06-29 08:13:40|14.03|12.63|14.01|12.61|14.05|12.65|14.01|12.61|0
1656490430000|2022-06-29 08:13:50|14.02|12.62|14.01|12.61|14.02|12.62|14.01|12.61|0
1656490440000|2022-06-29 08:14:00|14.03|12.63|14.01|12.61|14.03|12.63|13.99|12.59|0
1656490450000|2022-06-29 08:14:10|13.99|12.59|13.98|12.58|13.99|12.59|13.96|12.56|0
1656490470000|2022-06-29 08:14:30|13.97|12.57|13.98|12.58|13.99|12.59|13.97|12.57|0
1656490480000|2022-06-29 08:14:40|13.99|12.59|14.01|12.61|14.01|12.61|13.99|12.59|0
1656490490000|2022-06-29 08:14:50|14.02|12.62|13.96|12.56|14.02|12.62|13.96|12.56|0
1656490500000|2022-06-29 08:15:00|13.97|12.57|13.96|12.56|13.97|12.57|13.96|12.56|0
1656490510000|2022-06-29 08:15:10|13.94|12.54|13.94|12.54|13.94|12.54|13.94|12.54|0
1656490520000|2022-06-29 08:15:20|13.95|12.55|13.96|12.56|13.96|12.56|13.94|12.54|0
1656490530000|2022-06-29 08:15:30|13.94|12.54|13.95|12.55|13.96|12.56|13.94|12.54|0
1656490540000|2022-06-29 08:15:40|13.96|12.56|13.96|12.56|13.96|12.56|13.95|12.55|0
1656490550000|2022-06-29 08:15:50|13.99|12.59|13.98|12.58|13.99|12.59|13.96|12.56|0
1656490560000|2022-06-29 08:16:00|13.96|12.56|13.96|12.56|13.96|12.56|13.96|12.56|0
1656490570000|2022-06-29 08:16:10|13.98|12.58|13.99|12.59|13.99|12.59|13.98|12.58|0
1656490580000|2022-06-29 08:16:20|13.95|12.55|13.96|12.56|13.96|12.56|13.95|12.55|0
1656490590000|2022-06-29 08:16:30|13.92|12.52|13.92|12.52|13.94|12.54|13.92|12.52|0
1656490600000|2022-06-29 08:16:40|13.91|12.51|13.88|12.48|13.91|12.51|13.88|12.48|0
1656490610000|2022-06-29 08:16:50|13.89|12.49|13.9|12.5|13.9|12.5|13.89|12.49|0
1656490620000|2022-06-29 08:17:00|13.89|12.49|13.83|12.43|13.89|12.49|13.83|12.43|0
1656490630000|2022-06-29 08:17:10|13.81|12.41|13.84|12.44|13.84|12.44|13.81|12.41|0
1656490640000|2022-06-29 08:17:20|13.85|12.45|13.84|12.44|13.85|12.45|13.83|12.43|0
1656490650000|2022-06-29 08:17:30|13.85|12.45|13.85|12.45|13.85|12.45|13.85|12.45|0
1656490660000|2022-06-29 08:17:40|13.87|12.47|13.86|12.46|13.87|12.47|13.85|12.45|0
1656490670000|2022-06-29 08:17:50|13.85|12.45|13.84|12.44|13.85|12.45|13.84|12.44|0
1656490680000|2022-06-29 08:18:00|13.85|12.45|13.86|12.46|13.86|12.46|13.85|12.45|0
1656490690000|2022-06-29 08:18:10|13.85|12.45|13.87|12.47|13.87|12.47|13.85|12.45|0
1656490700000|2022-06-29 08:18:20|13.85|12.45|13.85|12.45|13.86|12.46|13.85|12.45|0
1656490710000|2022-06-29 08:18:30|13.87|12.47|13.91|12.51|13.91|12.51|13.87|12.47|0
1656490720000|2022-06-29 08:18:40|13.92|12.52|13.92|12.52|13.92|12.52|13.9|12.5|0
1656490730000|2022-06-29 08:18:50|13.93|12.53|13.91|12.51|13.93|12.53|13.9|12.5|0
1656490740000|2022-06-29 08:19:00|13.92|12.52|13.94|12.54|13.94|12.54|13.92|12.52|0
1656490750000|2022-06-29 08:19:10|13.95|12.55|13.95|12.55|13.98|12.58|13.95|12.55|0
1656490760000|2022-06-29 08:19:20|13.96|12.56|13.92|12.52|13.96|12.56|13.92|12.52|0
1656490770000|2022-06-29 08:19:30|13.94|12.54|13.91|12.51|13.94|12.54|13.89|12.49|0
1656490780000|2022-06-29 08:19:40|13.9|12.5|13.88|12.48|13.9|12.5|13.88|12.48|0
1656490790000|2022-06-29 08:19:50|13.89|12.49|13.91|12.51|13.91|12.51|13.88|12.48|0
1656490800000|2022-06-29 08:20:00|13.92|12.52|13.85|12.45|13.92|12.52|13.85|12.45|0
1656490810000|2022-06-29 08:20:10|13.86|12.46|13.89|12.49|13.89|12.49|13.86|12.46|0
1656490820000|2022-06-29 08:20:20|13.91|12.51|13.91|12.51|13.91|12.51|13.9|12.5|0
1656490830000|2022-06-29 08:20:30|13.9|12.5|13.92|12.52|13.92|12.52|13.9|12.5|0
1656490840000|2022-06-29 08:20:40|13.91|12.51|13.88|12.48|13.91|12.51|13.88|12.48|0
1656490850000|2022-06-29 08:20:50|13.87|12.47|13.85|12.45|13.89|12.49|13.85|12.45|0
1656490860000|2022-06-29 08:21:00|13.87|12.47|13.89|12.49|13.91|12.51|13.87|12.47|0
1656490870000|2022-06-29 08:21:10|13.9|12.5|13.92|12.52|13.92|12.52|13.9|12.5|0
1656490880000|2022-06-29 08:21:20|13.89|12.49|13.89|12.49|13.89|12.49|13.88|12.48|0
1656490890000|2022-06-29 08:21:30|13.91|12.51|13.91|12.51|13.91|12.51|13.89|12.49|0
1656490900000|2022-06-29 08:21:40|13.92|12.52|13.92|12.52|13.92|12.52|13.92|12.52|0
1656490910000|2022-06-29 08:21:50|13.91|12.51|13.94|12.54|13.94|12.54|13.91|12.51|0
1656490920000|2022-06-29 08:22:00|13.9|12.5|13.89|12.49|13.9|12.5|13.89|12.49|0
1656490930000|2022-06-29 08:22:10|13.9|12.5|13.92|12.52|13.92|12.52|13.9|12.5|0
1656490940000|2022-06-29 08:22:20|13.95|12.55|13.94|12.54|13.95|12.55|13.94|12.54|0
1656490950000|2022-06-29 08:22:30|13.95|12.55|13.98|12.58|13.98|12.58|13.95|12.55|0
1656490960000|2022-06-29 08:22:40|13.99|12.59|14|12.6|14.05|12.65|13.99|12.59|0
1656490970000|2022-06-29 08:22:50|14.01|12.61|14|12.6|14.01|12.61|13.99|12.59|0
1656490980000|2022-06-29 08:23:00|13.99|12.59|14.01|12.61|14.01|12.61|13.99|12.59|0
1656490990000|2022-06-29 08:23:10|13.98|12.58|13.98|12.58|13.98|12.58|13.98|12.58|0
1656491000000|2022-06-29 08:23:20|13.96|12.56|13.94|12.54|13.96|12.56|13.94|12.54|0
1656491010000|2022-06-29 08:23:30|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1656491020000|2022-06-29 08:23:40|13.94|12.54|13.96|12.56|13.96|12.56|13.94|12.54|0
1656491030000|2022-06-29 08:23:50|13.94|12.54|13.93|12.53|13.94|12.54|13.93|12.53|0
1656491040000|2022-06-29 08:24:00|13.94|12.54|13.95|12.55|13.95|12.55|13.94|12.54|0
1656491050000|2022-06-29 08:24:10|13.96|12.56|13.98|12.58|13.99|12.59|13.96|12.56|0
1656491060000|2022-06-29 08:24:20|13.99|12.59|13.96|12.56|13.99|12.59|13.96|12.56|0
1656491070000|2022-06-29 08:24:30|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1656491080000|2022-06-29 08:24:40|13.94|12.54|13.95|12.55|13.95|12.55|13.94|12.54|0
1656491090000|2022-06-29 08:24:50|13.94|12.54|13.9|12.5|13.94|12.54|13.9|12.5|0
1656491100000|2022-06-29 08:25:00|13.88|12.48|13.87|12.47|13.88|12.48|13.87|12.47|0
1656491110000|2022-06-29 08:25:10|13.88|12.48|13.88|12.48|13.88|12.48|13.88|12.48|0
1656491120000|2022-06-29 08:25:20|13.86|12.46|13.87|12.47|13.87|12.47|13.86|12.46|0
1656491130000|2022-06-29 08:25:30|13.88|12.48|13.89|12.49|13.89|12.49|13.88|12.48|0
1656491140000|2022-06-29 08:25:40|13.9|12.5|13.9|12.5|13.9|12.5|13.9|12.5|0
1656491150000|2022-06-29 08:25:50|13.91|12.51|13.91|12.51|13.91|12.51|13.9|12.5|0
1656491160000|2022-06-29 08:26:00|13.94|12.54|13.95|12.55|13.95|12.55|13.94|12.54|0
1656491170000|2022-06-29 08:26:10|13.96|12.56|13.94|12.54|13.96|12.56|13.94|12.54|0
1656491180000|2022-06-29 08:26:20|13.96|12.56|13.94|12.54|13.96|12.56|13.92|12.52|0
1656491190000|2022-06-29 08:26:30|13.95|12.55|13.93|12.53|13.96|12.56|13.93|12.53|0
1656491200000|2022-06-29 08:26:40|13.92|12.52|13.89|12.49|13.92|12.52|13.89|12.49|0
1656491210000|2022-06-29 08:26:50|13.88|12.48|13.89|12.49|13.89|12.49|13.87|12.47|0
1656491220000|2022-06-29 08:27:00|13.88|12.48|13.89|12.49|13.89|12.49|13.88|12.48|0
1656491240000|2022-06-29 08:27:20|13.88|12.48|13.87|12.47|13.89|12.49|13.86|12.46|0
1656491250000|2022-06-29 08:27:30|13.86|12.46|13.85|12.45|13.86|12.46|13.85|12.45|0
1656491260000|2022-06-29 08:27:40|13.87|12.47|13.89|12.49|13.89|12.49|13.87|12.47|0
1656491270000|2022-06-29 08:27:50|13.88|12.48|13.88|12.48|13.89|12.49|13.88|12.48|0
1656491280000|2022-06-29 08:28:00|13.91|12.51|13.88|12.48|13.91|12.51|13.88|12.48|0
1656491290000|2022-06-29 08:28:10|13.89|12.49|13.86|12.46|13.89|12.49|13.86|12.46|0
1656491300000|2022-06-29 08:28:20|13.83|12.43|13.84|12.44|13.84|12.44|13.83|12.43|0
1656491310000|2022-06-29 08:28:30|13.83|12.43|13.84|12.44|13.84|12.44|13.83|12.43|0
1656491320000|2022-06-29 08:28:40|13.83|12.43|13.84|12.44|13.84|12.44|13.83|12.43|0
1656491330000|2022-06-29 08:28:50|13.83|12.43|13.83|12.43|13.83|12.43|13.83|12.43|0
1656491340000|2022-06-29 08:29:00|13.85|12.45|13.85|12.45|13.85|12.45|13.85|12.45|0
1656491350000|2022-06-29 08:29:10|13.87|12.47|13.85|12.45|13.87|12.47|13.85|12.45|0
1656491360000|2022-06-29 08:29:20|13.86|12.46|13.85|12.45|13.86|12.46|13.85|12.45|0
1656491370000|2022-06-29 08:29:30|13.89|12.49|13.89|12.49|13.89|12.49|13.89|12.49|0
1656491380000|2022-06-29 08:29:40|13.88|12.48|13.86|12.46|13.88|12.48|13.86|12.46|0
1656491390000|2022-06-29 08:29:50|13.85|12.45|13.87|12.47|13.88|12.48|13.85|12.45|0
1656491400000|2022-06-29 08:30:00|13.88|12.48|13.91|12.51|13.91|12.51|13.88|12.48|0
1656491410000|2022-06-29 08:30:10|13.92|12.52|13.91|12.51|13.92|12.52|13.91|12.51|0
1656491420000|2022-06-29 08:30:20|13.93|12.53|13.92|12.52|13.94|12.54|13.92|12.52|0
1656491430000|2022-06-29 08:30:30|13.91|12.51|13.9|12.5|13.91|12.51|13.9|12.5|0
1656491440000|2022-06-29 08:30:40|13.93|12.53|13.94|12.54|13.94|12.54|13.92|12.52|0
1656491450000|2022-06-29 08:30:50|13.95|12.55|13.93|12.53|13.95|12.55|13.93|12.53|0
1656491460000|2022-06-29 08:31:00|13.91|12.51|13.97|12.57|13.97|12.57|13.91|12.51|0
1656491470000|2022-06-29 08:31:10|13.96|12.56|13.95|12.55|13.96|12.56|13.95|12.55|0
1656491480000|2022-06-29 08:31:20|13.96|12.56|13.93|12.53|13.96|12.56|13.93|12.53|0
1656491490000|2022-06-29 08:31:30|13.94|12.54|13.94|12.54|13.96|12.56|13.94|12.54|0
1656491500000|2022-06-29 08:31:40|13.96|12.56|13.96|12.56|13.96|12.56|13.96|12.56|0
1656491510000|2022-06-29 08:31:50|13.98|12.58|13.98|12.58|13.98|12.58|13.96|12.56|0
1656491520000|2022-06-29 08:32:00|13.99|12.59|13.95|12.55|13.99|12.59|13.95|12.55|0
1656491530000|2022-06-29 08:32:10|13.96|12.56|13.96|12.56|13.96|12.56|13.96|12.56|0
1656491540000|2022-06-29 08:32:20|13.98|12.58|13.98|12.58|13.98|12.58|13.98|12.58|0
1656491550000|2022-06-29 08:32:30|13.96|12.56|13.97|12.57|13.98|12.58|13.96|12.56|0
1656491560000|2022-06-29 08:32:40|13.98|12.58|13.96|12.56|13.98|12.58|13.96|12.56|0
1656491570000|2022-06-29 08:32:50|13.98|12.58|13.96|12.56|13.98|12.58|13.96|12.56|0
1656491580000|2022-06-29 08:33:00|13.95|12.55|13.95|12.55|13.96|12.56|13.95|12.55|0
1656491590000|2022-06-29 08:33:10|13.94|12.54|13.93|12.53|13.94|12.54|13.92|12.52|0
1656491600000|2022-06-29 08:33:20|13.92|12.52|13.94|12.54|13.94|12.54|13.92|12.52|0
1656491610000|2022-06-29 08:33:30|13.93|12.53|13.94|12.54|13.94|12.54|13.93|12.53|0
1656491620000|2022-06-29 08:33:40|13.92|12.52|13.93|12.53|13.93|12.53|13.92|12.52|0
1656491630000|2022-06-29 08:33:50|13.94|12.54|13.94|12.54|13.94|12.54|13.94|12.54|0
1656491640000|2022-06-29 08:34:00|13.92|12.52|13.93|12.53|13.93|12.53|13.91|12.51|0
1656491650000|2022-06-29 08:34:10|13.92|12.52|13.92|12.52|13.93|12.53|13.92|12.52|0
1656491660000|2022-06-29 08:34:20|13.94|12.54|13.89|12.49|13.94|12.54|13.89|12.49|0
1656491670000|2022-06-29 08:34:30|13.91|12.51|13.91|12.51|13.91|12.51|13.9|12.5|0
1656491680000|2022-06-29 08:34:40|13.9|12.5|13.9|12.5|13.9|12.5|13.9|12.5|0
1656491690000|2022-06-29 08:34:50|13.91|12.51|13.91|12.51|13.91|12.51|13.9|12.5|0
1656491700000|2022-06-29 08:35:00|13.92|12.52|13.94|12.54|13.94|12.54|13.92|12.52|0
1656491720000|2022-06-29 08:35:20|13.95|12.55|13.93|12.53|13.95|12.55|13.93|12.53|0
1656491730000|2022-06-29 08:35:30|13.94|12.54|13.94|12.54|13.94|12.54|13.94|12.54|0
1656491740000|2022-06-29 08:35:40|13.95|12.55|13.99|12.59|13.99|12.59|13.95|12.55|0
1656491760000|2022-06-29 08:36:00|14|12.6|13.96|12.56|14|12.6|13.96|12.56|0
1656491770000|2022-06-29 08:36:10|13.94|12.54|13.92|12.52|13.94|12.54|13.92|12.52|0
1656491780000|2022-06-29 08:36:20|13.93|12.53|13.93|12.53|13.93|12.53|13.92|12.52|0
1656491790000|2022-06-29 08:36:30|13.94|12.54|13.94|12.54|13.94|12.54|13.94|12.54|0
1656491800000|2022-06-29 08:36:40|13.96|12.56|13.95|12.55|13.96|12.56|13.95|12.55|0
1656491810000|2022-06-29 08:36:50|13.94|12.54|13.95|12.55|13.95|12.55|13.93|12.53|0
1656491820000|2022-06-29 08:37:00|13.96|12.56|13.94|12.54|13.96|12.56|13.94|12.54|0
1656491830000|2022-06-29 08:37:10|13.95|12.55|13.92|12.52|13.95|12.55|13.92|12.52|0
1656491840000|2022-06-29 08:37:20|13.9|12.5|13.96|12.56|13.98|12.58|13.9|12.5|0
1656491850000|2022-06-29 08:37:30|14|12.6|14.02|12.62|14.02|12.62|14|12.6|0
1656491860000|2022-06-29 08:37:40|14|12.6|14.03|12.63|14.05|12.65|14|12.6|0
1656491870000|2022-06-29 08:37:50|14.05|12.65|14.06|12.66|14.06|12.66|14.05|12.65|0
1656491880000|2022-06-29 08:38:00|14.04|12.64|14.07|12.67|14.07|12.67|14.04|12.64|0
1656491890000|2022-06-29 08:38:10|14.09|12.69|14.13|12.73|14.13|12.73|14.09|12.69|0
1656491900000|2022-06-29 08:38:20|14.12|12.72|14.06|12.66|14.12|12.72|14.06|12.66|0
1656491910000|2022-06-29 08:38:30|14.08|12.68|14.07|12.67|14.09|12.69|14.07|12.67|0
1656491920000|2022-06-29 08:38:40|14.09|12.69|14.06|12.66|14.09|12.69|14.06|12.66|0
1656491930000|2022-06-29 08:38:50|14.05|12.65|14.04|12.64|14.05|12.65|14.03|12.63|0
1656491940000|2022-06-29 08:39:00|14.07|12.67|14.09|12.69|14.1|12.7|14.07|12.67|0
1656491950000|2022-06-29 08:39:10|14.08|12.68|14.05|12.65|14.08|12.68|14.05|12.65|0
1656491960000|2022-06-29 08:39:20|14.04|12.64|14.03|12.63|14.04|12.64|14.02|12.62|0
1656491970000|2022-06-29 08:39:30|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656491980000|2022-06-29 08:39:40|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656491990000|2022-06-29 08:39:50|13.99|12.59|13.98|12.58|13.99|12.59|13.98|12.58|0
1656492000000|2022-06-29 08:40:00|13.97|12.57|13.98|12.58|13.98|12.58|13.97|12.57|0
1656492010000|2022-06-29 08:40:10|13.97|12.57|13.96|12.56|13.97|12.57|13.96|12.56|0
1656492020000|2022-06-29 08:40:20|13.97|12.57|13.96|12.56|13.98|12.58|13.96|12.56|0
1656492030000|2022-06-29 08:40:30|13.95|12.55|13.94|12.54|13.95|12.55|13.94|12.54|0
1656492040000|2022-06-29 08:40:40|13.95|12.55|13.93|12.53|13.95|12.55|13.93|12.53|0
1656492050000|2022-06-29 08:40:50|13.95|12.55|13.96|12.56|13.96|12.56|13.94|12.54|0
1656492060000|2022-06-29 08:41:00|13.97|12.57|13.97|12.57|13.97|12.57|13.97|12.57|0
1656492070000|2022-06-29 08:41:10|13.98|12.58|13.98|12.58|13.98|12.58|13.98|12.58|0
1656492080000|2022-06-29 08:41:20|13.97|12.57|13.97|12.57|13.97|12.57|13.97|12.57|0
1656492090000|2022-06-29 08:41:30|13.99|12.59|13.99|12.59|14|12.6|13.99|12.59|0
1656492100000|2022-06-29 08:41:40|13.95|12.55|13.94|12.54|13.95|12.55|13.94|12.54|0
1656492110000|2022-06-29 08:41:50|13.95|12.55|13.93|12.53|13.95|12.55|13.93|12.53|0
1656492120000|2022-06-29 08:42:00|13.91|12.51|13.91|12.51|13.91|12.51|13.91|12.51|0
1656492130000|2022-06-29 08:42:10|13.9|12.5|13.88|12.48|13.9|12.5|13.88|12.48|0
1656492140000|2022-06-29 08:42:20|13.85|12.45|13.85|12.45|13.87|12.47|13.85|12.45|0
1656492150000|2022-06-29 08:42:30|13.82|12.42|13.83|12.43|13.83|12.43|13.81|12.41|0
1656492160000|2022-06-29 08:42:40|13.84|12.44|13.83|12.43|13.84|12.44|13.82|12.42|0
1656492170000|2022-06-29 08:42:50|13.84|12.44|13.85|12.45|13.85|12.45|13.84|12.44|0
1656492180000|2022-06-29 08:43:00|13.87|12.47|13.87|12.47|13.88|12.48|13.85|12.45|0
1656492190000|2022-06-29 08:43:10|13.89|12.49|13.89|12.49|13.9|12.5|13.89|12.49|0
1656492200000|2022-06-29 08:43:20|13.88|12.48|13.9|12.5|13.9|12.5|13.88|12.48|0
1656492210000|2022-06-29 08:43:30|13.91|12.51|13.89|12.49|13.91|12.51|13.89|12.49|0
1656492220000|2022-06-29 08:43:40|13.91|12.51|13.91|12.51|13.91|12.51|13.91|12.51|0
1656492230000|2022-06-29 08:43:50|13.9|12.5|13.91|12.51|13.91|12.51|13.89|12.49|0
1656492240000|2022-06-29 08:44:00|13.9|12.5|13.91|12.51|13.91|12.51|13.9|12.5|0
1656492250000|2022-06-29 08:44:10|13.9|12.5|13.88|12.48|13.9|12.5|13.88|12.48|0
1656492260000|2022-06-29 08:44:20|13.85|12.45|13.85|12.45|13.85|12.45|13.85|12.45|0
1656492270000|2022-06-29 08:44:30|13.87|12.47|13.91|12.51|13.91|12.51|13.87|12.47|0
1656492280000|2022-06-29 08:44:40|13.92|12.52|13.92|12.52|13.92|12.52|13.92|12.52|0
1656492290000|2022-06-29 08:44:50|13.91|12.51|13.91|12.51|13.91|12.51|13.91|12.51|0
1656492300000|2022-06-29 08:45:00|13.92|12.52|13.93|12.53|13.93|12.53|13.92|12.52|0
1656492310000|2022-06-29 08:45:10|13.92|12.52|13.91|12.51|13.92|12.52|13.9|12.5|0
1656492320000|2022-06-29 08:45:20|13.92|12.52|13.92|12.52|13.93|12.53|13.92|12.52|0
1656492330000|2022-06-29 08:45:30|13.91|12.51|13.91|12.51|13.91|12.51|13.91|12.51|0
1656492340000|2022-06-29 08:45:40|13.89|12.49|13.9|12.5|13.9|12.5|13.89|12.49|0
1656492350000|2022-06-29 08:45:50|13.89|12.49|13.89|12.49|13.9|12.5|13.89|12.49|0
1656492360000|2022-06-29 08:46:00|13.9|12.5|13.88|12.48|13.9|12.5|13.88|12.48|0
1656492380000|2022-06-29 08:46:20|13.86|12.46|13.86|12.46|13.86|12.46|13.85|12.45|0
1656492390000|2022-06-29 08:46:30|13.88|12.48|13.88|12.48|13.88|12.48|13.88|12.48|0
1656492400000|2022-06-29 08:46:40|13.87|12.47|13.95|12.55|13.95|12.55|13.87|12.47|0
1656492410000|2022-06-29 08:46:50|13.93|12.53|13.96|12.56|13.96|12.56|13.93|12.53|0
1656492420000|2022-06-29 08:47:00|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1656492430000|2022-06-29 08:47:10|13.97|12.57|13.96|12.56|13.97|12.57|13.96|12.56|0
1656492440000|2022-06-29 08:47:20|13.95|12.55|13.93|12.53|13.95|12.55|13.93|12.53|0
1656492450000|2022-06-29 08:47:30|13.95|12.55|13.96|12.56|13.96|12.56|13.95|12.55|0
1656492460000|2022-06-29 08:47:40|13.98|12.58|13.98|12.58|13.98|12.58|13.98|12.58|0
1656492470000|2022-06-29 08:47:50|13.99|12.59|13.99|12.59|13.99|12.59|13.99|12.59|0
1656492480000|2022-06-29 08:48:00|14.05|12.65|14|12.6|14.05|12.65|14|12.6|0
1656492490000|2022-06-29 08:48:10|13.99|12.59|14|12.6|14|12.6|13.99|12.59|0
1656492500000|2022-06-29 08:48:20|14.03|12.63|14.05|12.65|14.05|12.65|14.03|12.63|0
1656492510000|2022-06-29 08:48:30|14.03|12.63|14.01|12.61|14.03|12.63|14|12.6|0
1656492520000|2022-06-29 08:48:40|14.03|12.63|14.05|12.65|14.05|12.65|14.03|12.63|0
1656492530000|2022-06-29 08:48:50|14.04|12.64|13.95|12.55|14.04|12.64|13.95|12.55|0
1656492540000|2022-06-29 08:49:00|13.92|12.52|13.93|12.53|13.94|12.54|13.92|12.52|0
1656492550000|2022-06-29 08:49:10|13.94|12.54|13.94|12.54|13.94|12.54|13.93|12.53|0
1656492560000|2022-06-29 08:49:20|13.95|12.55|13.95|12.55|13.96|12.56|13.93|12.53|0
1656492570000|2022-06-29 08:49:30|13.96|12.56|13.95|12.55|13.96|12.56|13.95|12.55|0
1656492580000|2022-06-29 08:49:40|13.96|12.56|13.95|12.55|13.96|12.56|13.95|12.55|0
1656492590000|2022-06-29 08:49:50|13.98|12.58|13.98|12.58|13.98|12.58|13.98|12.58|0
1656492600000|2022-06-29 08:50:00|13.96|12.56|13.96|12.56|13.98|12.58|13.96|12.56|0
1656492610000|2022-06-29 08:50:10|13.98|12.58|13.98|12.58|13.98|12.58|13.96|12.56|0
1656492620000|2022-06-29 08:50:20|13.97|12.57|13.98|12.58|13.98|12.58|13.97|12.57|0
1656492630000|2022-06-29 08:50:30|13.96|12.56|13.99|12.59|13.99|12.59|13.96|12.56|0
1656492640000|2022-06-29 08:50:40|13.98|12.58|13.98|12.58|13.99|12.59|13.98|12.58|0
1656492650000|2022-06-29 08:50:50|13.94|12.54|13.98|12.58|13.98|12.58|13.94|12.54|0
1656492660000|2022-06-29 08:51:00|13.97|12.57|13.98|12.58|13.98|12.58|13.97|12.57|0
1656492670000|2022-06-29 08:51:10|13.97|12.57|13.93|12.53|13.97|12.57|13.93|12.53|0
1656492680000|2022-06-29 08:51:20|13.94|12.54|13.94|12.54|13.94|12.54|13.93|12.53|0
1656492690000|2022-06-29 08:51:30|13.93|12.53|13.92|12.52|13.95|12.55|13.92|12.52|0
1656492700000|2022-06-29 08:51:40|13.91|12.51|13.93|12.53|13.93|12.53|13.91|12.51|0
1656492710000|2022-06-29 08:51:50|13.94|12.54|13.96|12.56|13.96|12.56|13.94|12.54|0
1656492720000|2022-06-29 08:52:00|13.95|12.55|13.93|12.53|13.95|12.55|13.93|12.53|0
1656492730000|2022-06-29 08:52:10|13.95|12.55|13.95|12.55|13.96|12.56|13.95|12.55|0
1656492740000|2022-06-29 08:52:20|13.94|12.54|13.93|12.53|13.94|12.54|13.93|12.53|0
1656492750000|2022-06-29 08:52:30|13.94|12.54|13.95|12.55|13.95|12.55|13.93|12.53|0
1656492760000|2022-06-29 08:52:40|13.94|12.54|13.92|12.52|13.94|12.54|13.92|12.52|0
1656492770000|2022-06-29 08:52:50|13.93|12.53|13.93|12.53|13.95|12.55|13.93|12.53|0
1656492780000|2022-06-29 08:53:00|13.95|12.55|13.93|12.53|13.96|12.56|13.93|12.53|0
1656492790000|2022-06-29 08:53:10|13.92|12.52|13.96|12.56|13.96|12.56|13.92|12.52|0
1656492800000|2022-06-29 08:53:20|13.95|12.55|13.95|12.55|13.95|12.55|13.94|12.54|0
1656492810000|2022-06-29 08:53:30|13.94|12.54|13.99|12.59|13.99|12.59|13.94|12.54|0
1656492820000|2022-06-29 08:53:40|13.98|12.58|13.99|12.59|13.99|12.59|13.98|12.58|0
1656492830000|2022-06-29 08:53:50|13.98|12.58|13.97|12.57|13.98|12.58|13.97|12.57|0
1656492840000|2022-06-29 08:54:00|13.96|12.56|13.95|12.55|13.96|12.56|13.95|12.55|0
1656492850000|2022-06-29 08:54:10|13.93|12.53|13.92|12.52|13.93|12.53|13.92|12.52|0
1656492860000|2022-06-29 08:54:20|13.91|12.51|13.96|12.56|13.96|12.56|13.91|12.51|0
1656492870000|2022-06-29 08:54:30|13.95|12.55|13.93|12.53|13.95|12.55|13.92|12.52|0
1656492880000|2022-06-29 08:54:40|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1656492890000|2022-06-29 08:54:50|13.93|12.53|13.93|12.53|13.93|12.53|13.93|12.53|0
1656492900000|2022-06-29 08:55:00|13.97|12.57|13.98|12.58|13.98|12.58|13.97|12.57|0
1656492910000|2022-06-29 08:55:10|13.97|12.57|13.98|12.58|13.98|12.58|13.97|12.57|0
1656492920000|2022-06-29 08:55:20|13.99|12.59|13.97|12.57|13.99|12.59|13.97|12.57|0
1656492930000|2022-06-29 08:55:30|13.96|12.56|13.96|12.56|13.96|12.56|13.96|12.56|0
1656492940000|2022-06-29 08:55:40|13.97|12.57|13.99|12.59|13.99|12.59|13.97|12.57|0
1656492950000|2022-06-29 08:55:50|14|12.6|14|12.6|14|12.6|14|12.6|0
1656492960000|2022-06-29 08:56:00|13.99|12.59|14|12.6|14|12.6|13.99|12.59|0
1656492970000|2022-06-29 08:56:10|14.03|12.63|14.02|12.62|14.03|12.63|14.02|12.62|0
1656492980000|2022-06-29 08:56:20|14.03|12.63|13.99|12.59|14.03|12.63|13.99|12.59|0
1656492990000|2022-06-29 08:56:30|14|12.6|14|12.6|14|12.6|14|12.6|0
1656493000000|2022-06-29 08:56:40|14.01|12.61|13.96|12.56|14.01|12.61|13.96|12.56|0
1656493010000|2022-06-29 08:56:50|13.97|12.57|13.99|12.59|13.99|12.59|13.97|12.57|0
1656493020000|2022-06-29 08:57:00|13.98|12.58|13.97|12.57|13.98|12.58|13.97|12.57|0
1656493070000|2022-06-29 08:57:50|13.96|12.56|14|12.6|14|12.6|13.96|12.56|0
1656493080000|2022-06-29 08:58:00|13.99|12.59|13.97|12.57|14|12.6|13.96|12.56|0
1656493090000|2022-06-29 08:58:10|13.96|12.56|13.96|12.56|13.97|12.57|13.96|12.56|0
1656493100000|2022-06-29 08:58:20|13.97|12.57|13.96|12.56|13.97|12.57|13.96|12.56|0
1656493120000|2022-06-29 08:58:40|13.95|12.55|13.93|12.53|13.95|12.55|13.93|12.53|0
1656493130000|2022-06-29 08:58:50|13.92|12.52|13.91|12.51|13.92|12.52|13.91|12.51|0
1656493140000|2022-06-29 08:59:00|13.92|12.52|13.95|12.55|13.95|12.55|13.92|12.52|0
1656493150000|2022-06-29 08:59:10|13.94|12.54|13.93|12.53|13.94|12.54|13.93|12.53|0
1656493160000|2022-06-29 08:59:20|13.94|12.54|13.93|12.53|13.94|12.54|13.93|12.53|0
1656493170000|2022-06-29 08:59:30|13.94|12.54|13.96|12.56|13.96|12.56|13.94|12.54|0
1656493180000|2022-06-29 08:59:40|13.97|12.57|13.95|12.55|13.97|12.57|13.95|12.55|0
1656493190000|2022-06-29 08:59:50|13.93|12.53|13.93|12.53|13.95|12.55|13.93|12.53|0
1656493200000|2022-06-29 09:00:00|13.91|12.51|13.92|12.52|13.92|12.52|13.91|12.51|0
1656493210000|2022-06-29 09:00:10|13.93|12.53|13.91|12.51|13.93|12.53|13.91|12.51|0
1656493220000|2022-06-29 09:00:20|13.9|12.5|13.9|12.5|13.9|12.5|13.9|12.5|0
1656493230000|2022-06-29 09:00:30|13.89|12.49|13.91|12.51|13.91|12.51|13.89|12.49|0
1656493240000|2022-06-29 09:00:40|13.89|12.49|13.91|12.51|13.91|12.51|13.89|12.49|0
1656493260000|2022-06-29 09:01:00|13.89|12.49|13.91|12.51|13.91|12.51|13.89|12.49|0
1656493270000|2022-06-29 09:01:10|13.88|12.48|13.88|12.48|13.89|12.49|13.88|12.48|0
1656493280000|2022-06-29 09:01:20|13.89|12.49|13.89|12.49|13.89|12.49|13.89|12.49|0
1656493300000|2022-06-29 09:01:40|13.91|12.51|13.92|12.52|13.92|12.52|13.91|12.51|0
1656493310000|2022-06-29 09:01:50|13.91|12.51|13.95|12.55|13.95|12.55|13.91|12.51|0
1656493320000|2022-06-29 09:02:00|13.94|12.54|13.93|12.53|13.94|12.54|13.93|12.53|0
1656493330000|2022-06-29 09:02:10|13.91|12.51|13.92|12.52|13.92|12.52|13.91|12.51|0
1656493340000|2022-06-29 09:02:20|13.93|12.53|13.94|12.54|13.95|12.55|13.93|12.53|0
1656493350000|2022-06-29 09:02:30|13.95|12.55|13.93|12.53|13.95|12.55|13.93|12.53|0
1656493370000|2022-06-29 09:02:50|13.88|12.48|13.88|12.48|13.89|12.49|13.88|12.48|0
1656493390000|2022-06-29 09:03:10|13.86|12.46|13.86|12.46|13.86|12.46|13.86|12.46|0
1656493400000|2022-06-29 09:03:20|13.93|12.53|13.93|12.53|13.93|12.53|13.93|12.53|0
1656493410000|2022-06-29 09:03:30|13.95|12.55|13.95|12.55|13.95|12.55|13.94|12.54|0
1656493420000|2022-06-29 09:03:40|13.96|12.56|13.95|12.55|13.96|12.56|13.95|12.55|0
1656493430000|2022-06-29 09:03:50|13.94|12.54|13.93|12.53|13.94|12.54|13.93|12.53|0
1656493440000|2022-06-29 09:04:00|13.92|12.52|13.92|12.52|13.92|12.52|13.92|12.52|0
1656493450000|2022-06-29 09:04:10|13.91|12.51|13.95|12.55|13.95|12.55|13.91|12.51|0
1656493460000|2022-06-29 09:04:20|13.94|12.54|13.95|12.55|13.95|12.55|13.94|12.54|0
1656493470000|2022-06-29 09:04:30|13.93|12.53|13.99|12.59|13.99|12.59|13.93|12.53|0
1656493480000|2022-06-29 09:04:40|14|12.6|14|12.6|14|12.6|14|12.6|0
1656493490000|2022-06-29 09:04:50|14.02|12.62|14.04|12.64|14.04|12.64|14.01|12.61|0
1656493500000|2022-06-29 09:05:00|14.03|12.63|14.03|12.63|14.03|12.63|14.02|12.62|0
1656493510000|2022-06-29 09:05:10|14.02|12.62|14|12.6|14.02|12.62|14|12.6|0
1656493520000|2022-06-29 09:05:20|14.02|12.62|14.03|12.63|14.03|12.63|14.02|12.62|0
1656493530000|2022-06-29 09:05:30|14.06|12.66|14.07|12.67|14.07|12.67|14.06|12.66|0
1656493540000|2022-06-29 09:05:40|14.02|12.62|14.04|12.64|14.04|12.64|14.02|12.62|0
1656493550000|2022-06-29 09:05:50|14.06|12.66|14|12.6|14.06|12.66|14|12.6|0
1656493560000|2022-06-29 09:06:00|14.03|12.63|14.04|12.64|14.04|12.64|14.03|12.63|0
1656493570000|2022-06-29 09:06:10|14.03|12.63|14.06|12.66|14.06|12.66|14.03|12.63|0
1656493580000|2022-06-29 09:06:20|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656493590000|2022-06-29 09:06:30|14.03|12.63|14.03|12.63|14.03|12.63|14.03|12.63|0
1656493600000|2022-06-29 09:06:40|14.04|12.64|14.02|12.62|14.04|12.64|14.02|12.62|0
1656493610000|2022-06-29 09:06:50|13.99|12.59|13.99|12.59|14|12.6|13.99|12.59|0
1656493620000|2022-06-29 09:07:00|14|12.6|14|12.6|14|12.6|14|12.6|0
1656493630000|2022-06-29 09:07:10|14.01|12.61|14.01|12.61|14.01|12.61|14.01|12.61|0
1656493640000|2022-06-29 09:07:20|14.02|12.62|14.01|12.61|14.02|12.62|14|12.6|0
1656493650000|2022-06-29 09:07:30|14|12.6|13.99|12.59|14|12.6|13.99|12.59|0
1656493660000|2022-06-29 09:07:40|14|12.6|14|12.6|14.01|12.61|14|12.6|0
1656493670000|2022-06-29 09:07:50|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656493680000|2022-06-29 09:08:00|14.04|12.64|14.03|12.63|14.04|12.64|14.03|12.63|0
1656493690000|2022-06-29 09:08:10|14.04|12.64|14.03|12.63|14.04|12.64|14.03|12.63|0
1656493700000|2022-06-29 09:08:20|14.01|12.61|13.97|12.57|14.01|12.61|13.97|12.57|0
1656493710000|2022-06-29 09:08:30|13.99|12.59|13.99|12.59|14.02|12.62|13.99|12.59|0
1656493720000|2022-06-29 09:08:40|13.98|12.58|13.97|12.57|13.98|12.58|13.97|12.57|0
1656493730000|2022-06-29 09:08:50|13.99|12.59|14|12.6|14|12.6|13.99|12.59|0
1656493740000|2022-06-29 09:09:00|14.02|12.62|14|12.6|14.02|12.62|14|12.6|0
1656493750000|2022-06-29 09:09:10|14.02|12.62|14.03|12.63|14.03|12.63|14.02|12.62|0
1656493760000|2022-06-29 09:09:20|14.02|12.62|14|12.6|14.02|12.62|14|12.6|0
1656493770000|2022-06-29 09:09:30|13.99|12.59|13.99|12.59|13.99|12.59|13.99|12.59|0
1656493780000|2022-06-29 09:09:40|14.01|12.61|13.99|12.59|14.01|12.61|13.99|12.59|0
1656493790000|2022-06-29 09:09:50|14.01|12.61|14|12.6|14.02|12.62|14|12.6|0
1656493800000|2022-06-29 09:10:00|14.01|12.61|14.03|12.63|14.04|12.64|14.01|12.61|0
1656493810000|2022-06-29 09:10:10|14.04|12.64|14.03|12.63|14.04|12.64|14.03|12.63|0
1656493820000|2022-06-29 09:10:20|14.04|12.64|14.05|12.65|14.05|12.65|14.04|12.64|0
1656493830000|2022-06-29 09:10:30|14.04|12.64|14.04|12.64|14.06|12.66|14.04|12.64|0
1656493840000|2022-06-29 09:10:40|14.06|12.66|14.06|12.66|14.06|12.66|14.05|12.65|0
1656493850000|2022-06-29 09:10:50|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656493860000|2022-06-29 09:11:00|14.03|12.63|14.02|12.62|14.03|12.63|14.02|12.62|0
1656493870000|2022-06-29 09:11:10|14.04|12.64|14.06|12.66|14.06|12.66|14.04|12.64|0
1656493880000|2022-06-29 09:11:20|14.05|12.65|14.05|12.65|14.05|12.65|14.05|12.65|0
1656493890000|2022-06-29 09:11:30|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1656493900000|2022-06-29 09:11:40|14.06|12.66|14.06|12.66|14.06|12.66|14.06|12.66|0
1656493910000|2022-06-29 09:11:50|14.07|12.67|14.08|12.68|14.08|12.68|14.06|12.66|0
1656493920000|2022-06-29 09:12:00|14.09|12.69|14.1|12.7|14.1|12.7|14.09|12.69|0
1656493930000|2022-06-29 09:12:10|14.09|12.69|14.1|12.7|14.11|12.71|14.09|12.69|0
1656493940000|2022-06-29 09:12:20|14.09|12.69|14.09|12.69|14.09|12.69|14.08|12.68|0
1656493950000|2022-06-29 09:12:30|14.11|12.71|14.11|12.71|14.11|12.71|14.1|12.7|0
1656493970000|2022-06-29 09:12:50|14.09|12.69|14.09|12.69|14.09|12.69|14.09|12.69|0
1656493980000|2022-06-29 09:13:00|14.1|12.7|14.04|12.64|14.1|12.7|14.04|12.64|0
1656493990000|2022-06-29 09:13:10|14.02|12.62|14.04|12.64|14.04|12.64|14.02|12.62|0
1656494000000|2022-06-29 09:13:20|14.06|12.66|14.06|12.66|14.06|12.66|14.06|12.66|0
1656494010000|2022-06-29 09:13:30|14.05|12.65|14.03|12.63|14.05|12.65|14.03|12.63|0
1656494020000|2022-06-29 09:13:40|14.02|12.62|14.03|12.63|14.03|12.63|14.02|12.62|0
1656494030000|2022-06-29 09:13:50|14.04|12.64|14.05|12.65|14.06|12.66|14.04|12.64|0
1656494040000|2022-06-29 09:14:00|14.06|12.66|14.06|12.66|14.06|12.66|14.06|12.66|0
1656494050000|2022-06-29 09:14:10|14.02|12.62|14.04|12.64|14.04|12.64|14.02|12.62|0
1656494060000|2022-06-29 09:14:20|14.03|12.63|14.03|12.63|14.03|12.63|14.03|12.63|0
1656494070000|2022-06-29 09:14:30|14|12.6|14.01|12.61|14.01|12.61|14|12.6|0
1656494080000|2022-06-29 09:14:40|14|12.6|14|12.6|14|12.6|14|12.6|0
1656494090000|2022-06-29 09:14:50|14.01|12.61|14.01|12.61|14.01|12.61|14.01|12.61|0
1656494100000|2022-06-29 09:15:00|14|12.6|13.99|12.59|14.01|12.61|13.99|12.59|0
1656494110000|2022-06-29 09:15:10|14.01|12.61|14.01|12.61|14.01|12.61|14.01|12.61|0
1656494130000|2022-06-29 09:15:30|14.04|12.64|14.01|12.61|14.04|12.64|14.01|12.61|0
1656494140000|2022-06-29 09:15:40|14.02|12.62|13.99|12.59|14.02|12.62|13.99|12.59|0
1656494150000|2022-06-29 09:15:50|14|12.6|13.99|12.59|14|12.6|13.99|12.59|0
1656494160000|2022-06-29 09:16:00|13.97|12.57|14|12.6|14|12.6|13.97|12.57|0
1656494170000|2022-06-29 09:16:10|14.01|12.61|13.99|12.59|14.01|12.61|13.99|12.59|0
1656494180000|2022-06-29 09:16:20|14.01|12.61|14.01|12.61|14.02|12.62|14.01|12.61|0
1656494190000|2022-06-29 09:16:30|14.03|12.63|14.01|12.61|14.03|12.63|14|12.6|0
1656494210000|2022-06-29 09:16:50|14|12.6|14|12.6|14|12.6|14|12.6|0
1656494220000|2022-06-29 09:17:00|14.01|12.61|14.03|12.63|14.03|12.63|14.01|12.61|0
1656494230000|2022-06-29 09:17:10|14.04|12.64|14.02|12.62|14.04|12.64|14.02|12.62|0
1656494240000|2022-06-29 09:17:20|14.01|12.61|14.01|12.61|14.03|12.63|14.01|12.61|0
1656494250000|2022-06-29 09:17:30|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656494260000|2022-06-29 09:17:40|14.01|12.61|14|12.6|14.01|12.61|14|12.6|0
1656494270000|2022-06-29 09:17:50|13.99|12.59|13.98|12.58|13.99|12.59|13.98|12.58|0
1656494280000|2022-06-29 09:18:00|13.99|12.59|13.99|12.59|13.99|12.59|13.99|12.59|0
1656494290000|2022-06-29 09:18:10|13.97|12.57|14|12.6|14.01|12.61|13.97|12.57|0
1656494300000|2022-06-29 09:18:20|14.01|12.61|14.01|12.61|14.01|12.61|14|12.6|0
1656494310000|2022-06-29 09:18:30|14|12.6|14.01|12.61|14.01|12.61|14|12.6|0
1656494320000|2022-06-29 09:18:40|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656494330000|2022-06-29 09:18:50|14.03|12.63|14.02|12.62|14.03|12.63|14.02|12.62|0
1656494340000|2022-06-29 09:19:00|14.01|12.61|13.99|12.59|14.01|12.61|13.99|12.59|0
1656494350000|2022-06-29 09:19:10|13.97|12.57|13.96|12.56|13.97|12.57|13.96|12.56|0
1656494360000|2022-06-29 09:19:20|13.95|12.55|13.97|12.57|13.97|12.57|13.95|12.55|0
1656494370000|2022-06-29 09:19:30|13.99|12.59|13.97|12.57|13.99|12.59|13.97|12.57|0
1656494380000|2022-06-29 09:19:40|13.96|12.56|13.97|12.57|13.97|12.57|13.96|12.56|0
1656494400000|2022-06-29 09:20:00|13.96|12.56|13.97|12.57|13.97|12.57|13.96|12.56|0
1656494410000|2022-06-29 09:20:10|13.96|12.56|13.99|12.59|13.99|12.59|13.96|12.56|0
1656494420000|2022-06-29 09:20:20|13.97|12.57|13.97|12.57|13.97|12.57|13.97|12.57|0
1656494440000|2022-06-29 09:20:40|13.96|12.56|13.96|12.56|13.96|12.56|13.96|12.56|0
1656494450000|2022-06-29 09:20:50|13.97|12.57|13.97|12.57|13.97|12.57|13.97|12.57|0
1656494460000|2022-06-29 09:21:00|13.96|12.56|13.96|12.56|13.96|12.56|13.96|12.56|0
1656494470000|2022-06-29 09:21:10|13.99|12.59|13.99|12.59|13.99|12.59|13.99|12.59|0
1656494480000|2022-06-29 09:21:20|13.98|12.58|13.98|12.58|13.98|12.58|13.98|12.58|0
1656494490000|2022-06-29 09:21:30|13.99|12.59|13.99|12.59|13.99|12.59|13.99|12.59|0
1656494500000|2022-06-29 09:21:40|13.97|12.57|13.96|12.56|13.97|12.57|13.96|12.56|0
1656494520000|2022-06-29 09:22:00|13.97|12.57|13.97|12.57|13.97|12.57|13.97|12.57|0
1656494530000|2022-06-29 09:22:10|13.96|12.56|13.96|12.56|13.96|12.56|13.96|12.56|0
1656494550000|2022-06-29 09:22:30|13.92|12.52|13.93|12.53|13.93|12.53|13.92|12.52|0
1656494560000|2022-06-29 09:22:40|13.92|12.52|13.92|12.52|13.92|12.52|13.92|12.52|0
1656494570000|2022-06-29 09:22:50|13.93|12.53|13.93|12.53|13.93|12.53|13.93|12.53|0
1656494590000|2022-06-29 09:23:10|13.92|12.52|13.9|12.5|13.92|12.52|13.9|12.5|0
1656494600000|2022-06-29 09:23:20|13.92|12.52|13.92|12.52|13.92|12.52|13.92|12.52|0
1656494610000|2022-06-29 09:23:30|13.93|12.53|13.94|12.54|13.94|12.54|13.93|12.53|0
1656494620000|2022-06-29 09:23:40|13.92|12.52|13.92|12.52|13.92|12.52|13.92|12.52|0
1656494630000|2022-06-29 09:23:50|13.94|12.54|13.94|12.54|13.94|12.54|13.94|12.54|0
1656494640000|2022-06-29 09:24:00|13.96|12.56|13.96|12.56|13.96|12.56|13.96|12.56|0
1656494650000|2022-06-29 09:24:10|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1656494660000|2022-06-29 09:24:20|13.94|12.54|13.94|12.54|13.94|12.54|13.94|12.54|0
1656494670000|2022-06-29 09:24:30|13.95|12.55|13.95|12.55|13.95|12.55|13.94|12.54|0
1656494680000|2022-06-29 09:24:40|13.94|12.54|13.93|12.53|13.94|12.54|13.93|12.53|0
1656494690000|2022-06-29 09:24:50|13.92|12.52|13.93|12.53|13.93|12.53|13.92|12.52|0
1656494700000|2022-06-29 09:25:00|13.94|12.54|13.93|12.53|13.94|12.54|13.93|12.53|0
1656494710000|2022-06-29 09:25:10|13.94|12.54|13.94|12.54|13.94|12.54|13.94|12.54|0
1656494720000|2022-06-29 09:25:20|13.96|12.56|13.96|12.56|13.96|12.56|13.94|12.54|0
1656494730000|2022-06-29 09:25:30|13.95|12.55|13.96|12.56|13.96|12.56|13.95|12.55|0
1656494760000|2022-06-29 09:26:00|13.97|12.57|13.96|12.56|13.97|12.57|13.96|12.56|0
1656494770000|2022-06-29 09:26:10|13.95|12.55|13.96|12.56|13.97|12.57|13.95|12.55|0
1656494780000|2022-06-29 09:26:20|13.97|12.57|13.95|12.55|13.97|12.57|13.95|12.55|0
1656494790000|2022-06-29 09:26:30|13.96|12.56|13.95|12.55|13.96|12.56|13.95|12.55|0
1656494800000|2022-06-29 09:26:40|13.94|12.54|13.94|12.54|13.95|12.55|13.94|12.54|0
1656494810000|2022-06-29 09:26:50|13.95|12.55|13.93|12.53|13.95|12.55|13.93|12.53|0
1656494820000|2022-06-29 09:27:00|13.92|12.52|13.92|12.52|13.92|12.52|13.92|12.52|0
1656494830000|2022-06-29 09:27:10|13.9|12.5|13.9|12.5|13.9|12.5|13.9|12.5|0
1656494840000|2022-06-29 09:27:20|13.92|12.52|13.93|12.53|13.93|12.53|13.92|12.52|0
1656494850000|2022-06-29 09:27:30|13.92|12.52|13.92|12.52|13.92|12.52|13.92|12.52|0
1656494860000|2022-06-29 09:27:40|13.93|12.53|13.92|12.52|13.93|12.53|13.91|12.51|0
1656494870000|2022-06-29 09:27:50|13.93|12.53|13.93|12.53|13.93|12.53|13.93|12.53|0
1656494880000|2022-06-29 09:28:00|13.95|12.55|13.96|12.56|13.96|12.56|13.95|12.55|0
1656494900000|2022-06-29 09:28:20|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1656494910000|2022-06-29 09:28:30|13.96|12.56|13.96|12.56|13.96|12.56|13.96|12.56|0
1656494920000|2022-06-29 09:28:40|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1656494930000|2022-06-29 09:28:50|13.94|12.54|13.88|12.48|13.94|12.54|13.88|12.48|0
1656494940000|2022-06-29 09:29:00|13.89|12.49|13.93|12.53|13.93|12.53|13.89|12.49|0
1656494950000|2022-06-29 09:29:10|13.92|12.52|13.92|12.52|13.93|12.53|13.92|12.52|0
1656494960000|2022-06-29 09:29:20|13.94|12.54|13.94|12.54|13.94|12.54|13.93|12.53|0
1656494980000|2022-06-29 09:29:40|13.92|12.52|13.93|12.53|13.93|12.53|13.92|12.52|0
1656494990000|2022-06-29 09:29:50|13.92|12.52|13.93|12.53|13.93|12.53|13.92|12.52|0
1656495000000|2022-06-29 09:30:00|13.92|12.52|13.9|12.5|13.92|12.52|13.9|12.5|0
1656495030000|2022-06-29 09:30:30|13.88|12.48|13.87|12.47|13.88|12.48|13.87|12.47|0
1656495040000|2022-06-29 09:30:40|13.86|12.46|13.85|12.45|13.86|12.46|13.85|12.45|0
1656495050000|2022-06-29 09:30:50|13.84|12.44|13.81|12.41|13.84|12.44|13.81|12.41|0
1656495060000|2022-06-29 09:31:00|13.8|12.4|13.79|12.39|13.8|12.4|13.79|12.39|0
1656495070000|2022-06-29 09:31:10|13.78|12.38|13.75|12.35|13.78|12.38|13.75|12.35|0
1656495080000|2022-06-29 09:31:20|13.72|12.32|13.72|12.32|13.72|12.32|13.72|12.32|0
1656495090000|2022-06-29 09:31:30|13.7|12.3|13.7|12.3|13.7|12.3|13.7|12.3|0
1656495100000|2022-06-29 09:31:40|13.71|12.31|13.7|12.3|13.71|12.31|13.7|12.3|0
1656495120000|2022-06-29 09:32:00|13.69|12.29|13.68|12.28|13.69|12.29|13.68|12.28|0
1656495130000|2022-06-29 09:32:10|13.71|12.31|13.7|12.3|13.71|12.31|13.7|12.3|0
1656495140000|2022-06-29 09:32:20|13.68|12.28|13.71|12.31|13.71|12.31|13.68|12.28|0
1656495150000|2022-06-29 09:32:30|13.7|12.3|13.7|12.3|13.7|12.3|13.7|12.3|0
1656495160000|2022-06-29 09:32:40|13.71|12.31|13.7|12.3|13.71|12.31|13.7|12.3|0
1656495170000|2022-06-29 09:32:50|13.68|12.28|13.66|12.26|13.68|12.28|13.66|12.26|0
1656495180000|2022-06-29 09:33:00|13.67|12.27|13.67|12.27|13.67|12.27|13.67|12.27|0
1656495190000|2022-06-29 09:33:10|13.68|12.28|13.68|12.28|13.68|12.28|13.68|12.28|0
1656495200000|2022-06-29 09:33:20|13.66|12.26|13.66|12.26|13.66|12.26|13.66|12.26|0
1656495210000|2022-06-29 09:33:30|13.67|12.27|13.67|12.27|13.67|12.27|13.67|12.27|0
1656495220000|2022-06-29 09:33:40|13.68|12.28|13.7|12.3|13.7|12.3|13.68|12.28|0
1656495230000|2022-06-29 09:33:50|13.71|12.31|13.72|12.32|13.72|12.32|13.71|12.31|0
1656495240000|2022-06-29 09:34:00|13.73|12.33|13.71|12.31|13.74|12.34|13.71|12.31|0
1656495250000|2022-06-29 09:34:10|13.7|12.3|13.71|12.31|13.71|12.31|13.7|12.3|0
1656495260000|2022-06-29 09:34:20|13.7|12.3|13.68|12.28|13.7|12.3|13.68|12.28|0
1656495270000|2022-06-29 09:34:30|13.67|12.27|13.65|12.25|13.67|12.27|13.65|12.25|0
1656495280000|2022-06-29 09:34:40|13.67|12.27|13.65|12.25|13.67|12.27|13.65|12.25|0
1656495290000|2022-06-29 09:34:50|13.67|12.27|13.67|12.27|13.67|12.27|13.67|12.27|0
1656495300000|2022-06-29 09:35:00|13.65|12.25|13.65|12.25|13.65|12.25|13.64|12.24|0
1656495310000|2022-06-29 09:35:10|13.64|12.24|13.66|12.26|13.66|12.26|13.64|12.24|0
1656495320000|2022-06-29 09:35:20|13.64|12.24|13.67|12.27|13.67|12.27|13.64|12.24|0
1656495330000|2022-06-29 09:35:30|13.68|12.28|13.68|12.28|13.68|12.28|13.68|12.28|0
1656495340000|2022-06-29 09:35:40|13.67|12.27|13.64|12.24|13.67|12.27|13.64|12.24|0
1656495350000|2022-06-29 09:35:50|13.65|12.25|13.65|12.25|13.65|12.25|13.63|12.23|0
1656495360000|2022-06-29 09:36:00|13.64|12.24|13.64|12.24|13.64|12.24|13.63|12.23|0
1656495370000|2022-06-29 09:36:10|13.65|12.25|13.6|12.2|13.65|12.25|13.6|12.2|0
1656495380000|2022-06-29 09:36:20|13.61|12.21|13.6|12.2|13.61|12.21|13.6|12.2|0
1656495390000|2022-06-29 09:36:30|13.61|12.21|13.61|12.21|13.61|12.21|13.6|12.2|0
1656495400000|2022-06-29 09:36:40|13.6|12.2|13.6|12.2|13.61|12.21|13.6|12.2|0
1656495410000|2022-06-29 09:36:50|13.61|12.21|13.6|12.2|13.63|12.23|13.6|12.2|0
1656495420000|2022-06-29 09:37:00|13.61|12.21|13.61|12.21|13.61|12.21|13.6|12.2|0
1656495430000|2022-06-29 09:37:10|13.6|12.2|13.61|12.21|13.61|12.21|13.6|12.2|0
1656495440000|2022-06-29 09:37:20|13.6|12.2|13.6|12.2|13.6|12.2|13.59|12.19|0
1656495450000|2022-06-29 09:37:30|13.59|12.19|13.59|12.19|13.6|12.2|13.59|12.19|0
1656495460000|2022-06-29 09:37:40|13.57|12.17|13.57|12.17|13.57|12.17|13.57|12.17|0
1656495470000|2022-06-29 09:37:50|13.56|12.16|13.57|12.17|13.58|12.18|13.56|12.16|0
1656495480000|2022-06-29 09:38:00|13.59|12.19|13.55|12.15|13.59|12.19|13.55|12.15|0
1656495500000|2022-06-29 09:38:20|13.57|12.17|13.56|12.16|13.57|12.17|13.56|12.16|0
1656495510000|2022-06-29 09:38:30|13.57|12.17|13.57|12.17|13.57|12.17|13.57|12.17|0
1656495520000|2022-06-29 09:38:40|13.56|12.16|13.56|12.16|13.57|12.17|13.56|12.16|0
1656495530000|2022-06-29 09:38:50|13.55|12.15|13.55|12.15|13.56|12.16|13.55|12.15|0
1656495540000|2022-06-29 09:39:00|13.57|12.17|13.6|12.2|13.6|12.2|13.57|12.17|0
1656495550000|2022-06-29 09:39:10|13.59|12.19|13.59|12.19|13.59|12.19|13.59|12.19|0
1656495560000|2022-06-29 09:39:20|13.6|12.2|13.6|12.2|13.6|12.2|13.6|12.2|0
1656495570000|2022-06-29 09:39:30|13.59|12.19|13.6|12.2|13.6|12.2|13.59|12.19|0
1656495580000|2022-06-29 09:39:40|13.59|12.19|13.59|12.19|13.59|12.19|13.59|12.19|0
1656495590000|2022-06-29 09:39:50|13.58|12.18|13.55|12.15|13.58|12.18|13.55|12.15|0
1656495610000|2022-06-29 09:40:10|13.54|12.14|13.53|12.13|13.54|12.14|13.53|12.13|0
1656495630000|2022-06-29 09:40:30|13.54|12.14|13.57|12.17|13.57|12.17|13.54|12.14|0
1656495640000|2022-06-29 09:40:40|13.56|12.16|13.56|12.16|13.56|12.16|13.56|12.16|0
1656495650000|2022-06-29 09:40:50|13.55|12.15|13.57|12.17|13.57|12.17|13.55|12.15|0
1656495660000|2022-06-29 09:41:00|13.59|12.19|13.57|12.17|13.59|12.19|13.57|12.17|0
1656495670000|2022-06-29 09:41:10|13.59|12.19|13.58|12.18|13.59|12.19|13.58|12.18|0
1656495680000|2022-06-29 09:41:20|13.57|12.17|13.59|12.19|13.59|12.19|13.57|12.17|0
1656495690000|2022-06-29 09:41:30|13.58|12.18|13.55|12.15|13.58|12.18|13.55|12.15|0
1656495700000|2022-06-29 09:41:40|13.54|12.14|13.55|12.15|13.55|12.15|13.54|12.14|0
1656495710000|2022-06-29 09:41:50|13.54|12.14|13.55|12.15|13.56|12.16|13.53|12.13|0
1656495720000|2022-06-29 09:42:00|13.53|12.13|13.56|12.16|13.56|12.16|13.53|12.13|0
1656495730000|2022-06-29 09:42:10|13.58|12.18|13.59|12.19|13.59|12.19|13.58|12.18|0
1656495740000|2022-06-29 09:42:20|13.6|12.2|13.6|12.2|13.6|12.2|13.6|12.2|0
1656495760000|2022-06-29 09:42:40|13.59|12.19|13.59|12.19|13.59|12.19|13.59|12.19|0
1656495770000|2022-06-29 09:42:50|13.6|12.2|13.6|12.2|13.6|12.2|13.6|12.2|0
1656495790000|2022-06-29 09:43:10|13.59|12.19|13.6|12.2|13.6|12.2|13.59|12.19|0
1656495800000|2022-06-29 09:43:20|13.59|12.19|13.59|12.19|13.59|12.19|13.59|12.19|0
1656495810000|2022-06-29 09:43:30|13.57|12.17|13.57|12.17|13.57|12.17|13.57|12.17|0
1656495820000|2022-06-29 09:43:40|13.56|12.16|13.55|12.15|13.56|12.16|13.55|12.15|0
1656495830000|2022-06-29 09:43:50|13.52|12.12|13.53|12.13|13.53|12.13|13.52|12.12|0
1656495840000|2022-06-29 09:44:00|13.56|12.16|13.56|12.16|13.56|12.16|13.56|12.16|0
1656495850000|2022-06-29 09:44:10|13.57|12.17|13.59|12.19|13.59|12.19|13.57|12.17|0
1656495860000|2022-06-29 09:44:20|13.57|12.17|13.57|12.17|13.58|12.18|13.57|12.17|0
1656495870000|2022-06-29 09:44:30|13.58|12.18|13.6|12.2|13.6|12.2|13.58|12.18|0
1656495880000|2022-06-29 09:44:40|13.59|12.19|13.59|12.19|13.59|12.19|13.59|12.19|0
1656495890000|2022-06-29 09:44:50|13.58|12.18|13.59|12.19|13.59|12.19|13.58|12.18|0
1656495900000|2022-06-29 09:45:00|13.6|12.2|13.59|12.19|13.6|12.2|13.59|12.19|0
1656495920000|2022-06-29 09:45:20|13.57|12.17|13.6|12.2|13.6|12.2|13.56|12.16|0
1656495950000|2022-06-29 09:45:50|13.59|12.19|13.59|12.19|13.59|12.19|13.59|12.19|0
1656495980000|2022-06-29 09:46:20|13.57|12.17|13.53|12.13|13.57|12.17|13.53|12.13|0
1656495990000|2022-06-29 09:46:30|13.52|12.12|13.44|12.04|13.52|12.12|13.44|12.04|0
1656496000000|2022-06-29 09:46:40|13.45|12.05|13.46|12.06|13.46|12.06|13.44|12.04|0
1656496010000|2022-06-29 09:46:50|13.49|12.09|13.52|12.12|13.52|12.12|13.49|12.09|0
1656496020000|2022-06-29 09:47:00|13.5|12.1|13.49|12.09|13.5|12.1|13.49|12.09|0
1656496030000|2022-06-29 09:47:10|13.48|12.08|13.48|12.08|13.48|12.08|13.48|12.08|0
1656496040000|2022-06-29 09:47:20|13.5|12.1|13.52|12.12|13.52|12.12|13.49|12.09|0
1656496050000|2022-06-29 09:47:30|13.54|12.14|13.58|12.18|13.6|12.2|13.54|12.14|0
1656496060000|2022-06-29 09:47:40|13.59|12.19|13.6|12.2|13.6|12.2|13.59|12.19|0
1656496070000|2022-06-29 09:47:50|13.59|12.19|13.6|12.2|13.6|12.2|13.59|12.19|0
1656496090000|2022-06-29 09:48:10|13.61|12.21|13.6|12.2|13.61|12.21|13.6|12.2|0
1656496100000|2022-06-29 09:48:20|13.59|12.19|13.57|12.17|13.59|12.19|13.57|12.17|0
1656496110000|2022-06-29 09:48:30|13.6|12.2|13.63|12.23|13.63|12.23|13.6|12.2|0
1656496120000|2022-06-29 09:48:40|13.62|12.22|13.64|12.24|13.64|12.24|13.62|12.22|0
1656496130000|2022-06-29 09:48:50|13.63|12.23|13.61|12.21|13.63|12.23|13.61|12.21|0
1656496140000|2022-06-29 09:49:00|13.6|12.2|13.61|12.21|13.61|12.21|13.6|12.2|0
1656496150000|2022-06-29 09:49:10|13.63|12.23|13.63|12.23|13.63|12.23|13.63|12.23|0
1656496160000|2022-06-29 09:49:20|13.62|12.22|13.64|12.24|13.64|12.24|13.62|12.22|0
1656496170000|2022-06-29 09:49:30|13.65|12.25|13.65|12.25|13.65|12.25|13.65|12.25|0
1656496180000|2022-06-29 09:49:40|13.67|12.27|13.63|12.23|13.67|12.27|13.63|12.23|0
1656496190000|2022-06-29 09:49:50|13.62|12.22|13.61|12.21|13.62|12.22|13.61|12.21|0
1656496200000|2022-06-29 09:50:00|13.6|12.2|13.59|12.19|13.6|12.2|13.59|12.19|0
1656496220000|2022-06-29 09:50:20|13.57|12.17|13.56|12.16|13.57|12.17|13.55|12.15|0
1656496230000|2022-06-29 09:50:30|13.55|12.15|13.55|12.15|13.55|12.15|13.55|12.15|0
1656496240000|2022-06-29 09:50:40|13.54|12.14|13.5|12.1|13.54|12.14|13.5|12.1|0
1656496250000|2022-06-29 09:50:50|13.49|12.09|13.5|12.1|13.5|12.1|13.49|12.09|0
1656496260000|2022-06-29 09:51:00|13.49|12.09|13.44|12.04|13.49|12.09|13.44|12.04|0
1656496270000|2022-06-29 09:51:10|13.45|12.05|13.45|12.05|13.45|12.05|13.45|12.05|0
1656496280000|2022-06-29 09:51:20|13.46|12.06|13.46|12.06|13.46|12.06|13.46|12.06|0
1656496290000|2022-06-29 09:51:30|13.47|12.07|13.45|12.05|13.47|12.07|13.45|12.05|0
1656496300000|2022-06-29 09:51:40|13.44|12.04|13.43|12.03|13.44|12.04|13.43|12.03|0
1656496310000|2022-06-29 09:51:50|13.44|12.04|13.45|12.05|13.45|12.05|13.44|12.04|0
1656496320000|2022-06-29 09:52:00|13.44|12.04|13.46|12.06|13.46|12.06|13.44|12.04|0
1656496330000|2022-06-29 09:52:10|13.47|12.07|13.46|12.06|13.48|12.08|13.46|12.06|0
1656496340000|2022-06-29 09:52:20|13.45|12.05|13.45|12.05|13.45|12.05|13.44|12.04|0
1656496350000|2022-06-29 09:52:30|13.44|12.04|13.42|12.02|13.44|12.04|13.42|12.02|0
1656496360000|2022-06-29 09:52:40|13.41|12.01|13.38|11.98|13.41|12.01|13.38|11.98|0
1656496370000|2022-06-29 09:52:50|13.39|11.99|13.4|12|13.4|12|13.39|11.99|0
1656496380000|2022-06-29 09:53:00|13.38|11.98|13.38|11.98|13.4|12|13.38|11.98|0
1656496390000|2022-06-29 09:53:10|13.4|12|13.38|11.98|13.4|12|13.38|11.98|0
1656496410000|2022-06-29 09:53:30|13.4|12|13.41|12.01|13.41|12.01|13.4|12|0
1656496420000|2022-06-29 09:53:40|13.46|12.06|13.46|12.06|13.46|12.06|13.46|12.06|0
1656496430000|2022-06-29 09:53:50|13.45|12.05|13.45|12.05|13.45|12.05|13.45|12.05|0
1656496440000|2022-06-29 09:54:00|13.44|12.04|13.44|12.04|13.44|12.04|13.44|12.04|0
1656496450000|2022-06-29 09:54:10|13.42|12.02|13.41|12.01|13.42|12.02|13.41|12.01|0
1656496460000|2022-06-29 09:54:20|13.4|12|13.41|12.01|13.41|12.01|13.4|12|0
1656496480000|2022-06-29 09:54:40|13.36|11.96|13.33|11.93|13.36|11.96|13.29|11.89|0
1656496490000|2022-06-29 09:54:50|13.3|11.9|13.31|11.91|13.31|11.91|13.3|11.9|0
1656496500000|2022-06-29 09:55:00|13.3|11.9|13.31|11.91|13.31|11.91|13.29|11.89|0
1656496510000|2022-06-29 09:55:10|13.34|11.94|13.33|11.93|13.35|11.95|13.33|11.93|0
1656496520000|2022-06-29 09:55:20|13.34|11.94|13.34|11.94|13.34|11.94|13.34|11.94|0
1656496530000|2022-06-29 09:55:30|13.36|11.96|13.37|11.97|13.37|11.97|13.36|11.96|0
1656496540000|2022-06-29 09:55:40|13.32|11.92|13.32|11.92|13.32|11.92|13.32|11.92|0
1656496550000|2022-06-29 09:55:50|13.3|11.9|13.3|11.9|13.3|11.9|13.3|11.9|0
1656496560000|2022-06-29 09:56:00|13.26|11.86|13.26|11.86|13.26|11.86|13.26|11.86|0
1656496570000|2022-06-29 09:56:10|13.24|11.84|13.24|11.84|13.26|11.86|13.24|11.84|0
1656496580000|2022-06-29 09:56:20|13.23|11.83|13.19|11.79|13.23|11.83|13.19|11.79|0
1656496590000|2022-06-29 09:56:30|13.2|11.8|13.2|11.8|13.2|11.8|13.2|11.8|0
1656496600000|2022-06-29 09:56:40|13.19|11.79|13.19|11.79|13.2|11.8|13.19|11.79|0
1656496610000|2022-06-29 09:56:50|13.17|11.77|13.13|11.73|13.17|11.77|13.13|11.73|0
1656496620000|2022-06-29 09:57:00|13.14|11.74|13.13|11.73|13.15|11.75|13.13|11.73|0
1656496630000|2022-06-29 09:57:10|13.1|11.7|13.13|11.73|13.13|11.73|13.1|11.7|0
1656496640000|2022-06-29 09:57:20|13.14|11.74|13.17|11.77|13.17|11.77|13.13|11.73|0
1656496650000|2022-06-29 09:57:30|13.16|11.76|13.17|11.77|13.18|11.78|13.16|11.76|0
1656496660000|2022-06-29 09:57:40|13.16|11.76|13.12|11.72|13.16|11.76|13.12|11.72|0
1656496670000|2022-06-29 09:57:50|13.13|11.73|13.1|11.7|13.13|11.73|13.1|11.7|0
1656496680000|2022-06-29 09:58:00|13.12|11.72|13.13|11.73|13.13|11.73|13.12|11.72|0
1656496690000|2022-06-29 09:58:10|13.14|11.74|13.16|11.76|13.16|11.76|13.14|11.74|0
1656496700000|2022-06-29 09:58:20|13.14|11.74|13.13|11.73|13.14|11.74|13.13|11.73|0
1656496710000|2022-06-29 09:58:30|13.12|11.72|13.12|11.72|13.12|11.72|13.11|11.71|0
1656496720000|2022-06-29 09:58:40|13.1|11.7|13.12|11.72|13.12|11.72|13.1|11.7|0
1656496730000|2022-06-29 09:58:50|13.1|11.7|13.12|11.72|13.12|11.72|13.1|11.7|0
1656496740000|2022-06-29 09:59:00|13.13|11.73|13.12|11.72|13.13|11.73|13.12|11.72|0
1656496750000|2022-06-29 09:59:10|13.13|11.73|13.1|11.7|13.13|11.73|13.1|11.7|0
1656496760000|2022-06-29 09:59:20|13.11|11.71|13.11|11.71|13.11|11.71|13.11|11.71|0
1656496770000|2022-06-29 09:59:30|13.1|11.7|13.08|11.68|13.1|11.7|13.08|11.68|0
1656496780000|2022-06-29 09:59:40|13.09|11.69|13.06|11.66|13.09|11.69|13.05|11.65|0
1656496790000|2022-06-29 09:59:50|13.05|11.65|13.09|11.69|13.09|11.69|13.05|11.65|0
1656496800000|2022-06-29 10:00:00|13.16|11.76|13.22|11.82|13.22|11.82|13.16|11.76|0
1656496810000|2022-06-29 10:00:10|13.28|11.88|13.26|11.86|13.28|11.88|13.26|11.86|0
1656496820000|2022-06-29 10:00:20|13.28|11.88|13.32|11.92|13.32|11.92|13.28|11.88|0
1656496830000|2022-06-29 10:00:30|13.35|11.95|13.33|11.93|13.35|11.95|13.31|11.91|0
1656496840000|2022-06-29 10:00:40|13.32|11.92|13.33|11.93|13.34|11.94|13.3|11.9|0
1656496850000|2022-06-29 10:00:50|13.34|11.94|13.35|11.95|13.35|11.95|13.34|11.94|0
1656496860000|2022-06-29 10:01:00|13.34|11.94|13.33|11.93|13.34|11.94|13.33|11.93|0
1656496870000|2022-06-29 10:01:10|13.32|11.92|13.32|11.92|13.32|11.92|13.3|11.9|0
1656496880000|2022-06-29 10:01:20|13.3|11.9|13.32|11.92|13.32|11.92|13.3|11.9|0
1656496890000|2022-06-29 10:01:30|13.33|11.93|13.32|11.92|13.33|11.93|13.32|11.92|0
1656496900000|2022-06-29 10:01:40|13.33|11.93|13.33|11.93|13.33|11.93|13.33|11.93|0
1656496910000|2022-06-29 10:01:50|13.35|11.95|13.34|11.94|13.36|11.96|13.34|11.94|0
1656496920000|2022-06-29 10:02:00|13.38|11.98|13.38|11.98|13.38|11.98|13.38|11.98|0
1656496930000|2022-06-29 10:02:10|13.36|11.96|13.37|11.97|13.38|11.98|13.36|11.96|0
1656496940000|2022-06-29 10:02:20|13.36|11.96|13.37|11.97|13.37|11.97|13.36|11.96|0
1656496950000|2022-06-29 10:02:30|13.36|11.96|13.37|11.97|13.37|11.97|13.36|11.96|0
1656496960000|2022-06-29 10:02:40|13.36|11.96|13.4|12|13.4|12|13.36|11.96|0
1656496970000|2022-06-29 10:02:50|13.39|11.99|13.38|11.98|13.39|11.99|13.38|11.98|0
1656496980000|2022-06-29 10:03:00|13.36|11.96|13.36|11.96|13.36|11.96|13.36|11.96|0
1656496990000|2022-06-29 10:03:10|13.38|11.98|13.38|11.98|13.4|12|13.38|11.98|0
1656497000000|2022-06-29 10:03:20|13.4|12|13.38|11.98|13.4|12|13.38|11.98|0
1656497010000|2022-06-29 10:03:30|13.41|12.01|13.41|12.01|13.41|12.01|13.41|12.01|0
1656497020000|2022-06-29 10:03:40|13.39|11.99|13.37|11.97|13.39|11.99|13.37|11.97|0
1656497030000|2022-06-29 10:03:50|13.36|11.96|13.37|11.97|13.37|11.97|13.36|11.96|0
1656497040000|2022-06-29 10:04:00|13.39|11.99|13.41|12.01|13.41|12.01|13.38|11.98|0
1656497050000|2022-06-29 10:04:10|13.38|11.98|13.4|12|13.4|12|13.38|11.98|0
1656497060000|2022-06-29 10:04:20|13.38|11.98|13.37|11.97|13.38|11.98|13.37|11.97|0
1656497070000|2022-06-29 10:04:30|13.38|11.98|13.41|12.01|13.41|12.01|13.38|11.98|0
1656497080000|2022-06-29 10:04:40|13.42|12.02|13.45|12.05|13.45|12.05|13.42|12.02|0
1656497090000|2022-06-29 10:04:50|13.42|12.02|13.42|12.02|13.42|12.02|13.42|12.02|0
1656497100000|2022-06-29 10:05:00|13.41|12.01|13.41|12.01|13.41|12.01|13.4|12|0
1656497110000|2022-06-29 10:05:10|13.4|12|13.4|12|13.41|12.01|13.4|12|0
1656497120000|2022-06-29 10:05:20|13.41|12.01|13.41|12.01|13.41|12.01|13.41|12.01|0
1656497130000|2022-06-29 10:05:30|13.4|12|13.41|12.01|13.41|12.01|13.4|12|0
1656497140000|2022-06-29 10:05:40|13.42|12.02|13.46|12.06|13.46|12.06|13.42|12.02|0
1656497150000|2022-06-29 10:05:50|13.49|12.09|13.48|12.08|13.49|12.09|13.46|12.06|0
1656497160000|2022-06-29 10:06:00|13.47|12.07|13.47|12.07|13.47|12.07|13.47|12.07|0
1656497170000|2022-06-29 10:06:10|13.45|12.05|13.49|12.09|13.49|12.09|13.45|12.05|0
1656497180000|2022-06-29 10:06:20|13.5|12.1|13.48|12.08|13.5|12.1|13.48|12.08|0
1656497190000|2022-06-29 10:06:30|13.49|12.09|13.46|12.06|13.49|12.09|13.46|12.06|0
1656497200000|2022-06-29 10:06:40|13.49|12.09|13.5|12.1|13.5|12.1|13.49|12.09|0
1656497210000|2022-06-29 10:06:50|13.52|12.12|13.49|12.09|13.52|12.12|13.49|12.09|0
1656497220000|2022-06-29 10:07:00|13.5|12.1|13.5|12.1|13.5|12.1|13.5|12.1|0
1656497230000|2022-06-29 10:07:10|13.53|12.13|13.54|12.14|13.57|12.17|13.53|12.13|0
1656497240000|2022-06-29 10:07:20|13.56|12.16|13.56|12.16|13.56|12.16|13.56|12.16|0
1656497250000|2022-06-29 10:07:30|13.54|12.14|13.58|12.18|13.58|12.18|13.54|12.14|0
1656497260000|2022-06-29 10:07:40|13.56|12.16|13.5|12.1|13.56|12.16|13.5|12.1|0
1656497270000|2022-06-29 10:07:50|13.52|12.12|13.48|12.08|13.52|12.12|13.48|12.08|0
1656497280000|2022-06-29 10:08:00|13.49|12.09|13.49|12.09|13.52|12.12|13.49|12.09|0
1656497290000|2022-06-29 10:08:10|13.48|12.08|13.48|12.08|13.48|12.08|13.48|12.08|0
1656497300000|2022-06-29 10:08:20|13.49|12.09|13.49|12.09|13.49|12.09|13.49|12.09|0
1656497310000|2022-06-29 10:08:30|13.48|12.08|13.49|12.09|13.5|12.1|13.48|12.08|0
1656497320000|2022-06-29 10:08:40|13.48|12.08|13.48|12.08|13.48|12.08|13.48|12.08|0
1656497330000|2022-06-29 10:08:50|13.46|12.06|13.46|12.06|13.48|12.08|13.46|12.06|0
1656497340000|2022-06-29 10:09:00|13.45|12.05|13.45|12.05|13.45|12.05|13.45|12.05|0
1656497350000|2022-06-29 10:09:10|13.46|12.06|13.45|12.05|13.46|12.06|13.44|12.04|0
1656497360000|2022-06-29 10:09:20|13.48|12.08|13.49|12.09|13.49|12.09|13.48|12.08|0
1656497370000|2022-06-29 10:09:30|13.5|12.1|13.52|12.12|13.52|12.12|13.5|12.1|0
1656497380000|2022-06-29 10:09:40|13.53|12.13|13.54|12.14|13.54|12.14|13.53|12.13|0
1656497390000|2022-06-29 10:09:50|13.53|12.13|13.54|12.14|13.54|12.14|13.53|12.13|0
1656497400000|2022-06-29 10:10:00|13.56|12.16|13.5|12.1|13.56|12.16|13.5|12.1|0
1656497410000|2022-06-29 10:10:10|13.52|12.12|13.52|12.12|13.52|12.12|13.52|12.12|0
1656497420000|2022-06-29 10:10:20|13.53|12.13|13.53|12.13|13.53|12.13|13.53|12.13|0
1656497430000|2022-06-29 10:10:30|13.52|12.12|13.52|12.12|13.53|12.13|13.52|12.12|0
1656497440000|2022-06-29 10:10:40|13.53|12.13|13.52|12.12|13.53|12.13|13.52|12.12|0
1656497450000|2022-06-29 10:10:50|13.5|12.1|13.49|12.09|13.5|12.1|13.49|12.09|0
1656497460000|2022-06-29 10:11:00|13.5|12.1|13.5|12.1|13.5|12.1|13.5|12.1|0
1656497470000|2022-06-29 10:11:10|13.52|12.12|13.51|12.11|13.52|12.12|13.5|12.1|0
1656497480000|2022-06-29 10:11:20|13.49|12.09|13.49|12.09|13.49|12.09|13.48|12.08|0
1656497490000|2022-06-29 10:11:30|13.48|12.08|13.48|12.08|13.48|12.08|13.48|12.08|0
1656497500000|2022-06-29 10:11:40|13.49|12.09|13.48|12.08|13.49|12.09|13.48|12.08|0
1656497510000|2022-06-29 10:11:50|13.49|12.09|13.49|12.09|13.49|12.09|13.49|12.09|0
1656497520000|2022-06-29 10:12:00|13.48|12.08|13.47|12.07|13.48|12.08|13.46|12.06|0
1656497530000|2022-06-29 10:12:10|13.45|12.05|13.41|12.01|13.45|12.05|13.39|11.99|0
1656497540000|2022-06-29 10:12:20|13.44|12.04|13.39|11.99|13.44|12.04|13.39|11.99|0
1656497550000|2022-06-29 10:12:30|13.41|12.01|13.37|11.97|13.41|12.01|13.37|11.97|0
1656497560000|2022-06-29 10:12:40|13.39|11.99|13.38|11.98|13.39|11.99|13.38|11.98|0
1656497570000|2022-06-29 10:12:50|13.37|11.97|13.37|11.97|13.38|11.98|13.37|11.97|0
1656497580000|2022-06-29 10:13:00|13.38|11.98|13.38|11.98|13.38|11.98|13.38|11.98|0
1656497590000|2022-06-29 10:13:10|13.41|12.01|13.39|11.99|13.41|12.01|13.39|11.99|0
1656497600000|2022-06-29 10:13:20|13.38|11.98|13.37|11.97|13.38|11.98|13.37|11.97|0
1656497610000|2022-06-29 10:13:30|13.35|11.95|13.37|11.97|13.37|11.97|13.34|11.94|0
1656497620000|2022-06-29 10:13:40|13.36|11.96|13.41|12.01|13.43|12.03|13.36|11.96|0
1656497630000|2022-06-29 10:13:50|13.4|12|13.33|11.93|13.4|12|13.33|11.93|0
1656497640000|2022-06-29 10:14:00|13.31|11.91|13.3|11.9|13.33|11.93|13.3|11.9|0
1656497650000|2022-06-29 10:14:10|13.31|11.91|13.35|11.95|13.35|11.95|13.31|11.91|0
1656497660000|2022-06-29 10:14:20|13.37|11.97|13.35|11.95|13.37|11.97|13.35|11.95|0
1656497670000|2022-06-29 10:14:30|13.32|11.92|13.32|11.92|13.32|11.92|13.32|11.92|0
1656497680000|2022-06-29 10:14:40|13.33|11.93|13.35|11.95|13.35|11.95|13.31|11.91|0
1656497690000|2022-06-29 10:14:50|13.34|11.94|13.32|11.92|13.34|11.94|13.32|11.92|0
1656497700000|2022-06-29 10:15:00|13.31|11.91|13.3|11.9|13.31|11.91|13.3|11.9|0
1656497710000|2022-06-29 10:15:10|13.33|11.93|13.33|11.93|13.34|11.94|13.31|11.91|0
1656497720000|2022-06-29 10:15:20|13.35|11.95|13.37|11.97|13.37|11.97|13.35|11.95|0
1656497730000|2022-06-29 10:15:30|13.38|11.98|13.4|12|13.4|12|13.38|11.98|0
1656497740000|2022-06-29 10:15:40|13.39|11.99|13.41|12.01|13.41|12.01|13.39|11.99|0
1656497750000|2022-06-29 10:15:50|13.39|11.99|13.41|12.01|13.41|12.01|13.39|11.99|0
1656497760000|2022-06-29 10:16:00|13.42|12.02|13.4|12|13.42|12.02|13.4|12|0
1656497770000|2022-06-29 10:16:10|13.39|11.99|13.37|11.97|13.39|11.99|13.37|11.97|0
1656497780000|2022-06-29 10:16:20|13.39|11.99|13.41|12.01|13.41|12.01|13.39|11.99|0
1656497790000|2022-06-29 10:16:30|13.42|12.02|13.43|12.03|13.43|12.03|13.42|12.02|0
1656497800000|2022-06-29 10:16:40|13.42|12.02|13.38|11.98|13.42|12.02|13.38|11.98|0
1656497810000|2022-06-29 10:16:50|13.37|11.97|13.38|11.98|13.38|11.98|13.37|11.97|0
1656497820000|2022-06-29 10:17:00|13.37|11.97|13.34|11.94|13.37|11.97|13.34|11.94|0
1656497830000|2022-06-29 10:17:10|13.33|11.93|13.33|11.93|13.35|11.95|13.33|11.93|0
1656497840000|2022-06-29 10:17:20|13.34|11.94|13.34|11.94|13.34|11.94|13.33|11.93|0
1656497850000|2022-06-29 10:17:30|13.35|11.95|13.32|11.92|13.35|11.95|13.32|11.92|0
1656497860000|2022-06-29 10:17:40|13.33|11.93|13.33|11.93|13.35|11.95|13.33|11.93|0
1656497870000|2022-06-29 10:17:50|13.34|11.94|13.41|12.01|13.41|12.01|13.34|11.94|0
1656497880000|2022-06-29 10:18:00|13.38|11.98|13.39|11.99|13.39|11.99|13.38|11.98|0
1656497890000|2022-06-29 10:18:10|13.38|11.98|13.37|11.97|13.38|11.98|13.37|11.97|0
1656497900000|2022-06-29 10:18:20|13.38|11.98|13.34|11.94|13.38|11.98|13.34|11.94|0
1656497910000|2022-06-29 10:18:30|13.33|11.93|13.33|11.93|13.33|11.93|13.33|11.93|0
1656497920000|2022-06-29 10:18:40|13.29|11.89|13.29|11.89|13.29|11.89|13.29|11.89|0
1656497930000|2022-06-29 10:18:50|13.27|11.87|13.34|11.94|13.34|11.94|13.27|11.87|0
1656497940000|2022-06-29 10:19:00|13.33|11.93|13.31|11.91|13.33|11.93|13.31|11.91|0
1656497950000|2022-06-29 10:19:10|13.32|11.92|13.28|11.88|13.32|11.92|13.28|11.88|0
1656497960000|2022-06-29 10:19:20|13.29|11.89|13.29|11.89|13.29|11.89|13.29|11.89|0
1656497970000|2022-06-29 10:19:30|13.3|11.9|13.3|11.9|13.31|11.91|13.3|11.9|0
1656497980000|2022-06-29 10:19:40|13.35|11.95|13.35|11.95|13.35|11.95|13.35|11.95|0
1656497990000|2022-06-29 10:19:50|13.38|11.98|13.34|11.94|13.38|11.98|13.34|11.94|0
1656498000000|2022-06-29 10:20:00|13.33|11.93|13.33|11.93|13.33|11.93|13.31|11.91|0
1656498010000|2022-06-29 10:20:10|13.32|11.92|13.33|11.93|13.33|11.93|13.31|11.91|0
1656498020000|2022-06-29 10:20:20|13.32|11.92|13.34|11.94|13.34|11.94|13.31|11.91|0
1656498030000|2022-06-29 10:20:30|13.35|11.95|13.35|11.95|13.35|11.95|13.35|11.95|0
1656498040000|2022-06-29 10:20:40|13.37|11.97|13.41|12.01|13.41|12.01|13.37|11.97|0
1656498050000|2022-06-29 10:20:50|13.39|11.99|13.38|11.98|13.39|11.99|13.38|11.98|0
1656498060000|2022-06-29 10:21:00|13.39|11.99|13.35|11.95|13.39|11.99|13.35|11.95|0
1656498070000|2022-06-29 10:21:10|13.33|11.93|13.35|11.95|13.35|11.95|13.33|11.93|0
1656498080000|2022-06-29 10:21:20|13.37|11.97|13.37|11.97|13.37|11.97|13.36|11.96|0
1656498090000|2022-06-29 10:21:30|13.38|11.98|13.39|11.99|13.39|11.99|13.38|11.98|0
1656498100000|2022-06-29 10:21:40|13.38|11.98|13.37|11.97|13.38|11.98|13.37|11.97|0
1656498110000|2022-06-29 10:21:50|13.38|11.98|13.39|11.99|13.39|11.99|13.38|11.98|0
1656498120000|2022-06-29 10:22:00|13.37|11.97|13.37|11.97|13.38|11.98|13.36|11.96|0
1656498140000|2022-06-29 10:22:20|13.34|11.94|13.37|11.97|13.37|11.97|13.34|11.94|0
1656498150000|2022-06-29 10:22:30|13.41|12.01|13.42|12.02|13.43|12.03|13.41|12.01|0
1656498160000|2022-06-29 10:22:40|13.43|12.03|13.5|12.1|13.5|12.1|13.43|12.03|0
1656498170000|2022-06-29 10:22:50|13.49|12.09|13.47|12.07|13.49|12.09|13.47|12.07|0
1656498180000|2022-06-29 10:23:00|13.45|12.05|13.41|12.01|13.45|12.05|13.41|12.01|0
1656498190000|2022-06-29 10:23:10|13.42|12.02|13.44|12.04|13.44|12.04|13.41|12.01|0
1656498200000|2022-06-29 10:23:20|13.45|12.05|13.43|12.03|13.45|12.05|13.43|12.03|0
1656498210000|2022-06-29 10:23:30|13.44|12.04|13.42|12.02|13.45|12.05|13.42|12.02|0
1656498220000|2022-06-29 10:23:40|13.43|12.03|13.43|12.03|13.43|12.03|13.42|12.02|0
1656498230000|2022-06-29 10:23:50|13.42|12.02|13.45|12.05|13.45|12.05|13.42|12.02|0
1656498240000|2022-06-29 10:24:00|13.44|12.04|13.41|12.01|13.44|12.04|13.41|12.01|0
1656498250000|2022-06-29 10:24:10|13.42|12.02|13.42|12.02|13.42|12.02|13.42|12.02|0
1656498260000|2022-06-29 10:24:20|13.38|11.98|13.32|11.92|13.38|11.98|13.31|11.91|0
1656498270000|2022-06-29 10:24:30|13.34|11.94|13.34|11.94|13.35|11.95|13.34|11.94|0
1656498280000|2022-06-29 10:24:40|13.31|11.91|13.31|11.91|13.33|11.93|13.31|11.91|0
1656498290000|2022-06-29 10:24:50|13.3|11.9|13.29|11.89|13.3|11.9|13.29|11.89|0
1656498310000|2022-06-29 10:25:10|13.27|11.87|13.26|11.86|13.27|11.87|13.25|11.85|0
1656498320000|2022-06-29 10:25:20|13.23|11.83|13.27|11.87|13.27|11.87|13.23|11.83|0
1656498330000|2022-06-29 10:25:30|13.29|11.89|13.26|11.86|13.29|11.89|13.26|11.86|0
1656498340000|2022-06-29 10:25:40|13.27|11.87|13.27|11.87|13.28|11.88|13.27|11.87|0
1656498350000|2022-06-29 10:25:50|13.26|11.86|13.26|11.86|13.26|11.86|13.26|11.86|0
1656498360000|2022-06-29 10:26:00|13.25|11.85|13.25|11.85|13.26|11.86|13.25|11.85|0
1656498370000|2022-06-29 10:26:10|13.29|11.89|13.31|11.91|13.31|11.91|13.29|11.89|0
1656498380000|2022-06-29 10:26:20|13.29|11.89|13.25|11.85|13.29|11.89|13.25|11.85|0
1656498390000|2022-06-29 10:26:30|13.27|11.87|13.25|11.85|13.27|11.87|13.25|11.85|0
1656498400000|2022-06-29 10:26:40|13.27|11.87|13.27|11.87|13.27|11.87|13.27|11.87|0
1656498410000|2022-06-29 10:26:50|13.29|11.89|13.3|11.9|13.3|11.9|13.29|11.89|0
1656498420000|2022-06-29 10:27:00|13.29|11.89|13.29|11.89|13.29|11.89|13.29|11.89|0
1656498430000|2022-06-29 10:27:10|13.27|11.87|13.27|11.87|13.27|11.87|13.26|11.86|0
1656498440000|2022-06-29 10:27:20|13.29|11.89|13.29|11.89|13.29|11.89|13.29|11.89|0
1656498450000|2022-06-29 10:27:30|13.27|11.87|13.29|11.89|13.29|11.89|13.27|11.87|0
1656498460000|2022-06-29 10:27:40|13.27|11.87|13.29|11.89|13.29|11.89|13.27|11.87|0
1656498470000|2022-06-29 10:27:50|13.28|11.88|13.28|11.88|13.28|11.88|13.28|11.88|0
1656498480000|2022-06-29 10:28:00|13.31|11.91|13.31|11.91|13.31|11.91|13.31|11.91|0
1656498490000|2022-06-29 10:28:10|13.33|11.93|13.33|11.93|13.33|11.93|13.33|11.93|0
1656498500000|2022-06-29 10:28:20|13.34|11.94|13.35|11.95|13.35|11.95|13.33|11.93|0
1656498510000|2022-06-29 10:28:30|13.37|11.97|13.35|11.95|13.37|11.97|13.35|11.95|0
1656498520000|2022-06-29 10:28:40|13.37|11.97|13.37|11.97|13.38|11.98|13.36|11.96|0
1656498530000|2022-06-29 10:28:50|13.38|11.98|13.37|11.97|13.38|11.98|13.37|11.97|0
1656498540000|2022-06-29 10:29:00|13.35|11.95|13.35|11.95|13.35|11.95|13.35|11.95|0
1656498550000|2022-06-29 10:29:10|13.32|11.92|13.32|11.92|13.32|11.92|13.31|11.91|0
1656498560000|2022-06-29 10:29:20|13.31|11.91|13.3|11.9|13.31|11.91|13.29|11.89|0
1656498570000|2022-06-29 10:29:30|13.31|11.91|13.3|11.9|13.31|11.91|13.3|11.9|0
1656498580000|2022-06-29 10:29:40|13.29|11.89|13.29|11.89|13.29|11.89|13.27|11.87|0
1656498590000|2022-06-29 10:29:50|13.27|11.87|13.27|11.87|13.29|11.89|13.27|11.87|0
1656498600000|2022-06-29 10:30:00|13.28|11.88|13.29|11.89|13.3|11.9|13.28|11.88|0
1656498620000|2022-06-29 10:30:20|13.27|11.87|13.29|11.89|13.29|11.89|13.27|11.87|0
1656498630000|2022-06-29 10:30:30|13.26|11.86|13.25|11.85|13.27|11.87|13.25|11.85|0
1656498640000|2022-06-29 10:30:40|13.23|11.83|13.24|11.84|13.24|11.84|13.23|11.83|0
1656498650000|2022-06-29 10:30:50|13.23|11.83|13.24|11.84|13.25|11.85|13.23|11.83|0
1656498660000|2022-06-29 10:31:00|13.23|11.83|13.24|11.84|13.25|11.85|13.23|11.83|0
1656498670000|2022-06-29 10:31:10|13.23|11.83|13.25|11.85|13.25|11.85|13.23|11.83|0
1656498680000|2022-06-29 10:31:20|13.23|11.83|13.23|11.83|13.24|11.84|13.23|11.83|0
1656498690000|2022-06-29 10:31:30|13.25|11.85|13.25|11.85|13.25|11.85|13.25|11.85|0
1656498700000|2022-06-29 10:31:40|13.26|11.86|13.26|11.86|13.27|11.87|13.26|11.86|0
1656498720000|2022-06-29 10:32:00|13.25|11.85|13.25|11.85|13.25|11.85|13.25|11.85|0
1656498730000|2022-06-29 10:32:10|13.26|11.86|13.29|11.89|13.29|11.89|13.23|11.83|0
1656498740000|2022-06-29 10:32:20|13.3|11.9|13.29|11.89|13.31|11.91|13.29|11.89|0
1656498750000|2022-06-29 10:32:30|13.31|11.91|13.35|11.95|13.35|11.95|13.31|11.91|0
1656498760000|2022-06-29 10:32:40|13.36|11.96|13.35|11.95|13.36|11.96|13.34|11.94|0
1656498770000|2022-06-29 10:32:50|13.29|11.89|13.29|11.89|13.29|11.89|13.29|11.89|0
1656498780000|2022-06-29 10:33:00|13.31|11.91|13.31|11.91|13.33|11.93|13.31|11.91|0
1656498790000|2022-06-29 10:33:10|13.3|11.9|13.3|11.9|13.3|11.9|13.3|11.9|0
1656498800000|2022-06-29 10:33:20|13.29|11.89|13.27|11.87|13.29|11.89|13.27|11.87|0
1656498810000|2022-06-29 10:33:30|13.26|11.86|13.27|11.87|13.27|11.87|13.26|11.86|0
1656498820000|2022-06-29 10:33:40|13.28|11.88|13.26|11.86|13.28|11.88|13.26|11.86|0
1656498830000|2022-06-29 10:33:50|13.25|11.85|13.23|11.83|13.25|11.85|13.23|11.83|0
1656498840000|2022-06-29 10:34:00|13.25|11.85|13.26|11.86|13.27|11.87|13.25|11.85|0
1656498850000|2022-06-29 10:34:10|13.27|11.87|13.25|11.85|13.27|11.87|13.25|11.85|0
1656498860000|2022-06-29 10:34:20|13.23|11.83|13.22|11.82|13.23|11.83|13.22|11.82|0
1656498870000|2022-06-29 10:34:30|13.23|11.83|13.23|11.83|13.25|11.85|13.23|11.83|0
1656498880000|2022-06-29 10:34:40|13.25|11.85|13.29|11.89|13.29|11.89|13.25|11.85|0
1656498890000|2022-06-29 10:34:50|13.3|11.9|13.3|11.9|13.31|11.91|13.3|11.9|0
1656498900000|2022-06-29 10:35:00|13.33|11.93|13.31|11.91|13.33|11.93|13.31|11.91|0
1656498910000|2022-06-29 10:35:10|13.32|11.92|13.33|11.93|13.33|11.93|13.3|11.9|0
1656498920000|2022-06-29 10:35:20|13.31|11.91|13.33|11.93|13.33|11.93|13.31|11.91|0
1656498930000|2022-06-29 10:35:30|13.34|11.94|13.37|11.97|13.37|11.97|13.33|11.93|0
1656498940000|2022-06-29 10:35:40|13.38|11.98|13.4|12|13.4|12|13.37|11.97|0
1656498950000|2022-06-29 10:35:50|13.41|12.01|13.36|11.96|13.41|12.01|13.36|11.96|0
1656498960000|2022-06-29 10:36:00|13.39|11.99|13.39|11.99|13.4|12|13.39|11.99|0
1656498970000|2022-06-29 10:36:10|13.37|11.97|13.37|11.97|13.39|11.99|13.37|11.97|0
1656498980000|2022-06-29 10:36:20|13.38|11.98|13.39|11.99|13.39|11.99|13.38|11.98|0
1656498990000|2022-06-29 10:36:30|13.41|12.01|13.41|12.01|13.42|12.02|13.41|12.01|0
1656499010000|2022-06-29 10:36:50|13.39|11.99|13.37|11.97|13.41|12.01|13.37|11.97|0
1656499020000|2022-06-29 10:37:00|13.34|11.94|13.36|11.96|13.36|11.96|13.34|11.94|0
1656499030000|2022-06-29 10:37:10|13.37|11.97|13.39|11.99|13.39|11.99|13.37|11.97|0
1656499040000|2022-06-29 10:37:20|13.41|12.01|13.39|11.99|13.41|12.01|13.39|11.99|0
1656499060000|2022-06-29 10:37:40|13.37|11.97|13.37|11.97|13.37|11.97|13.37|11.97|0
1656499070000|2022-06-29 10:37:50|13.34|11.94|13.31|11.91|13.35|11.95|13.31|11.91|0
1656499080000|2022-06-29 10:38:00|13.33|11.93|13.35|11.95|13.35|11.95|13.33|11.93|0
1656499090000|2022-06-29 10:38:10|13.38|11.98|13.35|11.95|13.38|11.98|13.34|11.94|0
1656499100000|2022-06-29 10:38:20|13.36|11.96|13.36|11.96|13.36|11.96|13.36|11.96|0
1656499110000|2022-06-29 10:38:30|13.37|11.97|13.39|11.99|13.39|11.99|13.37|11.97|0
1656499120000|2022-06-29 10:38:40|13.38|11.98|13.39|11.99|13.39|11.99|13.38|11.98|0
1656499130000|2022-06-29 10:38:50|13.32|11.92|13.34|11.94|13.35|11.95|13.31|11.91|0
1656499140000|2022-06-29 10:39:00|13.33|11.93|13.31|11.91|13.33|11.93|13.31|11.91|0
1656499150000|2022-06-29 10:39:10|13.3|11.9|13.3|11.9|13.3|11.9|13.3|11.9|0
1656499160000|2022-06-29 10:39:20|13.31|11.91|13.3|11.9|13.31|11.91|13.3|11.9|0
1656499170000|2022-06-29 10:39:30|13.31|11.91|13.31|11.91|13.31|11.91|13.27|11.87|0
1656499190000|2022-06-29 10:39:50|13.33|11.93|13.33|11.93|13.33|11.93|13.33|11.93|0
1656499200000|2022-06-29 10:40:00|13.34|11.94|13.38|11.98|13.39|11.99|13.34|11.94|0
1656499210000|2022-06-29 10:40:10|13.39|11.99|13.4|12|13.4|12|13.39|11.99|0
1656499220000|2022-06-29 10:40:20|13.39|11.99|13.4|12|13.4|12|13.39|11.99|0
1656499230000|2022-06-29 10:40:30|13.41|12.01|13.43|12.03|13.43|12.03|13.41|12.01|0
1656499240000|2022-06-29 10:40:40|13.42|12.02|13.41|12.01|13.42|12.02|13.41|12.01|0
1656499250000|2022-06-29 10:40:50|13.38|11.98|13.37|11.97|13.38|11.98|13.37|11.97|0
1656499260000|2022-06-29 10:41:00|13.38|11.98|13.38|11.98|13.38|11.98|13.37|11.97|0
1656499270000|2022-06-29 10:41:10|13.37|11.97|13.37|11.97|13.37|11.97|13.37|11.97|0
1656499280000|2022-06-29 10:41:20|13.33|11.93|13.33|11.93|13.34|11.94|13.33|11.93|0
1656499290000|2022-06-29 10:41:30|13.34|11.94|13.36|11.96|13.36|11.96|13.34|11.94|0
1656499300000|2022-06-29 10:41:40|13.35|11.95|13.37|11.97|13.37|11.97|13.35|11.95|0
1656499310000|2022-06-29 10:41:50|13.39|11.99|13.39|11.99|13.39|11.99|13.39|11.99|0
1656499320000|2022-06-29 10:42:00|13.37|11.97|13.38|11.98|13.39|11.99|13.37|11.97|0
1656499330000|2022-06-29 10:42:10|13.37|11.97|13.37|11.97|13.37|11.97|13.37|11.97|0
1656499340000|2022-06-29 10:42:20|13.38|11.98|13.37|11.97|13.38|11.98|13.37|11.97|0
1656499350000|2022-06-29 10:42:30|13.38|11.98|13.35|11.95|13.38|11.98|13.35|11.95|0
1656499360000|2022-06-29 10:42:40|13.34|11.94|13.33|11.93|13.34|11.94|13.33|11.93|0
1656499370000|2022-06-29 10:42:50|13.34|11.94|13.34|11.94|13.34|11.94|13.34|11.94|0
1656499380000|2022-06-29 10:43:00|13.33|11.93|13.33|11.93|13.33|11.93|13.31|11.91|0
1656499390000|2022-06-29 10:43:10|13.34|11.94|13.34|11.94|13.35|11.95|13.34|11.94|0
1656499400000|2022-06-29 10:43:20|13.33|11.93|13.31|11.91|13.33|11.93|13.31|11.91|0
1656499410000|2022-06-29 10:43:30|13.32|11.92|13.35|11.95|13.35|11.95|13.32|11.92|0
1656499420000|2022-06-29 10:43:40|13.37|11.97|13.36|11.96|13.37|11.97|13.36|11.96|0
1656499430000|2022-06-29 10:43:50|13.37|11.97|13.37|11.97|13.37|11.97|13.37|11.97|0
1656499440000|2022-06-29 10:44:00|13.36|11.96|13.36|11.96|13.36|11.96|13.36|11.96|0
1656499450000|2022-06-29 10:44:10|13.31|11.91|13.32|11.92|13.32|11.92|13.31|11.91|0
1656499460000|2022-06-29 10:44:20|13.31|11.91|13.34|11.94|13.34|11.94|13.31|11.91|0
1656499470000|2022-06-29 10:44:30|13.37|11.97|13.37|11.97|13.37|11.97|13.37|11.97|0
1656499480000|2022-06-29 10:44:40|13.33|11.93|13.3|11.9|13.33|11.93|13.3|11.9|0
1656499490000|2022-06-29 10:44:50|13.29|11.89|13.23|11.83|13.29|11.89|13.23|11.83|0
1656499500000|2022-06-29 10:45:00|13.26|11.86|13.25|11.85|13.26|11.86|13.24|11.84|0
1656499510000|2022-06-29 10:45:10|13.27|11.87|13.25|11.85|13.27|11.87|13.25|11.85|0
1656499520000|2022-06-29 10:45:20|13.26|11.86|13.24|11.84|13.26|11.86|13.24|11.84|0
1656499530000|2022-06-29 10:45:30|13.25|11.85|13.25|11.85|13.25|11.85|13.23|11.83|0
1656499540000|2022-06-29 10:45:40|13.26|11.86|13.26|11.86|13.26|11.86|13.25|11.85|0
1656499550000|2022-06-29 10:45:50|13.25|11.85|13.25|11.85|13.25|11.85|13.25|11.85|0
1656499560000|2022-06-29 10:46:00|13.23|11.83|13.22|11.82|13.23|11.83|13.22|11.82|0
1656499570000|2022-06-29 10:46:10|13.18|11.78|13.19|11.79|13.19|11.79|13.18|11.78|0
1656499580000|2022-06-29 10:46:20|13.2|11.8|13.21|11.81|13.21|11.81|13.2|11.8|0
1656499590000|2022-06-29 10:46:30|13.2|11.8|13.2|11.8|13.2|11.8|13.2|11.8|0
1656499600000|2022-06-29 10:46:40|13.18|11.78|13.19|11.79|13.19|11.79|13.18|11.78|0
1656499610000|2022-06-29 10:46:50|13.17|11.77|13.17|11.77|13.17|11.77|13.17|11.77|0
1656499630000|2022-06-29 10:47:10|13.19|11.79|13.19|11.79|13.19|11.79|13.19|11.79|0
1656499640000|2022-06-29 10:47:20|13.18|11.78|13.17|11.77|13.18|11.78|13.17|11.77|0
1656499650000|2022-06-29 10:47:30|13.19|11.79|13.17|11.77|13.19|11.79|13.17|11.77|0
1656499660000|2022-06-29 10:47:40|13.18|11.78|13.18|11.78|13.18|11.78|13.18|11.78|0
1656499680000|2022-06-29 10:48:00|13.17|11.77|13.15|11.75|13.17|11.77|13.15|11.75|0
1656499690000|2022-06-29 10:48:10|13.14|11.74|13.14|11.74|13.14|11.74|13.13|11.73|0
1656499700000|2022-06-29 10:48:20|13.13|11.73|13.13|11.73|13.13|11.73|13.13|11.73|0
1656499710000|2022-06-29 10:48:30|13.14|11.74|13.67|12.27|13.67|12.27|13.14|11.74|0
1656499720000|2022-06-29 10:48:40|13.32|11.92|13.34|11.94|13.34|11.94|13.3|11.9|0
1656499730000|2022-06-29 10:48:50|13.33|11.93|13.34|11.94|13.34|11.94|13.33|11.93|0
1656499740000|2022-06-29 10:49:00|13.36|11.96|13.36|11.96|13.36|11.96|13.36|11.96|0
1656499750000|2022-06-29 10:49:10|13.37|11.97|13.36|11.96|13.37|11.97|13.36|11.96|0
1656499760000|2022-06-29 10:49:20|13.37|11.97|13.34|11.94|13.37|11.97|13.34|11.94|0
1656499770000|2022-06-29 10:49:30|13.37|11.97|13.37|11.97|13.37|11.97|13.37|11.97|0
1656499780000|2022-06-29 10:49:40|13.38|11.98|13.37|11.97|13.38|11.98|13.37|11.97|0
1656499790000|2022-06-29 10:49:50|13.38|11.98|13.4|12|13.4|12|13.38|11.98|0
1656499800000|2022-06-29 10:50:00|13.38|11.98|13.37|11.97|13.38|11.98|13.36|11.96|0
1656499810000|2022-06-29 10:50:10|13.38|11.98|13.4|12|13.4|12|13.38|11.98|0
1656499820000|2022-06-29 10:50:20|13.38|11.98|13.41|12.01|13.41|12.01|13.37|11.97|0
1656499830000|2022-06-29 10:50:30|13.38|11.98|13.38|11.98|13.38|11.98|13.38|11.98|0
1656499840000|2022-06-29 10:50:40|13.4|12|13.4|12|13.4|12|13.4|12|0
1656499850000|2022-06-29 10:50:50|13.41|12.01|13.41|12.01|13.41|12.01|13.4|12|0
1656499860000|2022-06-29 10:51:00|13.42|12.02|13.46|12.06|13.46|12.06|13.42|12.02|0
1656499870000|2022-06-29 10:51:10|13.47|12.07|13.46|12.06|13.47|12.07|13.46|12.06|0
1656499880000|2022-06-29 10:51:20|13.45|12.05|13.44|12.04|13.45|12.05|13.44|12.04|0
1656499890000|2022-06-29 10:51:30|13.45|12.05|13.46|12.06|13.46|12.06|13.45|12.05|0
1656499900000|2022-06-29 10:51:40|13.47|12.07|13.48|12.08|13.48|12.08|13.47|12.07|0
1656499910000|2022-06-29 10:51:50|13.44|12.04|13.42|12.02|13.44|12.04|13.42|12.02|0
1656499920000|2022-06-29 10:52:00|13.44|12.04|13.44|12.04|13.45|12.05|13.44|12.04|0
1656499930000|2022-06-29 10:52:10|13.42|12.02|13.37|11.97|13.42|12.02|13.37|11.97|0
1656499940000|2022-06-29 10:52:20|13.35|11.95|13.35|11.95|13.35|11.95|13.35|11.95|0
1656499950000|2022-06-29 10:52:30|13.36|11.96|13.35|11.95|13.36|11.96|13.35|11.95|0
1656499960000|2022-06-29 10:52:40|13.37|11.97|13.38|11.98|13.38|11.98|13.37|11.97|0
1656499970000|2022-06-29 10:52:50|13.37|11.97|13.35|11.95|13.37|11.97|13.35|11.95|0
1656499980000|2022-06-29 10:53:00|13.36|11.96|13.37|11.97|13.37|11.97|13.36|11.96|0
1656500000000|2022-06-29 10:53:20|13.36|11.96|13.41|12.01|13.41|12.01|13.36|11.96|0
1656500010000|2022-06-29 10:53:30|13.48|12.08|13.46|12.06|13.49|12.09|13.46|12.06|0
1656500020000|2022-06-29 10:53:40|13.44|12.04|13.45|12.05|13.45|12.05|13.44|12.04|0
1656500030000|2022-06-29 10:53:50|13.41|12.01|13.39|11.99|13.41|12.01|13.38|11.98|0
1656500040000|2022-06-29 10:54:00|13.41|12.01|13.41|12.01|13.41|12.01|13.41|12.01|0
1656500050000|2022-06-29 10:54:10|13.39|11.99|13.38|11.98|13.39|11.99|13.38|11.98|0
1656500060000|2022-06-29 10:54:20|13.39|11.99|13.38|11.98|13.39|11.99|13.38|11.98|0
1656500070000|2022-06-29 10:54:30|13.37|11.97|13.36|11.96|13.37|11.97|13.36|11.96|0
1656500080000|2022-06-29 10:54:40|13.35|11.95|13.37|11.97|13.37|11.97|13.35|11.95|0
1656500090000|2022-06-29 10:54:50|13.38|11.98|13.35|11.95|13.38|11.98|13.35|11.95|0
1656500100000|2022-06-29 10:55:00|13.34|11.94|13.35|11.95|13.35|11.95|13.34|11.94|0
1656500110000|2022-06-29 10:55:10|13.37|11.97|13.35|11.95|13.37|11.97|13.35|11.95|0
1656500120000|2022-06-29 10:55:20|13.36|11.96|13.33|11.93|13.36|11.96|13.33|11.93|0
1656500130000|2022-06-29 10:55:30|13.34|11.94|13.37|11.97|13.37|11.97|13.34|11.94|0
1656500140000|2022-06-29 10:55:40|13.38|11.98|13.41|12.01|13.41|12.01|13.38|11.98|0
1656500150000|2022-06-29 10:55:50|13.42|12.02|13.41|12.01|13.42|12.02|13.41|12.01|0
1656500160000|2022-06-29 10:56:00|13.42|12.02|13.4|12|13.42|12.02|13.4|12|0
1656500170000|2022-06-29 10:56:10|13.39|11.99|13.35|11.95|13.39|11.99|13.35|11.95|0
1656500180000|2022-06-29 10:56:20|13.37|11.97|13.38|11.98|13.38|11.98|13.37|11.97|0
1656500190000|2022-06-29 10:56:30|13.39|11.99|13.41|12.01|13.41|12.01|13.39|11.99|0
1656500200000|2022-06-29 10:56:40|13.39|11.99|13.42|12.02|13.42|12.02|13.39|11.99|0
1656500210000|2022-06-29 10:56:50|13.43|12.03|13.42|12.02|13.43|12.03|13.41|12.01|0
1656500220000|2022-06-29 10:57:00|13.43|12.03|13.44|12.04|13.44|12.04|13.43|12.03|0
1656500230000|2022-06-29 10:57:10|13.43|12.03|13.45|12.05|13.46|12.06|13.43|12.03|0
1656500240000|2022-06-29 10:57:20|13.47|12.07|13.47|12.07|13.47|12.07|13.46|12.06|0
1656500250000|2022-06-29 10:57:30|13.46|12.06|13.45|12.05|13.47|12.07|13.45|12.05|0
1656500270000|2022-06-29 10:57:50|13.46|12.06|13.45|12.05|13.46|12.06|13.45|12.05|0
1656500280000|2022-06-29 10:58:00|13.46|12.06|13.46|12.06|13.46|12.06|13.46|12.06|0
1656500300000|2022-06-29 10:58:20|13.49|12.09|13.53|12.13|13.53|12.13|13.49|12.09|0
1656500310000|2022-06-29 10:58:30|13.52|12.12|13.48|12.08|13.52|12.12|13.48|12.08|0
1656500320000|2022-06-29 10:58:40|13.49|12.09|13.5|12.1|13.5|12.1|13.49|12.09|0
1656500330000|2022-06-29 10:58:50|13.49|12.09|13.49|12.09|13.49|12.09|13.49|12.09|0
1656500360000|2022-06-29 10:59:20|13.47|12.07|13.47|12.07|13.49|12.09|13.47|12.07|0
1656500370000|2022-06-29 10:59:30|13.46|12.06|13.46|12.06|13.46|12.06|13.45|12.05|0
1656500390000|2022-06-29 10:59:50|13.45|12.05|13.47|12.07|13.47|12.07|13.45|12.05|0
1656500400000|2022-06-29 11:00:00|13.45|12.05|13.45|12.05|13.47|12.07|13.45|12.05|0
1656500410000|2022-06-29 11:00:10|13.46|12.06|13.47|12.07|13.47|12.07|13.46|12.06|0
1656500420000|2022-06-29 11:00:20|13.49|12.09|13.52|12.12|13.52|12.12|13.49|12.09|0
1656500430000|2022-06-29 11:00:30|13.48|12.08|13.49|12.09|13.49|12.09|13.48|12.08|0
1656500440000|2022-06-29 11:00:40|13.52|12.12|13.51|12.11|13.52|12.12|13.51|12.11|0
1656500450000|2022-06-29 11:00:50|13.47|12.07|13.49|12.09|13.49|12.09|13.47|12.07|0
1656500460000|2022-06-29 11:01:00|13.52|12.12|13.52|12.12|13.52|12.12|13.51|12.11|0
1656500470000|2022-06-29 11:01:10|13.51|12.11|13.5|12.1|13.51|12.11|13.5|12.1|0
1656500480000|2022-06-29 11:01:20|13.49|12.09|13.48|12.08|13.49|12.09|13.48|12.08|0
1656500490000|2022-06-29 11:01:30|13.47|12.07|13.47|12.07|13.48|12.08|13.47|12.07|0
1656500500000|2022-06-29 11:01:40|13.48|12.08|13.47|12.07|13.48|12.08|13.47|12.07|0
1656500510000|2022-06-29 11:01:50|13.49|12.09|13.45|12.05|13.49|12.09|13.45|12.05|0
1656500520000|2022-06-29 11:02:00|13.43|12.03|13.43|12.03|13.44|12.04|13.43|12.03|0
1656500530000|2022-06-29 11:02:10|13.44|12.04|13.45|12.05|13.45|12.05|13.44|12.04|0
1656500540000|2022-06-29 11:02:20|13.44|12.04|13.41|12.01|13.44|12.04|13.41|12.01|0
1656500550000|2022-06-29 11:02:30|13.4|12|13.36|11.96|13.4|12|13.35|11.95|0
1656500560000|2022-06-29 11:02:40|13.37|11.97|13.42|12.02|13.42|12.02|13.37|11.97|0
1656500570000|2022-06-29 11:02:50|13.41|12.01|13.35|11.95|13.41|12.01|13.35|11.95|0
1656500580000|2022-06-29 11:03:00|13.37|11.97|13.37|11.97|13.39|11.99|13.37|11.97|0
1656500590000|2022-06-29 11:03:10|13.38|11.98|13.37|11.97|13.38|11.98|13.37|11.97|0
1656500600000|2022-06-29 11:03:20|13.39|11.99|13.41|12.01|13.41|12.01|13.39|11.99|0
1656500610000|2022-06-29 11:03:30|13.45|12.05|13.43|12.03|13.46|12.06|13.43|12.03|0
1656500620000|2022-06-29 11:03:40|13.42|12.02|13.41|12.01|13.42|12.02|13.41|12.01|0
1656500630000|2022-06-29 11:03:50|13.39|11.99|13.42|12.02|13.42|12.02|13.39|11.99|0
1656500650000|2022-06-29 11:04:10|13.43|12.03|13.42|12.02|13.43|12.03|13.42|12.02|0
1656500660000|2022-06-29 11:04:20|13.43|12.03|13.44|12.04|13.44|12.04|13.43|12.03|0
1656500670000|2022-06-29 11:04:30|13.45|12.05|13.47|12.07|13.47|12.07|13.45|12.05|0
1656500680000|2022-06-29 11:04:40|13.46|12.06|13.45|12.05|13.47|12.07|13.45|12.05|0
1656500690000|2022-06-29 11:04:50|13.46|12.06|13.46|12.06|13.46|12.06|13.46|12.06|0
1656500700000|2022-06-29 11:05:00|13.43|12.03|13.4|12|13.43|12.03|13.4|12|0
1656500710000|2022-06-29 11:05:10|13.41|12.01|13.41|12.01|13.42|12.02|13.41|12.01|0
1656500720000|2022-06-29 11:05:20|13.4|12|13.39|11.99|13.4|12|13.39|11.99|0
1656500730000|2022-06-29 11:05:30|13.38|11.98|13.36|11.96|13.38|11.98|13.36|11.96|0
1656500740000|2022-06-29 11:05:40|13.35|11.95|13.37|11.97|13.37|11.97|13.35|11.95|0
1656500750000|2022-06-29 11:05:50|13.35|11.95|13.37|11.97|13.37|11.97|13.35|11.95|0
1656500770000|2022-06-29 11:06:10|13.38|11.98|13.4|12|13.4|12|13.37|11.97|0
1656500780000|2022-06-29 11:06:20|13.39|11.99|13.38|11.98|13.39|11.99|13.38|11.98|0
1656500790000|2022-06-29 11:06:30|13.39|11.99|13.39|11.99|13.39|11.99|13.39|11.99|0
1656500800000|2022-06-29 11:06:40|13.38|11.98|13.38|11.98|13.38|11.98|13.38|11.98|0
1656500810000|2022-06-29 11:06:50|13.37|11.97|13.36|11.96|13.37|11.97|13.36|11.96|0
1656500820000|2022-06-29 11:07:00|13.37|11.97|13.36|11.96|13.37|11.97|13.36|11.96|0
1656500830000|2022-06-29 11:07:10|13.35|11.95|13.37|11.97|13.37|11.97|13.35|11.95|0
1656500840000|2022-06-29 11:07:20|13.39|11.99|13.39|11.99|13.39|11.99|13.39|11.99|0
1656500850000|2022-06-29 11:07:30|13.38|11.98|13.38|11.98|13.38|11.98|13.38|11.98|0
1656500860000|2022-06-29 11:07:40|13.37|11.97|13.37|11.97|13.37|11.97|13.37|11.97|0
1656500870000|2022-06-29 11:07:50|13.38|11.98|13.38|11.98|13.38|11.98|13.38|11.98|0
1656500880000|2022-06-29 11:08:00|13.39|11.99|13.41|12.01|13.41|12.01|13.39|11.99|0
1656500900000|2022-06-29 11:08:20|13.42|12.02|13.43|12.03|13.43|12.03|13.42|12.02|0
1656500910000|2022-06-29 11:08:30|13.42|12.02|13.39|11.99|13.42|12.02|13.39|11.99|0
1656500920000|2022-06-29 11:08:40|13.42|12.02|13.42|12.02|13.42|12.02|13.42|12.02|0
1656500930000|2022-06-29 11:08:50|13.43|12.03|13.45|12.05|13.45|12.05|13.43|12.03|0
1656500950000|2022-06-29 11:09:10|13.44|12.04|13.44|12.04|13.44|12.04|13.44|12.04|0
1656500960000|2022-06-29 11:09:20|13.46|12.06|13.47|12.07|13.47|12.07|13.46|12.06|0
1656500970000|2022-06-29 11:09:30|13.46|12.06|13.46|12.06|13.46|12.06|13.46|12.06|0
1656500990000|2022-06-29 11:09:50|13.44|12.04|13.45|12.05|13.45|12.05|13.43|12.03|0
1656501000000|2022-06-29 11:10:00|13.43|12.03|13.43|12.03|13.43|12.03|13.42|12.02|0
1656501010000|2022-06-29 11:10:10|13.45|12.05|13.43|12.03|13.45|12.05|13.43|12.03|0
1656501020000|2022-06-29 11:10:20|13.42|12.02|13.42|12.02|13.42|12.02|13.41|12.01|0
1656501030000|2022-06-29 11:10:30|13.41|12.01|13.4|12|13.41|12.01|13.4|12|0
1656501040000|2022-06-29 11:10:40|13.41|12.01|13.41|12.01|13.41|12.01|13.39|11.99|0
1656501050000|2022-06-29 11:10:50|13.4|12|13.37|11.97|13.4|12|13.37|11.97|0
1656501070000|2022-06-29 11:11:10|13.36|11.96|13.38|11.98|13.38|11.98|13.35|11.95|0
1656501080000|2022-06-29 11:11:20|13.39|11.99|13.4|12|13.4|12|13.39|11.99|0
1656501090000|2022-06-29 11:11:30|13.41|12.01|13.41|12.01|13.41|12.01|13.41|12.01|0
1656501100000|2022-06-29 11:11:40|13.38|11.98|13.37|11.97|13.38|11.98|13.35|11.95|0
1656501110000|2022-06-29 11:11:50|13.35|11.95|13.35|11.95|13.35|11.95|13.35|11.95|0
1656501120000|2022-06-29 11:12:00|13.37|11.97|13.37|11.97|13.37|11.97|13.36|11.96|0
1656501130000|2022-06-29 11:12:10|13.36|11.96|13.35|11.95|13.37|11.97|13.35|11.95|0
1656501150000|2022-06-29 11:12:30|13.37|11.97|13.35|11.95|13.37|11.97|13.35|11.95|0
1656501160000|2022-06-29 11:12:40|13.37|11.97|13.35|11.95|13.37|11.97|13.35|11.95|0
1656501200000|2022-06-29 11:13:20|13.34|11.94|13.27|11.87|13.34|11.94|13.27|11.87|0
1656501210000|2022-06-29 11:13:30|13.26|11.86|13.25|11.85|13.26|11.86|13.25|11.85|0
1656501220000|2022-06-29 11:13:40|13.26|11.86|13.3|11.9|13.31|11.91|13.26|11.86|0
1656501230000|2022-06-29 11:13:50|13.31|11.91|13.31|11.91|13.31|11.91|13.31|11.91|0
1656501240000|2022-06-29 11:14:00|13.33|11.93|13.33|11.93|13.33|11.93|13.31|11.91|0
1656501250000|2022-06-29 11:14:10|13.38|11.98|13.38|11.98|13.39|11.99|13.38|11.98|0
1656501260000|2022-06-29 11:14:20|13.43|12.03|13.42|12.02|13.43|12.03|13.42|12.02|0
1656501270000|2022-06-29 11:14:30|13.41|12.01|13.41|12.01|13.41|12.01|13.41|12.01|0
1656501280000|2022-06-29 11:14:40|13.38|11.98|13.39|11.99|13.39|11.99|13.38|11.98|0
1656501290000|2022-06-29 11:14:50|13.43|12.03|13.42|12.02|13.43|12.03|13.39|11.99|0
1656501300000|2022-06-29 11:15:00|13.45|12.05|13.42|12.02|13.45|12.05|13.42|12.02|0
1656501310000|2022-06-29 11:15:10|13.37|11.97|13.37|11.97|13.38|11.98|13.37|11.97|0
1656501320000|2022-06-29 11:15:20|13.3|11.9|13.39|11.99|13.4|12|13.26|11.86|0
1656501330000|2022-06-29 11:15:30|13.38|11.98|13.39|11.99|13.4|12|13.38|11.98|0
1656501340000|2022-06-29 11:15:40|13.38|11.98|13.4|12|13.4|12|13.38|11.98|0
1656501350000|2022-06-29 11:15:50|13.39|11.99|13.39|11.99|13.39|11.99|13.39|11.99|0
1656501360000|2022-06-29 11:16:00|13.38|11.98|13.37|11.97|13.38|11.98|13.34|11.94|0
1656501370000|2022-06-29 11:16:10|13.36|11.96|13.4|12|13.4|12|13.36|11.96|0
1656501380000|2022-06-29 11:16:20|13.42|12.02|13.42|12.02|13.42|12.02|13.42|12.02|0
1656501390000|2022-06-29 11:16:30|13.41|12.01|13.43|12.03|13.43|12.03|13.41|12.01|0
1656501420000|2022-06-29 11:17:00|13.42|12.02|13.45|12.05|13.46|12.06|13.42|12.02|0
1656501430000|2022-06-29 11:17:10|13.41|12.01|13.45|12.05|13.45|12.05|13.41|12.01|0
1656501440000|2022-06-29 11:17:20|13.41|12.01|13.43|12.03|13.43|12.03|13.41|12.01|0
1656501460000|2022-06-29 11:17:40|13.42|12.02|13.43|12.03|13.43|12.03|13.42|12.02|0
1656501470000|2022-06-29 11:17:50|13.42|12.02|13.41|12.01|13.42|12.02|13.41|12.01|0
1656501480000|2022-06-29 11:18:00|13.42|12.02|13.43|12.03|13.43|12.03|13.42|12.02|0
1656501490000|2022-06-29 11:18:10|13.42|12.02|13.41|12.01|13.42|12.02|13.41|12.01|0
1656501500000|2022-06-29 11:18:20|13.42|12.02|13.42|12.02|13.42|12.02|13.42|12.02|0
1656501510000|2022-06-29 11:18:30|13.41|12.01|13.41|12.01|13.41|12.01|13.41|12.01|0
1656501520000|2022-06-29 11:18:40|13.39|11.99|13.41|12.01|13.41|12.01|13.39|11.99|0
1656501530000|2022-06-29 11:18:50|13.43|12.03|13.43|12.03|13.43|12.03|13.43|12.03|0
1656501540000|2022-06-29 11:19:00|13.45|12.05|13.43|12.03|13.45|12.05|13.43|12.03|0
1656501550000|2022-06-29 11:19:10|13.42|12.02|13.42|12.02|13.42|12.02|13.42|12.02|0
1656501560000|2022-06-29 11:19:20|13.47|12.07|13.47|12.07|13.47|12.07|13.44|12.04|0
1656501570000|2022-06-29 11:19:30|13.46|12.06|13.46|12.06|13.46|12.06|13.46|12.06|0
1656501580000|2022-06-29 11:19:40|13.47|12.07|13.47|12.07|13.47|12.07|13.47|12.07|0
1656501590000|2022-06-29 11:19:50|13.49|12.09|13.48|12.08|13.49|12.09|13.47|12.07|0
1656501600000|2022-06-29 11:20:00|13.49|12.09|13.46|12.06|13.49|12.09|13.46|12.06|0
1656501610000|2022-06-29 11:20:10|13.47|12.07|13.49|12.09|13.49|12.09|13.47|12.07|0
1656501620000|2022-06-29 11:20:20|13.5|12.1|13.5|12.1|13.5|12.1|13.5|12.1|0
1656501630000|2022-06-29 11:20:30|13.49|12.09|13.5|12.1|13.5|12.1|13.49|12.09|0
1656501640000|2022-06-29 11:20:40|13.51|12.11|13.5|12.1|13.51|12.11|13.5|12.1|0
1656501650000|2022-06-29 11:20:50|13.49|12.09|13.49|12.09|13.49|12.09|13.49|12.09|0
1656501670000|2022-06-29 11:21:10|13.46|12.06|13.47|12.07|13.47|12.07|13.46|12.06|0
1656501680000|2022-06-29 11:21:20|13.46|12.06|13.48|12.08|13.48|12.08|13.46|12.06|0
1656501690000|2022-06-29 11:21:30|13.47|12.07|13.53|12.13|13.53|12.13|13.47|12.07|0
1656501700000|2022-06-29 11:21:40|13.51|12.11|13.51|12.11|13.51|12.11|13.5|12.1|0
1656501710000|2022-06-29 11:21:50|13.5|12.1|13.5|12.1|13.5|12.1|13.5|12.1|0
1656501720000|2022-06-29 11:22:00|13.51|12.11|13.5|12.1|13.51|12.11|13.5|12.1|0
1656501730000|2022-06-29 11:22:10|13.49|12.09|13.5|12.1|13.5|12.1|13.49|12.09|0
1656501750000|2022-06-29 11:22:30|13.49|12.09|13.49|12.09|13.49|12.09|13.47|12.07|0
1656501760000|2022-06-29 11:22:40|13.48|12.08|13.47|12.07|13.48|12.08|13.47|12.07|0
1656501770000|2022-06-29 11:22:50|13.46|12.06|13.45|12.05|13.46|12.06|13.45|12.05|0
1656501780000|2022-06-29 11:23:00|13.46|12.06|13.49|12.09|13.49|12.09|13.46|12.06|0
1656501790000|2022-06-29 11:23:10|13.47|12.07|13.47|12.07|13.47|12.07|13.47|12.07|0
1656501800000|2022-06-29 11:23:20|13.46|12.06|13.44|12.04|13.46|12.06|13.43|12.03|0
1656501810000|2022-06-29 11:23:30|13.45|12.05|13.43|12.03|13.45|12.05|13.43|12.03|0
1656501820000|2022-06-29 11:23:40|13.45|12.05|13.47|12.07|13.47|12.07|13.45|12.05|0
1656501830000|2022-06-29 11:23:50|13.46|12.06|13.45|12.05|13.47|12.07|13.45|12.05|0
1656501840000|2022-06-29 11:24:00|13.43|12.03|13.43|12.03|13.45|12.05|13.43|12.03|0
1656501850000|2022-06-29 11:24:10|13.44|12.04|13.45|12.05|13.45|12.05|13.43|12.03|0
1656501870000|2022-06-29 11:24:30|13.46|12.06|13.49|12.09|13.49|12.09|13.46|12.06|0
1656501880000|2022-06-29 11:24:40|13.48|12.08|13.47|12.07|13.49|12.09|13.47|12.07|0
1656501890000|2022-06-29 11:24:50|13.49|12.09|13.49|12.09|13.49|12.09|13.49|12.09|0
1656501900000|2022-06-29 11:25:00|13.5|12.1|13.5|12.1|13.5|12.1|13.5|12.1|0
1656501910000|2022-06-29 11:25:10|13.49|12.09|13.5|12.1|13.51|12.11|13.49|12.09|0
1656501920000|2022-06-29 11:25:20|13.51|12.11|13.5|12.1|13.51|12.11|13.49|12.09|0
1656501930000|2022-06-29 11:25:30|13.52|12.12|13.46|12.06|13.52|12.12|13.46|12.06|0
1656501940000|2022-06-29 11:25:40|13.47|12.07|13.47|12.07|13.47|12.07|13.47|12.07|0
1656501950000|2022-06-29 11:25:50|13.49|12.09|13.49|12.09|13.49|12.09|13.47|12.07|0
1656501960000|2022-06-29 11:26:00|13.47|12.07|13.47|12.07|13.47|12.07|13.45|12.05|0
1656501970000|2022-06-29 11:26:10|13.49|12.09|13.49|12.09|13.49|12.09|13.49|12.09|0
1656501980000|2022-06-29 11:26:20|13.47|12.07|13.49|12.09|13.49|12.09|13.47|12.07|0
1656501990000|2022-06-29 11:26:30|13.47|12.07|13.47|12.07|13.47|12.07|13.47|12.07|0
1656502000000|2022-06-29 11:26:40|13.48|12.08|13.48|12.08|13.48|12.08|13.48|12.08|0
1656502010000|2022-06-29 11:26:50|13.49|12.09|13.49|12.09|13.5|12.1|13.49|12.09|0
1656502020000|2022-06-29 11:27:00|13.51|12.11|13.49|12.09|13.51|12.11|13.49|12.09|0
1656502030000|2022-06-29 11:27:10|13.48|12.08|13.48|12.08|13.48|12.08|13.48|12.08|0
1656502040000|2022-06-29 11:27:20|13.49|12.09|13.5|12.1|13.5|12.1|13.49|12.09|0
1656502050000|2022-06-29 11:27:30|13.49|12.09|13.49|12.09|13.49|12.09|13.49|12.09|0
1656502060000|2022-06-29 11:27:40|13.48|12.08|13.49|12.09|13.49|12.09|13.48|12.08|0
1656502070000|2022-06-29 11:27:50|13.47|12.07|13.47|12.07|13.47|12.07|13.47|12.07|0
1656502080000|2022-06-29 11:28:00|13.46|12.06|13.46|12.06|13.46|12.06|13.46|12.06|0
1656502090000|2022-06-29 11:28:10|13.47|12.07|13.47|12.07|13.47|12.07|13.47|12.07|0
1656502100000|2022-06-29 11:28:20|13.49|12.09|13.49|12.09|13.49|12.09|13.49|12.09|0
1656502110000|2022-06-29 11:28:30|13.47|12.07|13.48|12.08|13.49|12.09|13.47|12.07|0
1656502120000|2022-06-29 11:28:40|13.47|12.07|13.48|12.08|13.49|12.09|13.47|12.07|0
1656502130000|2022-06-29 11:28:50|13.47|12.07|13.47|12.07|13.47|12.07|13.47|12.07|0
1656502140000|2022-06-29 11:29:00|13.48|12.08|13.49|12.09|13.49|12.09|13.48|12.08|0
1656502150000|2022-06-29 11:29:10|13.5|12.1|13.5|12.1|13.5|12.1|13.5|12.1|0
1656502160000|2022-06-29 11:29:20|13.51|12.11|13.5|12.1|13.51|12.11|13.5|12.1|0
1656502170000|2022-06-29 11:29:30|13.49|12.09|13.5|12.1|13.5|12.1|13.49|12.09|0
1656502190000|2022-06-29 11:29:50|13.49|12.09|13.5|12.1|13.5|12.1|13.49|12.09|0
1656502200000|2022-06-29 11:30:00|13.49|12.09|13.5|12.1|13.5|12.1|13.49|12.09|0
1656502210000|2022-06-29 11:30:10|13.51|12.11|13.51|12.11|13.51|12.11|13.51|12.11|0
1656502230000|2022-06-29 11:30:30|13.5|12.1|13.51|12.11|13.51|12.11|13.5|12.1|0
1656502240000|2022-06-29 11:30:40|13.52|12.12|13.52|12.12|13.52|12.12|13.52|12.12|0
1656502250000|2022-06-29 11:30:50|13.54|12.14|13.57|12.17|13.57|12.17|13.54|12.14|0
1656502260000|2022-06-29 11:31:00|13.55|12.15|13.56|12.16|13.56|12.16|13.55|12.15|0
1656502270000|2022-06-29 11:31:10|13.57|12.17|13.59|12.19|13.59|12.19|13.57|12.17|0
1656502280000|2022-06-29 11:31:20|13.57|12.17|13.57|12.17|13.57|12.17|13.57|12.17|0
1656502290000|2022-06-29 11:31:30|13.58|12.18|13.62|12.22|13.62|12.22|13.58|12.18|0
1656502300000|2022-06-29 11:31:40|13.61|12.21|13.61|12.21|13.61|12.21|13.57|12.17|0
1656502310000|2022-06-29 11:31:50|13.59|12.19|13.59|12.19|13.59|12.19|13.59|12.19|0
1656502320000|2022-06-29 11:32:00|13.61|12.21|13.62|12.22|13.62|12.22|13.61|12.21|0
1656502330000|2022-06-29 11:32:10|13.63|12.23|13.62|12.22|13.63|12.23|13.62|12.22|0
1656502340000|2022-06-29 11:32:20|13.61|12.21|13.62|12.22|13.62|12.22|13.61|12.21|0
1656502350000|2022-06-29 11:32:30|13.61|12.21|13.62|12.22|13.62|12.22|13.61|12.21|0
1656502360000|2022-06-29 11:32:40|13.61|12.21|13.61|12.21|13.61|12.21|13.61|12.21|0
1656502370000|2022-06-29 11:32:50|13.62|12.22|13.63|12.23|13.63|12.23|13.62|12.22|0
1656502380000|2022-06-29 11:33:00|13.65|12.25|13.62|12.22|13.65|12.25|13.62|12.22|0
1656502390000|2022-06-29 11:33:10|13.65|12.25|13.65|12.25|13.65|12.25|13.65|12.25|0
1656502400000|2022-06-29 11:33:20|13.63|12.23|13.63|12.23|13.63|12.23|13.62|12.22|0
1656502410000|2022-06-29 11:33:30|13.61|12.21|13.62|12.22|13.62|12.22|13.61|12.21|0
1656502430000|2022-06-29 11:33:50|13.61|12.21|13.61|12.21|13.61|12.21|13.61|12.21|0
1656502440000|2022-06-29 11:34:00|13.62|12.22|13.62|12.22|13.62|12.22|13.62|12.22|0
1656502450000|2022-06-29 11:34:10|13.63|12.23|13.63|12.23|13.63|12.23|13.63|12.23|0
1656502460000|2022-06-29 11:34:20|13.62|12.22|13.62|12.22|13.62|12.22|13.62|12.22|0
1656502470000|2022-06-29 11:34:30|13.61|12.21|13.61|12.21|13.61|12.21|13.61|12.21|0
1656502480000|2022-06-29 11:34:40|13.62|12.22|13.61|12.21|13.62|12.22|13.61|12.21|0
1656502490000|2022-06-29 11:34:50|13.62|12.22|13.62|12.22|13.62|12.22|13.61|12.21|0
1656502500000|2022-06-29 11:35:00|13.61|12.21|13.57|12.17|13.61|12.21|13.57|12.17|0
1656502510000|2022-06-29 11:35:10|13.58|12.18|13.57|12.17|13.58|12.18|13.57|12.17|0
1656502520000|2022-06-29 11:35:20|13.58|12.18|13.59|12.19|13.59|12.19|13.58|12.18|0
1656502530000|2022-06-29 11:35:30|13.58|12.18|13.59|12.19|13.61|12.21|13.58|12.18|0
1656502550000|2022-06-29 11:35:50|13.63|12.23|13.61|12.21|13.63|12.23|13.61|12.21|0
1656502570000|2022-06-29 11:36:10|13.62|12.22|13.61|12.21|13.62|12.22|13.61|12.21|0
1656502590000|2022-06-29 11:36:30|13.6|12.2|13.61|12.21|13.61|12.21|13.6|12.2|0
1656502600000|2022-06-29 11:36:40|13.62|12.22|13.62|12.22|13.63|12.23|13.62|12.22|0
1656502610000|2022-06-29 11:36:50|13.61|12.21|13.6|12.2|13.61|12.21|13.6|12.2|0
1656502620000|2022-06-29 11:37:00|13.59|12.19|13.59|12.19|13.59|12.19|13.59|12.19|0
1656502630000|2022-06-29 11:37:10|13.6|12.2|13.63|12.23|13.63|12.23|13.6|12.2|0
1656502640000|2022-06-29 11:37:20|13.64|12.24|13.63|12.23|13.65|12.25|13.63|12.23|0
1656502650000|2022-06-29 11:37:30|13.65|12.25|13.65|12.25|13.65|12.25|13.65|12.25|0
1656502660000|2022-06-29 11:37:40|13.63|12.23|13.65|12.25|13.65|12.25|13.63|12.23|0
1656502670000|2022-06-29 11:37:50|13.64|12.24|13.65|12.25|13.65|12.25|13.63|12.23|0
1656502680000|2022-06-29 11:38:00|13.63|12.23|13.63|12.23|13.63|12.23|13.63|12.23|0
1656502690000|2022-06-29 11:38:10|13.65|12.25|13.67|12.27|13.69|12.29|13.65|12.25|0
1656502700000|2022-06-29 11:38:20|13.69|12.29|13.73|12.33|13.73|12.33|13.69|12.29|0
1656502710000|2022-06-29 11:38:30|13.72|12.32|13.72|12.32|13.72|12.32|13.7|12.3|0
1656502720000|2022-06-29 11:38:40|13.7|12.3|13.73|12.33|13.73|12.33|13.7|12.3|0
1656502730000|2022-06-29 11:38:50|13.76|12.36|13.77|12.37|13.77|12.37|13.76|12.36|0
1656502740000|2022-06-29 11:39:00|13.78|12.38|13.77|12.37|13.78|12.38|13.76|12.36|0
1656502750000|2022-06-29 11:39:10|13.78|12.38|13.78|12.38|13.78|12.38|13.78|12.38|0
1656502760000|2022-06-29 11:39:20|13.8|12.4|13.83|12.43|13.83|12.43|13.8|12.4|0
1656502770000|2022-06-29 11:39:30|13.81|12.41|13.8|12.4|13.81|12.41|13.8|12.4|0
1656502780000|2022-06-29 11:39:40|13.83|12.43|13.83|12.43|13.83|12.43|13.82|12.42|0
1656502790000|2022-06-29 11:39:50|13.84|12.44|13.84|12.44|13.84|12.44|13.84|12.44|0
1656502800000|2022-06-29 11:40:00|13.85|12.45|13.85|12.45|13.85|12.45|13.84|12.44|0
1656502810000|2022-06-29 11:40:10|13.83|12.43|13.83|12.43|13.83|12.43|13.81|12.41|0
1656502820000|2022-06-29 11:40:20|13.81|12.41|13.8|12.4|13.81|12.41|13.8|12.4|0
1656502830000|2022-06-29 11:40:30|13.78|12.38|13.78|12.38|13.78|12.38|13.78|12.38|0
1656502840000|2022-06-29 11:40:40|13.8|12.4|13.81|12.41|13.81|12.41|13.8|12.4|0
1656502850000|2022-06-29 11:40:50|13.82|12.42|13.8|12.4|13.82|12.42|13.8|12.4|0
1656502860000|2022-06-29 11:41:00|13.79|12.39|13.78|12.38|13.79|12.39|13.78|12.38|0
1656502870000|2022-06-29 11:41:10|13.8|12.4|13.8|12.4|13.8|12.4|13.8|12.4|0
1656502880000|2022-06-29 11:41:20|13.81|12.41|13.8|12.4|13.81|12.41|13.8|12.4|0
1656502910000|2022-06-29 11:41:50|13.81|12.41|13.8|12.4|13.81|12.41|13.8|12.4|0
1656502920000|2022-06-29 11:42:00|13.81|12.41|13.82|12.42|13.82|12.42|13.81|12.41|0
1656502930000|2022-06-29 11:42:10|13.81|12.41|13.81|12.41|13.82|12.42|13.81|12.41|0
1656502940000|2022-06-29 11:42:20|13.82|12.42|13.82|12.42|13.82|12.42|13.82|12.42|0
1656502950000|2022-06-29 11:42:30|13.81|12.41|13.82|12.42|13.82|12.42|13.81|12.41|0
1656502960000|2022-06-29 11:42:40|13.8|12.4|13.8|12.4|13.8|12.4|13.8|12.4|0
1656502970000|2022-06-29 11:42:50|13.78|12.38|13.79|12.39|13.8|12.4|13.78|12.38|0
1656502980000|2022-06-29 11:43:00|13.8|12.4|13.8|12.4|13.8|12.4|13.8|12.4|0
1656502990000|2022-06-29 11:43:10|13.81|12.41|13.8|12.4|13.81|12.41|13.8|12.4|0
1656503000000|2022-06-29 11:43:20|13.81|12.41|13.82|12.42|13.82|12.42|13.81|12.41|0
1656503010000|2022-06-29 11:43:30|13.81|12.41|13.81|12.41|13.81|12.41|13.81|12.41|0
1656503020000|2022-06-29 11:43:40|13.82|12.42|13.84|12.44|13.84|12.44|13.82|12.42|0
1656503030000|2022-06-29 11:43:50|13.82|12.42|13.81|12.41|13.82|12.42|13.81|12.41|0
1656503040000|2022-06-29 11:44:00|13.8|12.4|13.82|12.42|13.82|12.42|13.8|12.4|0
1656503070000|2022-06-29 11:44:30|13.81|12.41|13.81|12.41|13.81|12.41|13.81|12.41|0
1656503090000|2022-06-29 11:44:50|13.8|12.4|13.8|12.4|13.8|12.4|13.8|12.4|0
1656503100000|2022-06-29 11:45:00|13.81|12.41|13.81|12.41|13.81|12.41|13.8|12.4|0
1656503110000|2022-06-29 11:45:10|13.8|12.4|13.81|12.41|13.81|12.41|13.8|12.4|0
1656503120000|2022-06-29 11:45:20|13.8|12.4|13.78|12.38|13.8|12.4|13.78|12.38|0
1656503130000|2022-06-29 11:45:30|13.8|12.4|13.78|12.38|13.8|12.4|13.78|12.38|0
1656503150000|2022-06-29 11:45:50|13.79|12.39|13.78|12.38|13.79|12.39|13.78|12.38|0
1656503160000|2022-06-29 11:46:00|13.81|12.41|13.81|12.41|13.81|12.41|13.81|12.41|0
1656503170000|2022-06-29 11:46:10|13.8|12.4|13.81|12.41|13.81|12.41|13.8|12.4|0
1656503180000|2022-06-29 11:46:20|13.82|12.42|13.85|12.45|13.85|12.45|13.82|12.42|0
1656503190000|2022-06-29 11:46:30|13.88|12.48|13.88|12.48|13.88|12.48|13.88|12.48|0
1656503200000|2022-06-29 11:46:40|13.92|12.52|13.89|12.49|13.92|12.52|13.89|12.49|0
1656503210000|2022-06-29 11:46:50|13.88|12.48|13.89|12.49|13.89|12.49|13.88|12.48|0
1656503220000|2022-06-29 11:47:00|13.91|12.51|13.91|12.51|13.91|12.51|13.9|12.5|0
1656503230000|2022-06-29 11:47:10|13.89|12.49|13.91|12.51|13.91|12.51|13.89|12.49|0
1656503240000|2022-06-29 11:47:20|13.89|12.49|13.88|12.48|13.89|12.49|13.88|12.48|0
1656503250000|2022-06-29 11:47:30|13.87|12.47|13.85|12.45|13.87|12.47|13.85|12.45|0
1656503260000|2022-06-29 11:47:40|13.87|12.47|13.82|12.42|13.87|12.47|13.81|12.41|0
1656503270000|2022-06-29 11:47:50|13.81|12.41|13.81|12.41|13.81|12.41|13.81|12.41|0
1656503280000|2022-06-29 11:48:00|13.8|12.4|13.8|12.4|13.8|12.4|13.8|12.4|0
1656503290000|2022-06-29 11:48:10|13.81|12.41|13.8|12.4|13.81|12.41|13.8|12.4|0
1656503300000|2022-06-29 11:48:20|13.81|12.41|13.89|12.49|13.91|12.51|13.81|12.41|0
1656503310000|2022-06-29 11:48:30|13.88|12.48|13.88|12.48|13.88|12.48|13.87|12.47|0
1656503320000|2022-06-29 11:48:40|13.89|12.49|13.89|12.49|13.89|12.49|13.88|12.48|0
1656503330000|2022-06-29 11:48:50|13.88|12.48|13.88|12.48|13.88|12.48|13.88|12.48|0
1656503340000|2022-06-29 11:49:00|13.89|12.49|13.89|12.49|13.89|12.49|13.89|12.49|0
1656503360000|2022-06-29 11:49:20|13.91|12.51|13.91|12.51|13.91|12.51|13.91|12.51|0
1656503370000|2022-06-29 11:49:30|13.9|12.5|13.89|12.49|13.9|12.5|13.89|12.49|0
1656503400000|2022-06-29 11:50:00|13.88|12.48|13.88|12.48|13.88|12.48|13.88|12.48|0
1656503410000|2022-06-29 11:50:10|13.89|12.49|13.89|12.49|13.89|12.49|13.89|12.49|0
1656503420000|2022-06-29 11:50:20|13.88|12.48|13.88|12.48|13.88|12.48|13.88|12.48|0
1656503430000|2022-06-29 11:50:30|13.87|12.47|13.87|12.47|13.87|12.47|13.87|12.47|0
1656503440000|2022-06-29 11:50:40|13.88|12.48|13.89|12.49|13.89|12.49|13.88|12.48|0
1656503460000|2022-06-29 11:51:00|13.88|12.48|13.89|12.49|13.89|12.49|13.88|12.48|0
1656503470000|2022-06-29 11:51:10|13.87|12.47|13.87|12.47|13.87|12.47|13.87|12.47|0
1656503500000|2022-06-29 11:51:40|13.88|12.48|13.88|12.48|13.88|12.48|13.88|12.48|0
1656503520000|2022-06-29 11:52:00|13.87|12.47|13.87|12.47|13.88|12.48|13.87|12.47|0
1656503530000|2022-06-29 11:52:10|13.88|12.48|13.88|12.48|13.88|12.48|13.87|12.47|0
1656503540000|2022-06-29 11:52:20|13.87|12.47|13.87|12.47|13.87|12.47|13.87|12.47|0
1656503550000|2022-06-29 11:52:30|13.89|12.49|13.89|12.49|13.89|12.49|13.89|12.49|0
1656503560000|2022-06-29 11:52:40|13.88|12.48|13.89|12.49|13.89|12.49|13.87|12.47|0
1656503570000|2022-06-29 11:52:50|13.88|12.48|13.89|12.49|13.89|12.49|13.88|12.48|0
1656503580000|2022-06-29 11:53:00|13.91|12.51|13.91|12.51|13.91|12.51|13.91|12.51|0
1656503600000|2022-06-29 11:53:20|13.92|12.52|13.95|12.55|13.95|12.55|13.91|12.51|0
1656503610000|2022-06-29 11:53:30|13.96|12.56|13.93|12.53|13.96|12.56|13.93|12.53|0
1656503620000|2022-06-29 11:53:40|13.95|12.55|13.99|12.59|14|12.6|13.95|12.55|0
1656503630000|2022-06-29 11:53:50|13.98|12.58|14|12.6|14|12.6|13.97|12.57|0
1656503640000|2022-06-29 11:54:00|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656503650000|2022-06-29 11:54:10|14.01|12.61|14.03|12.63|14.03|12.63|14|12.6|0
1656503660000|2022-06-29 11:54:20|14.05|12.65|14.07|12.67|14.07|12.67|14.05|12.65|0
1656503670000|2022-06-29 11:54:30|14.12|12.72|14.17|12.77|14.17|12.77|14.1|12.7|0
1656503680000|2022-06-29 11:54:40|14.16|12.76|14.16|12.76|14.17|12.77|14.16|12.76|0
1656503690000|2022-06-29 11:54:50|14.14|12.74|14.17|12.77|14.17|12.77|14.14|12.74|0
1656503700000|2022-06-29 11:55:00|14.14|12.74|14.12|12.72|14.14|12.74|14.1|12.7|0
1656503710000|2022-06-29 11:55:10|14.13|12.73|14.1|12.7|14.13|12.73|14.1|12.7|0
1656503720000|2022-06-29 11:55:20|14.11|12.71|14.11|12.71|14.11|12.71|14.11|12.71|0
1656503730000|2022-06-29 11:55:30|14.1|12.7|14.07|12.67|14.1|12.7|14.07|12.67|0
1656503740000|2022-06-29 11:55:40|14.09|12.69|14.07|12.67|14.09|12.69|14.07|12.67|0
1656503750000|2022-06-29 11:55:50|14.09|12.69|14.09|12.69|14.09|12.69|14.09|12.69|0
1656503760000|2022-06-29 11:56:00|14.07|12.67|14.08|12.68|14.09|12.69|14.07|12.67|0
1656503770000|2022-06-29 11:56:10|14.09|12.69|14.09|12.69|14.09|12.69|14.07|12.67|0
1656503780000|2022-06-29 11:56:20|14.11|12.71|14.13|12.73|14.14|12.74|14.11|12.71|0
1656503790000|2022-06-29 11:56:30|14.11|12.71|14.09|12.69|14.11|12.71|14.09|12.69|0
1656503800000|2022-06-29 11:56:40|14.1|12.7|14.09|12.69|14.1|12.7|14.09|12.69|0
1656503810000|2022-06-29 11:56:50|14.1|12.7|14.09|12.69|14.1|12.7|14.09|12.69|0
1656503820000|2022-06-29 11:57:00|14.1|12.7|14.13|12.73|14.13|12.73|14.1|12.7|0
1656503830000|2022-06-29 11:57:10|14.16|12.76|14.16|12.76|14.16|12.76|14.16|12.76|0
1656503840000|2022-06-29 11:57:20|14.17|12.77|14.17|12.77|14.19|12.79|14.17|12.77|0
1656503850000|2022-06-29 11:57:30|14.16|12.76|14.17|12.77|14.17|12.77|14.16|12.76|0
1656503860000|2022-06-29 11:57:40|14.16|12.76|14.2|12.8|14.2|12.8|14.16|12.76|0
1656503870000|2022-06-29 11:57:50|14.21|12.81|14.26|12.86|14.26|12.86|14.21|12.81|0
1656503880000|2022-06-29 11:58:00|14.27|12.87|14.26|12.86|14.27|12.87|14.26|12.86|0
1656503890000|2022-06-29 11:58:10|14.28|12.88|14.28|12.88|14.28|12.88|14.27|12.87|0
1656503900000|2022-06-29 11:58:20|14.27|12.87|14.27|12.87|14.28|12.88|14.27|12.87|0
1656503910000|2022-06-29 11:58:30|14.26|12.86|14.28|12.88|14.28|12.88|14.26|12.86|0
1656503920000|2022-06-29 11:58:40|14.3|12.9|14.3|12.9|14.3|12.9|14.3|12.9|0
1656503930000|2022-06-29 11:58:50|14.33|12.93|14.34|12.94|14.35|12.95|14.33|12.93|0
1656503940000|2022-06-29 11:59:00|14.35|12.95|14.34|12.94|14.35|12.95|14.34|12.94|0
1656503950000|2022-06-29 11:59:10|14.33|12.93|14.33|12.93|14.33|12.93|14.33|12.93|0
1656503960000|2022-06-29 11:59:20|14.31|12.91|14.3|12.9|14.31|12.91|14.28|12.88|0
1656503970000|2022-06-29 11:59:30|14.29|12.89|14.31|12.91|14.31|12.91|14.29|12.89|0
1656503980000|2022-06-29 11:59:40|14.33|12.93|14.3|12.9|14.33|12.93|14.3|12.9|0
1656503990000|2022-06-29 11:59:50|14.31|12.91|14.3|12.9|14.31|12.91|14.3|12.9|0
1656504000000|2022-06-29 12:00:00|14.27|12.87|14.3|12.9|14.3|12.9|14.27|12.87|0
1656504010000|2022-06-29 12:00:10|14.33|12.93|14.33|12.93|14.33|12.93|14.33|12.93|0
1656504020000|2022-06-29 12:00:20|14.32|12.92|14.33|12.93|14.33|12.93|14.3|12.9|0
1656504030000|2022-06-29 12:00:30|14.34|12.94|14.35|12.95|14.35|12.95|14.34|12.94|0
1656504040000|2022-06-29 12:00:40|14.37|12.97|14.38|12.98|14.38|12.98|14.37|12.97|0
1656504050000|2022-06-29 12:00:50|14.41|13.01|14.4|13|14.43|13.03|14.4|13|0
1656504060000|2022-06-29 12:01:00|14.41|13.01|14.46|13.06|14.46|13.06|14.41|13.01|0
1656504070000|2022-06-29 12:01:10|14.45|13.05|14.47|13.07|14.47|13.07|14.44|13.04|0
1656504090000|2022-06-29 12:01:30|14.57|13.17|14.57|13.17|14.57|13.17|14.57|13.17|0
1656504100000|2022-06-29 12:01:40|14.55|13.15|14.67|13.27|14.67|13.27|14.55|13.15|0
1656504110000|2022-06-29 12:01:50|14.66|13.26|14.64|13.24|14.66|13.26|14.61|13.21|0
1656504120000|2022-06-29 12:02:00|14.65|13.25|14.7|13.3|14.7|13.3|14.65|13.25|0
1656504130000|2022-06-29 12:02:10|14.71|13.31|14.64|13.24|14.71|13.31|14.64|13.24|0
1656504140000|2022-06-29 12:02:20|14.63|13.23|14.63|13.23|14.63|13.23|14.63|13.23|0
1656504150000|2022-06-29 12:02:30|14.61|13.21|14.62|13.22|14.63|13.23|14.61|13.21|0
1656504160000|2022-06-29 12:02:40|14.61|13.21|14.61|13.21|14.61|13.21|14.61|13.21|0
1656504180000|2022-06-29 12:03:00|14.6|13.2|14.61|13.21|14.61|13.21|14.6|13.2|0
1656504190000|2022-06-29 12:03:10|14.62|13.22|14.63|13.23|14.63|13.23|14.61|13.21|0
1656504200000|2022-06-29 12:03:20|14.65|13.25|14.67|13.27|14.67|13.27|14.65|13.25|0
1656504210000|2022-06-29 12:03:30|14.65|13.25|14.64|13.24|14.65|13.25|14.64|13.24|0
1656504220000|2022-06-29 12:03:40|14.65|13.25|14.63|13.23|14.65|13.25|14.63|13.23|0
1656504230000|2022-06-29 12:03:50|14.64|13.24|14.65|13.25|14.65|13.25|14.64|13.24|0
1656504240000|2022-06-29 12:04:00|14.64|13.24|14.61|13.21|14.64|13.24|14.61|13.21|0
1656504250000|2022-06-29 12:04:10|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1656504260000|2022-06-29 12:04:20|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1656504270000|2022-06-29 12:04:30|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1656504280000|2022-06-29 12:04:40|14.67|13.27|14.67|13.27|14.67|13.27|14.67|13.27|0
1656504290000|2022-06-29 12:04:50|14.68|13.28|14.67|13.27|14.68|13.28|14.67|13.27|0
1656504300000|2022-06-29 12:05:00|14.65|13.25|14.64|13.24|14.65|13.25|14.64|13.24|0
1656504310000|2022-06-29 12:05:10|14.63|13.23|14.63|13.23|14.63|13.23|14.63|13.23|0
1656504320000|2022-06-29 12:05:20|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1656504330000|2022-06-29 12:05:30|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1656504340000|2022-06-29 12:05:40|14.66|13.26|14.67|13.27|14.67|13.27|14.66|13.26|0
1656504350000|2022-06-29 12:05:50|14.68|13.28|14.76|13.35|14.76|13.35|14.68|13.28|0
1656504380000|2022-06-29 12:06:20|14.74|13.34|14.74|13.34|14.74|13.34|14.71|13.31|0
1656504390000|2022-06-29 12:06:30|14.73|13.33|14.74|13.34|14.74|13.34|14.73|13.33|0
1656504400000|2022-06-29 12:06:40|14.71|13.31|14.69|13.29|14.71|13.31|14.68|13.28|0
1656504410000|2022-06-29 12:06:50|14.73|13.33|14.76|13.35|14.76|13.35|14.73|13.33|0
1656504420000|2022-06-29 12:07:00|14.74|13.34|14.73|13.33|14.74|13.34|14.73|13.33|0
1656504430000|2022-06-29 12:07:10|14.74|13.34|14.76|13.35|14.76|13.35|14.74|13.34|0
1656504450000|2022-06-29 12:07:30|14.74|13.34|14.76|13.35|14.76|13.35|14.74|13.34|0
1656504460000|2022-06-29 12:07:40|14.74|13.34|14.73|13.33|14.74|13.34|14.73|13.33|0
1656504470000|2022-06-29 12:07:50|14.71|13.31|14.7|13.3|14.73|13.33|14.7|13.3|0
1656504480000|2022-06-29 12:08:00|14.71|13.31|14.7|13.3|14.71|13.31|14.7|13.3|0
1656504490000|2022-06-29 12:08:10|14.68|13.28|14.67|13.27|14.68|13.28|14.67|13.27|0
1656504500000|2022-06-29 12:08:20|14.68|13.28|14.67|13.27|14.68|13.28|14.67|13.27|0
1656504510000|2022-06-29 12:08:30|14.68|13.28|14.67|13.27|14.68|13.28|14.67|13.27|0
1656504520000|2022-06-29 12:08:40|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1656504530000|2022-06-29 12:08:50|14.7|13.3|14.69|13.29|14.7|13.3|14.68|13.28|0
1656504540000|2022-06-29 12:09:00|14.68|13.28|14.65|13.25|14.68|13.28|14.65|13.25|0
1656504550000|2022-06-29 12:09:10|14.67|13.27|14.67|13.27|14.67|13.27|14.67|13.27|0
1656504560000|2022-06-29 12:09:20|14.65|13.25|14.63|13.23|14.65|13.25|14.63|13.23|0
1656504570000|2022-06-29 12:09:30|14.61|13.21|14.6|13.2|14.61|13.21|14.58|13.18|0
1656504580000|2022-06-29 12:09:40|14.61|13.21|14.58|13.18|14.61|13.21|14.58|13.18|0
1656504590000|2022-06-29 12:09:50|14.57|13.17|14.58|13.18|14.58|13.18|14.57|13.17|0
1656504600000|2022-06-29 12:10:00|14.57|13.17|14.56|13.16|14.57|13.17|14.55|13.15|0
1656504610000|2022-06-29 12:10:10|14.57|13.17|14.58|13.18|14.58|13.18|14.56|13.16|0
1656504620000|2022-06-29 12:10:20|14.57|13.17|14.61|13.21|14.61|13.21|14.57|13.17|0
1656504630000|2022-06-29 12:10:30|14.6|13.2|14.57|13.17|14.6|13.2|14.57|13.17|0
1656504640000|2022-06-29 12:10:40|14.58|13.18|14.6|13.2|14.6|13.2|14.58|13.18|0
1656504650000|2022-06-29 12:10:50|14.58|13.18|14.57|13.17|14.58|13.18|14.57|13.17|0
1656504660000|2022-06-29 12:11:00|14.55|13.15|14.56|13.16|14.56|13.16|14.55|13.15|0
1656504670000|2022-06-29 12:11:10|14.55|13.15|14.57|13.17|14.57|13.17|14.55|13.15|0
1656504680000|2022-06-29 12:11:20|14.56|13.16|14.55|13.15|14.57|13.17|14.55|13.15|0
1656504690000|2022-06-29 12:11:30|14.57|13.17|14.57|13.17|14.57|13.17|14.57|13.17|0
1656504700000|2022-06-29 12:11:40|14.58|13.18|14.61|13.21|14.61|13.21|14.58|13.18|0
1656504710000|2022-06-29 12:11:50|14.6|13.2|14.6|13.2|14.6|13.2|14.59|13.19|0
1656504720000|2022-06-29 12:12:00|14.61|13.21|14.58|13.18|14.63|13.23|14.58|13.18|0
1656504730000|2022-06-29 12:12:10|14.6|13.2|14.6|13.2|14.6|13.2|14.59|13.19|0
1656504740000|2022-06-29 12:12:20|14.59|13.19|14.6|13.2|14.6|13.2|14.59|13.19|0
1656504750000|2022-06-29 12:12:30|14.58|13.18|14.59|13.19|14.59|13.19|14.58|13.18|0
1656504760000|2022-06-29 12:12:40|14.6|13.2|14.6|13.2|14.61|13.21|14.6|13.2|0
1656504770000|2022-06-29 12:12:50|14.61|13.21|14.63|13.23|14.63|13.23|14.61|13.21|0
1656504780000|2022-06-29 12:13:00|14.62|13.22|14.63|13.23|14.63|13.23|14.61|13.21|0
1656504790000|2022-06-29 12:13:10|14.61|13.21|14.63|13.23|14.63|13.23|14.61|13.21|0
1656504800000|2022-06-29 12:13:20|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1656504810000|2022-06-29 12:13:30|14.63|13.23|14.63|13.23|14.63|13.23|14.63|13.23|0
1656504820000|2022-06-29 12:13:40|14.6|13.2|14.58|13.18|14.6|13.2|14.58|13.18|0
1656504830000|2022-06-29 12:13:50|14.6|13.2|14.6|13.2|14.61|13.21|14.6|13.2|0
1656504840000|2022-06-29 12:14:00|14.61|13.21|14.61|13.21|14.61|13.21|14.61|13.21|0
1656504850000|2022-06-29 12:14:10|14.6|13.2|14.6|13.2|14.6|13.2|14.6|13.2|0
1656504860000|2022-06-29 12:14:20|14.61|13.21|14.61|13.21|14.61|13.21|14.61|13.21|0
1656504870000|2022-06-29 12:14:30|14.6|13.2|14.61|13.21|14.61|13.21|14.6|13.2|0
1656504880000|2022-06-29 12:14:40|14.6|13.2|14.6|13.2|14.6|13.2|14.6|13.2|0
1656504890000|2022-06-29 12:14:50|14.58|13.18|14.58|13.18|14.58|13.18|14.58|13.18|0
1656504900000|2022-06-29 12:15:00|14.6|13.2|14.59|13.19|14.6|13.2|14.59|13.19|0
1656504910000|2022-06-29 12:15:10|14.61|13.21|14.63|13.23|14.64|13.24|14.61|13.21|0
1656504920000|2022-06-29 12:15:20|14.64|13.24|14.67|13.27|14.67|13.27|14.62|13.22|0
1656504930000|2022-06-29 12:15:30|14.65|13.25|14.71|13.31|14.71|13.31|14.65|13.25|0
1656504940000|2022-06-29 12:15:40|14.7|13.3|14.71|13.31|14.74|13.34|14.7|13.3|0
1656504950000|2022-06-29 12:15:50|14.7|13.3|14.68|13.28|14.7|13.3|14.68|13.28|0
1656504960000|2022-06-29 12:16:00|14.67|13.27|14.65|13.25|14.67|13.27|14.65|13.25|0
1656504970000|2022-06-29 12:16:10|14.67|13.27|14.68|13.28|14.68|13.28|14.67|13.27|0
1656504980000|2022-06-29 12:16:20|14.67|13.27|14.7|13.3|14.7|13.3|14.67|13.27|0
1656504990000|2022-06-29 12:16:30|14.68|13.28|14.71|13.31|14.71|13.31|14.67|13.27|0
1656505000000|2022-06-29 12:16:40|14.7|13.3|14.7|13.3|14.71|13.31|14.7|13.3|0
1656505010000|2022-06-29 12:16:50|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1656505020000|2022-06-29 12:17:00|14.7|13.3|14.68|13.28|14.7|13.3|14.67|13.27|0
1656505030000|2022-06-29 12:17:10|14.67|13.27|14.68|13.28|14.68|13.28|14.67|13.27|0
1656505040000|2022-06-29 12:17:20|14.67|13.27|14.67|13.27|14.67|13.27|14.67|13.27|0
1656505050000|2022-06-29 12:17:30|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1656505060000|2022-06-29 12:17:40|14.7|13.3|14.7|13.3|14.7|13.3|14.68|13.28|0
1656505070000|2022-06-29 12:17:50|14.64|13.24|14.66|13.26|14.66|13.26|14.64|13.24|0
1656505080000|2022-06-29 12:18:00|14.67|13.27|14.67|13.27|14.67|13.27|14.65|13.25|0
1656505090000|2022-06-29 12:18:10|14.65|13.25|14.62|13.22|14.65|13.25|14.62|13.22|0
1656505100000|2022-06-29 12:18:20|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1656505110000|2022-06-29 12:18:30|14.62|13.22|14.58|13.18|14.62|13.22|14.58|13.18|0
1656505120000|2022-06-29 12:18:40|14.6|13.2|14.57|13.17|14.6|13.2|14.57|13.17|0
1656505130000|2022-06-29 12:18:50|14.58|13.18|14.57|13.17|14.58|13.18|14.57|13.17|0
1656505140000|2022-06-29 12:19:00|14.55|13.15|14.57|13.17|14.57|13.17|14.55|13.15|0
1656505150000|2022-06-29 12:19:10|14.55|13.15|14.54|13.14|14.55|13.15|14.54|13.14|0
1656505160000|2022-06-29 12:19:20|14.57|13.17|14.55|13.15|14.57|13.17|14.55|13.15|0
1656505170000|2022-06-29 12:19:30|14.57|13.17|14.57|13.17|14.57|13.17|14.57|13.17|0
1656505180000|2022-06-29 12:19:40|14.58|13.18|14.58|13.18|14.58|13.18|14.58|13.18|0
1656505190000|2022-06-29 12:19:50|14.6|13.2|14.55|13.15|14.6|13.2|14.55|13.15|0
1656505200000|2022-06-29 12:20:00|14.58|13.18|14.6|13.2|14.6|13.2|14.58|13.18|0
1656505210000|2022-06-29 12:20:10|14.61|13.21|14.61|13.21|14.61|13.21|14.61|13.21|0
1656505220000|2022-06-29 12:20:20|14.6|13.2|14.57|13.17|14.6|13.2|14.57|13.17|0
1656505230000|2022-06-29 12:20:30|14.62|13.22|14.6|13.2|14.62|13.22|14.6|13.2|0
1656505240000|2022-06-29 12:20:40|14.64|13.24|14.6|13.2|14.64|13.24|14.6|13.2|0
1656505250000|2022-06-29 12:20:50|14.57|13.17|14.58|13.18|14.58|13.18|14.57|13.17|0
1656505260000|2022-06-29 12:21:00|14.57|13.17|14.59|13.19|14.6|13.2|14.57|13.17|0
1656505270000|2022-06-29 12:21:10|14.58|13.18|14.57|13.17|14.6|13.2|14.57|13.17|0
1656505280000|2022-06-29 12:21:20|14.52|13.12|14.54|13.14|14.54|13.14|14.52|13.12|0
1656505290000|2022-06-29 12:21:30|14.55|13.15|14.58|13.18|14.58|13.18|14.55|13.15|0
1656505300000|2022-06-29 12:21:40|14.57|13.17|14.57|13.17|14.57|13.17|14.57|13.17|0
1656505310000|2022-06-29 12:21:50|14.58|13.18|14.58|13.18|14.58|13.18|14.57|13.17|0
1656505320000|2022-06-29 12:22:00|14.57|13.17|14.56|13.16|14.58|13.18|14.56|13.16|0
1656505330000|2022-06-29 12:22:10|14.58|13.18|14.57|13.17|14.58|13.18|14.57|13.17|0
1656505340000|2022-06-29 12:22:20|14.55|13.15|14.54|13.14|14.55|13.15|14.54|13.14|0
1656505350000|2022-06-29 12:22:30|14.55|13.15|14.51|13.11|14.55|13.15|14.51|13.11|0
1656505360000|2022-06-29 12:22:40|14.52|13.12|14.51|13.11|14.52|13.12|14.51|13.11|0
1656505370000|2022-06-29 12:22:50|14.5|13.1|14.42|13.02|14.5|13.1|14.42|13.02|0
1656505380000|2022-06-29 12:23:00|14.41|13.01|14.45|13.05|14.45|13.05|14.41|13.01|0
1656505400000|2022-06-29 12:23:20|14.44|13.04|14.44|13.04|14.44|13.04|14.42|13.02|0
1656505410000|2022-06-29 12:23:30|14.41|13.01|14.39|12.99|14.41|13.01|14.39|12.99|0
1656505420000|2022-06-29 12:23:40|14.38|12.98|14.31|12.91|14.38|12.98|14.31|12.91|0
1656505430000|2022-06-29 12:23:50|14.3|12.9|14.31|12.91|14.31|12.91|14.3|12.9|0
1656505440000|2022-06-29 12:24:00|14.32|12.92|14.32|12.92|14.34|12.94|14.32|12.92|0
1656505450000|2022-06-29 12:24:10|14.31|12.91|14.31|12.91|14.31|12.91|14.31|12.91|0
1656505460000|2022-06-29 12:24:20|14.3|12.9|14.27|12.87|14.3|12.9|14.27|12.87|0
1656505470000|2022-06-29 12:24:30|14.28|12.88|14.3|12.9|14.3|12.9|14.28|12.88|0
1656505480000|2022-06-29 12:24:40|14.25|12.85|14.25|12.85|14.25|12.85|14.25|12.85|0
1656505510000|2022-06-29 12:25:10|14.24|12.84|14.24|12.84|14.25|12.85|14.24|12.84|0
1656505520000|2022-06-29 12:25:20|14.22|12.82|14.22|12.82|14.22|12.82|14.22|12.82|0
1656505530000|2022-06-29 12:25:30|14.24|12.84|14.22|12.82|14.24|12.84|14.22|12.82|0
1656505540000|2022-06-29 12:25:40|14.24|12.84|14.24|12.84|14.24|12.84|14.23|12.83|0
1656505550000|2022-06-29 12:25:50|14.22|12.82|14.23|12.83|14.23|12.83|14.22|12.82|0
1656505560000|2022-06-29 12:26:00|14.21|12.81|14.21|12.81|14.21|12.81|14.21|12.81|0
1656505570000|2022-06-29 12:26:10|14.22|12.82|14.22|12.82|14.22|12.82|14.22|12.82|0
1656505580000|2022-06-29 12:26:20|14.24|12.84|14.24|12.84|14.24|12.84|14.24|12.84|0
1656505600000|2022-06-29 12:26:40|14.27|12.87|14.28|12.88|14.28|12.88|14.25|12.85|0
1656505610000|2022-06-29 12:26:50|14.3|12.9|14.31|12.91|14.31|12.91|14.3|12.9|0
1656505630000|2022-06-29 12:27:10|14.28|12.88|14.28|12.88|14.28|12.88|14.28|12.88|0
1656505640000|2022-06-29 12:27:20|14.27|12.87|14.27|12.87|14.27|12.87|14.27|12.87|0
1656505650000|2022-06-29 12:27:30|14.28|12.88|14.25|12.85|14.28|12.88|14.25|12.85|0
1656505660000|2022-06-29 12:27:40|14.24|12.84|14.24|12.84|14.24|12.84|14.24|12.84|0
1656505670000|2022-06-29 12:27:50|14.22|12.82|14.22|12.82|14.22|12.82|14.22|12.82|0
1656505680000|2022-06-29 12:28:00|14.23|12.83|14.22|12.82|14.23|12.83|14.22|12.82|0
1656505730000|2022-06-29 12:28:50|14.21|12.81|14.21|12.81|14.21|12.81|14.21|12.81|0
1656505740000|2022-06-29 12:29:00|14.22|12.82|14.22|12.82|14.22|12.82|14.22|12.82|0
1656505750000|2022-06-29 12:29:10|14.21|12.81|14.24|12.84|14.24|12.84|14.21|12.81|0
1656505760000|2022-06-29 12:29:20|14.26|12.86|14.26|12.86|14.26|12.86|14.26|12.86|0
1656505770000|2022-06-29 12:29:30|14.27|12.87|14.27|12.87|14.27|12.87|14.27|12.87|0
1656505780000|2022-06-29 12:29:40|14.25|12.85|14.25|12.85|14.25|12.85|14.25|12.85|0
1656505790000|2022-06-29 12:29:50|14.3|12.9|14.29|12.89|14.3|12.9|14.29|12.89|0
1656505800000|2022-06-29 12:30:00|14.28|12.88|14.34|12.94|14.34|12.94|14.28|12.88|0
1656505810000|2022-06-29 12:30:10|14.36|12.96|14.27|12.87|14.36|12.96|14.27|12.87|0
1656505820000|2022-06-29 12:30:20|14.17|12.77|14.11|12.71|14.17|12.77|14.11|12.71|0
1656505830000|2022-06-29 12:30:30|14.08|12.68|14.12|12.72|14.13|12.73|14.08|12.68|0
1656505840000|2022-06-29 12:30:40|14.17|12.77|14.15|12.75|14.17|12.77|14.15|12.75|0
1656505850000|2022-06-29 12:30:50|14.17|12.77|14.2|12.8|14.2|12.8|14.16|12.76|0
1656505860000|2022-06-29 12:31:00|14.27|12.87|14.29|12.89|14.32|12.92|14.25|12.85|0
1656505870000|2022-06-29 12:31:10|14.34|12.94|14.37|12.97|14.37|12.97|14.34|12.94|0
1656505880000|2022-06-29 12:31:20|14.34|12.94|14.31|12.91|14.34|12.94|14.31|12.91|0
1656505890000|2022-06-29 12:31:30|14.28|12.88|14.21|12.81|14.28|12.88|14.21|12.81|0
1656505900000|2022-06-29 12:31:40|14.2|12.8|14.11|12.71|14.2|12.8|14.11|12.71|0
1656505910000|2022-06-29 12:31:50|14.13|12.73|14.13|12.73|14.14|12.74|14.11|12.71|0
1656505920000|2022-06-29 12:32:00|14.1|12.7|13.99|12.59|14.1|12.7|13.99|12.59|0
1656505930000|2022-06-29 12:32:10|14|12.6|13.9|12.5|14|12.6|13.9|12.5|0
1656505940000|2022-06-29 12:32:20|13.88|12.48|13.88|12.48|13.88|12.48|13.81|12.41|0
1656505950000|2022-06-29 12:32:30|13.86|12.46|13.92|12.52|13.92|12.52|13.86|12.46|0
1656505960000|2022-06-29 12:32:40|13.9|12.5|13.88|12.48|13.9|12.5|13.88|12.48|0
1656505970000|2022-06-29 12:32:50|13.93|12.53|13.93|12.53|13.97|12.57|13.93|12.53|0
1656505980000|2022-06-29 12:33:00|13.89|12.49|13.83|12.43|13.89|12.49|13.83|12.43|0
1656505990000|2022-06-29 12:33:10|13.85|12.45|13.85|12.45|13.89|12.49|13.85|12.45|0
1656506000000|2022-06-29 12:33:20|13.86|12.46|13.89|12.49|13.89|12.49|13.83|12.43|0
1656506010000|2022-06-29 12:33:30|13.88|12.48|13.86|12.46|13.92|12.52|13.86|12.46|0
1656506020000|2022-06-29 12:33:40|13.85|12.45|13.89|12.49|13.89|12.49|13.85|12.45|0
1656506030000|2022-06-29 12:33:50|13.9|12.5|13.9|12.5|13.9|12.5|13.89|12.49|0
1656506040000|2022-06-29 12:34:00|13.94|12.54|13.96|12.56|13.96|12.56|13.93|12.53|0
1656506050000|2022-06-29 12:34:10|13.97|12.57|14.02|12.62|14.03|12.63|13.97|12.57|0
1656506060000|2022-06-29 12:34:20|14.03|12.63|13.99|12.59|14.03|12.63|13.99|12.59|0
1656506070000|2022-06-29 12:34:30|13.97|12.57|13.99|12.59|14|12.6|13.97|12.57|0
1656506080000|2022-06-29 12:34:40|13.97|12.57|13.97|12.57|13.97|12.57|13.96|12.56|0
1656506090000|2022-06-29 12:34:50|13.98|12.58|14|12.6|14|12.6|13.97|12.57|0
1656506100000|2022-06-29 12:35:00|13.99|12.59|13.89|12.49|13.99|12.59|13.89|12.49|0
1656506110000|2022-06-29 12:35:10|13.9|12.5|13.88|12.48|13.9|12.5|13.88|12.48|0
1656506120000|2022-06-29 12:35:20|13.86|12.46|13.86|12.46|13.86|12.46|13.85|12.45|0
1656506130000|2022-06-29 12:35:30|13.92|12.52|13.9|12.5|13.92|12.52|13.89|12.49|0
1656506140000|2022-06-29 12:35:40|13.89|12.49|13.89|12.49|13.89|12.49|13.89|12.49|0
1656506150000|2022-06-29 12:35:50|13.88|12.48|13.89|12.49|13.9|12.5|13.88|12.48|0
1656506160000|2022-06-29 12:36:00|13.88|12.48|13.88|12.48|13.9|12.5|13.88|12.48|0
1656506170000|2022-06-29 12:36:10|13.83|12.43|13.83|12.43|13.85|12.45|13.83|12.43|0
1656506180000|2022-06-29 12:36:20|13.82|12.42|13.81|12.41|13.85|12.45|13.81|12.41|0
1656506190000|2022-06-29 12:36:30|13.77|12.37|13.74|12.34|13.77|12.37|13.67|12.27|0
1656506200000|2022-06-29 12:36:40|13.75|12.35|13.77|12.37|13.77|12.37|13.74|12.34|0
1656506210000|2022-06-29 12:36:50|13.79|12.39|13.81|12.41|13.81|12.41|13.78|12.38|0
1656506220000|2022-06-29 12:37:00|13.8|12.4|13.85|12.45|13.85|12.45|13.8|12.4|0
1656506230000|2022-06-29 12:37:10|13.83|12.43|13.88|12.48|13.88|12.48|13.83|12.43|0
1656506240000|2022-06-29 12:37:20|13.89|12.49|13.93|12.53|13.93|12.53|13.89|12.49|0
1656506250000|2022-06-29 12:37:30|13.92|12.52|13.9|12.5|13.92|12.52|13.9|12.5|0
1656506260000|2022-06-29 12:37:40|13.93|12.53|13.91|12.51|13.93|12.53|13.91|12.51|0
1656506270000|2022-06-29 12:37:50|13.92|12.52|13.86|12.46|13.92|12.52|13.86|12.46|0
1656506280000|2022-06-29 12:38:00|13.88|12.48|13.88|12.48|13.89|12.49|13.88|12.48|0
1656506290000|2022-06-29 12:38:10|13.86|12.46|13.84|12.44|13.87|12.47|13.84|12.44|0
1656506300000|2022-06-29 12:38:20|13.85|12.45|13.81|12.41|13.85|12.45|13.81|12.41|0
1656506310000|2022-06-29 12:38:30|13.82|12.42|13.79|12.39|13.82|12.42|13.79|12.39|0
1656506320000|2022-06-29 12:38:40|13.78|12.38|13.75|12.35|13.79|12.39|13.75|12.35|0
1656506330000|2022-06-29 12:38:50|13.74|12.34|13.73|12.33|13.74|12.34|13.72|12.32|0
1656506340000|2022-06-29 12:39:00|13.72|12.32|13.71|12.31|13.72|12.32|13.71|12.31|0
1656506350000|2022-06-29 12:39:10|13.72|12.32|13.72|12.32|13.74|12.34|13.71|12.31|0
1656506360000|2022-06-29 12:39:20|13.73|12.33|13.79|12.39|13.79|12.39|13.73|12.33|0
1656506370000|2022-06-29 12:39:30|13.76|12.36|13.76|12.36|13.76|12.36|13.75|12.35|0
1656506380000|2022-06-29 12:39:40|13.75|12.35|13.75|12.35|13.75|12.35|13.74|12.34|0
1656506390000|2022-06-29 12:39:50|13.74|12.34|13.74|12.34|13.74|12.34|13.72|12.32|0
1656506400000|2022-06-29 12:40:00|13.72|12.32|13.76|12.36|13.78|12.38|13.72|12.32|0
1656506410000|2022-06-29 12:40:10|13.78|12.38|13.76|12.36|13.78|12.38|13.76|12.36|0
1656506420000|2022-06-29 12:40:20|13.75|12.35|13.75|12.35|13.76|12.36|13.75|12.35|0
1656506430000|2022-06-29 12:40:30|13.74|12.34|13.68|12.28|13.74|12.34|13.68|12.28|0
1656506440000|2022-06-29 12:40:40|13.71|12.31|13.7|12.3|13.71|12.31|13.7|12.3|0
1656506450000|2022-06-29 12:40:50|13.68|12.28|13.72|12.32|13.72|12.32|13.68|12.28|0
1656506460000|2022-06-29 12:41:00|13.71|12.31|13.73|12.33|13.73|12.33|13.71|12.31|0
1656506470000|2022-06-29 12:41:10|13.72|12.32|13.71|12.31|13.72|12.32|13.71|12.31|0
1656506480000|2022-06-29 12:41:20|13.72|12.32|13.73|12.33|13.74|12.34|13.72|12.32|0
1656506490000|2022-06-29 12:41:30|13.71|12.31|13.72|12.32|13.72|12.32|13.71|12.31|0
1656506500000|2022-06-29 12:41:40|13.74|12.34|13.74|12.34|13.74|12.34|13.74|12.34|0
1656506510000|2022-06-29 12:41:50|13.72|12.32|13.72|12.32|13.72|12.32|13.72|12.32|0
1656506520000|2022-06-29 12:42:00|13.73|12.33|13.79|12.39|13.79|12.39|13.73|12.33|0
1656506530000|2022-06-29 12:42:10|13.81|12.41|13.78|12.38|13.81|12.41|13.78|12.38|0
1656506540000|2022-06-29 12:42:20|13.79|12.39|13.79|12.39|13.79|12.39|13.78|12.38|0
1656506550000|2022-06-29 12:42:30|13.78|12.38|13.79|12.39|13.79|12.39|13.78|12.38|0
1656506560000|2022-06-29 12:42:40|13.78|12.38|13.76|12.36|13.78|12.38|13.76|12.36|0
1656506570000|2022-06-29 12:42:50|13.75|12.35|13.75|12.35|13.76|12.36|13.75|12.35|0
1656506580000|2022-06-29 12:43:00|13.76|12.36|13.83|12.43|13.83|12.43|13.76|12.36|0
1656506590000|2022-06-29 12:43:10|13.85|12.45|13.8|12.4|13.85|12.45|13.8|12.4|0
1656506600000|2022-06-29 12:43:20|13.79|12.39|13.8|12.4|13.81|12.41|13.79|12.39|0
1656506610000|2022-06-29 12:43:30|13.81|12.41|13.85|12.45|13.85|12.45|13.81|12.41|0
1656506620000|2022-06-29 12:43:40|13.83|12.43|13.83|12.43|13.83|12.43|13.82|12.42|0
1656506630000|2022-06-29 12:43:50|13.82|12.42|13.86|12.46|13.86|12.46|13.82|12.42|0
1656506640000|2022-06-29 12:44:00|13.87|12.47|13.9|12.5|13.92|12.52|13.87|12.47|0
1656506650000|2022-06-29 12:44:10|13.89|12.49|13.9|12.5|13.9|12.5|13.87|12.47|0
1656506660000|2022-06-29 12:44:20|13.89|12.49|13.92|12.52|13.92|12.52|13.89|12.49|0
1656506670000|2022-06-29 12:44:30|13.89|12.49|13.9|12.5|13.9|12.5|13.87|12.47|0
1656506680000|2022-06-29 12:44:40|13.89|12.49|13.89|12.49|13.89|12.49|13.89|12.49|0
1656506690000|2022-06-29 12:44:50|13.92|12.52|13.92|12.52|13.93|12.53|13.92|12.52|0
1656506700000|2022-06-29 12:45:00|13.9|12.5|13.89|12.49|13.9|12.5|13.89|12.49|0
1656506710000|2022-06-29 12:45:10|13.9|12.5|13.9|12.5|13.9|12.5|13.9|12.5|0
1656506720000|2022-06-29 12:45:20|13.89|12.49|13.87|12.47|13.89|12.49|13.87|12.47|0
1656506730000|2022-06-29 12:45:30|13.83|12.43|13.8|12.4|13.83|12.43|13.8|12.4|0
1656506740000|2022-06-29 12:45:40|13.82|12.42|13.83|12.43|13.83|12.43|13.82|12.42|0
1656506750000|2022-06-29 12:45:50|13.87|12.47|13.83|12.43|13.87|12.47|13.83|12.43|0
1656506760000|2022-06-29 12:46:00|13.86|12.46|13.89|12.49|13.89|12.49|13.86|12.46|0
1656506770000|2022-06-29 12:46:10|13.9|12.5|13.9|12.5|13.9|12.5|13.9|12.5|0
1656506780000|2022-06-29 12:46:20|13.89|12.49|13.87|12.47|13.89|12.49|13.87|12.47|0
1656506790000|2022-06-29 12:46:30|13.86|12.46|13.9|12.5|13.9|12.5|13.86|12.46|0
1656506800000|2022-06-29 12:46:40|13.89|12.49|13.91|12.51|13.91|12.51|13.89|12.49|0
1656506810000|2022-06-29 12:46:50|13.92|12.52|13.92|12.52|13.92|12.52|13.92|12.52|0
1656506820000|2022-06-29 12:47:00|13.93|12.53|13.93|12.53|13.93|12.53|13.92|12.52|0
1656506830000|2022-06-29 12:47:10|13.94|12.54|14.04|12.64|14.04|12.64|13.94|12.54|0
1656506840000|2022-06-29 12:47:20|14.03|12.63|14.04|12.64|14.04|12.64|14.01|12.61|0
1656506850000|2022-06-29 12:47:30|14.03|12.63|14|12.6|14.03|12.63|14|12.6|0
1656506860000|2022-06-29 12:47:40|14.01|12.61|14.01|12.61|14.03|12.63|14.01|12.61|0
1656506870000|2022-06-29 12:47:50|14|12.6|14|12.6|14|12.6|14|12.6|0
1656506880000|2022-06-29 12:48:00|13.98|12.58|13.94|12.54|13.98|12.58|13.94|12.54|0
1656506890000|2022-06-29 12:48:10|13.93|12.53|13.9|12.5|13.93|12.53|13.9|12.5|0
1656506900000|2022-06-29 12:48:20|13.89|12.49|13.89|12.49|13.89|12.49|13.89|12.49|0
1656506920000|2022-06-29 12:48:40|13.87|12.47|13.85|12.45|13.87|12.47|13.85|12.45|0
1656506930000|2022-06-29 12:48:50|13.87|12.47|13.87|12.47|13.87|12.47|13.87|12.47|0
1656506940000|2022-06-29 12:49:00|13.86|12.46|13.89|12.49|13.89|12.49|13.86|12.46|0
1656506950000|2022-06-29 12:49:10|13.92|12.52|13.89|12.49|13.92|12.52|13.89|12.49|0
1656506960000|2022-06-29 12:49:20|13.92|12.52|13.92|12.52|13.92|12.52|13.92|12.52|0
1656506970000|2022-06-29 12:49:30|13.93|12.53|13.96|12.56|13.96|12.56|13.93|12.53|0
1656506980000|2022-06-29 12:49:40|13.93|12.53|13.94|12.54|13.94|12.54|13.93|12.53|0
1656506990000|2022-06-29 12:49:50|13.93|12.53|13.9|12.5|13.93|12.53|13.9|12.5|0
1656507000000|2022-06-29 12:50:00|13.89|12.49|13.89|12.49|13.92|12.52|13.89|12.49|0
1656507010000|2022-06-29 12:50:10|13.9|12.5|13.9|12.5|13.9|12.5|13.9|12.5|0
1656507020000|2022-06-29 12:50:20|13.92|12.52|13.92|12.52|13.92|12.52|13.92|12.52|0
1656507030000|2022-06-29 12:50:30|13.93|12.53|13.91|12.51|13.93|12.53|13.91|12.51|0
1656507040000|2022-06-29 12:50:40|13.9|12.5|13.92|12.52|13.92|12.52|13.9|12.5|0
1656507050000|2022-06-29 12:50:50|13.93|12.53|13.93|12.53|13.93|12.53|13.93|12.53|0
1656507060000|2022-06-29 12:51:00|13.95|12.55|13.96|12.56|13.96|12.56|13.95|12.55|0
1656507070000|2022-06-29 12:51:10|13.97|12.57|13.96|12.56|13.97|12.57|13.96|12.56|0
1656507080000|2022-06-29 12:51:20|13.97|12.57|14|12.6|14|12.6|13.97|12.57|0
1656507090000|2022-06-29 12:51:30|13.98|12.58|13.98|12.58|14|12.6|13.98|12.58|0
1656507100000|2022-06-29 12:51:40|13.96|12.56|13.96|12.56|13.96|12.56|13.96|12.56|0
1656507110000|2022-06-29 12:51:50|13.93|12.53|13.94|12.54|13.94|12.54|13.93|12.53|0
1656507120000|2022-06-29 12:52:00|13.96|12.56|14|12.6|14|12.6|13.96|12.56|0
1656507130000|2022-06-29 12:52:10|14.03|12.63|14.03|12.63|14.04|12.64|14.03|12.63|0
1656507140000|2022-06-29 12:52:20|14.01|12.61|14|12.6|14.03|12.63|13.98|12.58|0
1656507150000|2022-06-29 12:52:30|13.98|12.58|14|12.6|14|12.6|13.98|12.58|0
1656507160000|2022-06-29 12:52:40|14.01|12.61|14.01|12.61|14.01|12.61|14|12.6|0
1656507170000|2022-06-29 12:52:50|13.98|12.58|13.98|12.58|13.98|12.58|13.98|12.58|0
1656507180000|2022-06-29 12:53:00|13.97|12.57|13.97|12.57|13.98|12.58|13.97|12.57|0
1656507200000|2022-06-29 12:53:20|13.96|12.56|13.97|12.57|13.97|12.57|13.96|12.56|0
1656507210000|2022-06-29 12:53:30|13.96|12.56|13.98|12.58|13.98|12.58|13.96|12.56|0
1656507220000|2022-06-29 12:53:40|13.97|12.57|13.98|12.58|13.98|12.58|13.97|12.57|0
1656507230000|2022-06-29 12:53:50|13.97|12.57|13.97|12.57|13.97|12.57|13.97|12.57|0
1656507240000|2022-06-29 12:54:00|13.96|12.56|13.94|12.54|13.97|12.57|13.94|12.54|0
1656507250000|2022-06-29 12:54:10|13.96|12.56|13.97|12.57|13.97|12.57|13.94|12.54|0
1656507260000|2022-06-29 12:54:20|13.98|12.58|13.98|12.58|14|12.6|13.98|12.58|0
1656507270000|2022-06-29 12:54:30|13.96|12.56|13.97|12.57|13.97|12.57|13.96|12.56|0
1656507280000|2022-06-29 12:54:40|13.98|12.58|13.98|12.58|13.98|12.58|13.97|12.57|0
1656507290000|2022-06-29 12:54:50|13.97|12.57|13.96|12.56|13.97|12.57|13.96|12.56|0
1656507300000|2022-06-29 12:55:00|13.94|12.54|13.94|12.54|13.94|12.54|13.94|12.54|0
1656507310000|2022-06-29 12:55:10|13.93|12.53|13.91|12.51|13.93|12.53|13.91|12.51|0
1656507320000|2022-06-29 12:55:20|13.9|12.5|13.87|12.47|13.9|12.5|13.87|12.47|0
1656507330000|2022-06-29 12:55:30|13.89|12.49|13.89|12.49|13.9|12.5|13.89|12.49|0
1656507340000|2022-06-29 12:55:40|13.9|12.5|13.89|12.49|13.9|12.5|13.89|12.49|0
1656507350000|2022-06-29 12:55:50|13.87|12.47|13.86|12.46|13.87|12.47|13.86|12.46|0
1656507360000|2022-06-29 12:56:00|13.84|12.44|13.78|12.38|13.84|12.44|13.78|12.38|0
1656507370000|2022-06-29 12:56:10|13.79|12.39|13.82|12.42|13.82|12.42|13.79|12.39|0
1656507380000|2022-06-29 12:56:20|13.83|12.43|13.85|12.45|13.85|12.45|13.83|12.43|0
1656507390000|2022-06-29 12:56:30|13.86|12.46|13.85|12.45|13.86|12.46|13.85|12.45|0
1656507400000|2022-06-29 12:56:40|13.83|12.43|13.8|12.4|13.83|12.43|13.8|12.4|0
1656507410000|2022-06-29 12:56:50|13.82|12.42|13.79|12.39|13.82|12.42|13.79|12.39|0
1656507420000|2022-06-29 12:57:00|13.76|12.36|13.76|12.36|13.76|12.36|13.75|12.35|0
1656507430000|2022-06-29 12:57:10|13.8|12.4|13.82|12.42|13.82|12.42|13.8|12.4|0
1656507440000|2022-06-29 12:57:20|13.84|12.44|13.8|12.4|13.85|12.45|13.8|12.4|0
1656507450000|2022-06-29 12:57:30|13.81|12.41|13.8|12.4|13.82|12.42|13.8|12.4|0
1656507460000|2022-06-29 12:57:40|13.79|12.39|13.79|12.39|13.79|12.39|13.79|12.39|0
1656507470000|2022-06-29 12:57:50|13.8|12.4|13.83|12.43|13.85|12.45|13.8|12.4|0
1656507480000|2022-06-29 12:58:00|13.85|12.45|13.83|12.43|13.85|12.45|13.83|12.43|0
1656507490000|2022-06-29 12:58:10|13.85|12.45|13.85|12.45|13.85|12.45|13.82|12.42|0
1656507500000|2022-06-29 12:58:20|13.83|12.43|13.83|12.43|13.83|12.43|13.83|12.43|0
1656507510000|2022-06-29 12:58:30|13.85|12.45|13.82|12.42|13.85|12.45|13.82|12.42|0
1656507520000|2022-06-29 12:58:40|13.8|12.4|13.85|12.45|13.85|12.45|13.8|12.4|0
1656507530000|2022-06-29 12:58:50|13.87|12.47|13.86|12.46|13.87|12.47|13.86|12.46|0
1656507540000|2022-06-29 12:59:00|13.87|12.47|13.9|12.5|13.9|12.5|13.87|12.47|0
1656507550000|2022-06-29 12:59:10|13.89|12.49|13.93|12.53|13.93|12.53|13.89|12.49|0
1656507560000|2022-06-29 12:59:20|13.96|12.56|13.97|12.57|13.97|12.57|13.96|12.56|0
1656507570000|2022-06-29 12:59:30|13.94|12.54|13.93|12.53|13.94|12.54|13.91|12.51|0
1656507580000|2022-06-29 12:59:40|13.91|12.51|13.93|12.53|13.93|12.53|13.91|12.51|0
1656507590000|2022-06-29 12:59:50|13.94|12.54|13.91|12.51|13.94|12.54|13.91|12.51|0
1656507600000|2022-06-29 13:00:00|13.89|12.49|13.89|12.49|13.89|12.49|13.89|12.49|0
1656507610000|2022-06-29 13:00:10|13.9|12.5|13.9|12.5|13.9|12.5|13.9|12.5|0
1656507620000|2022-06-29 13:00:20|13.89|12.49|13.86|12.46|13.89|12.49|13.86|12.46|0
1656507630000|2022-06-29 13:00:30|13.85|12.45|13.86|12.46|13.86|12.46|13.85|12.45|0
1656507640000|2022-06-29 13:00:40|13.94|12.54|13.98|12.58|13.98|12.58|13.94|12.54|0
1656507650000|2022-06-29 13:00:50|13.97|12.57|14|12.6|14|12.6|13.97|12.57|0
1656507660000|2022-06-29 13:01:00|13.98|12.58|14.06|12.66|14.06|12.66|13.98|12.58|0
1656507670000|2022-06-29 13:01:10|14.11|12.71|14.17|12.77|14.17|12.77|14.1|12.7|0
1656507680000|2022-06-29 13:01:20|14.19|12.79|14.14|12.74|14.19|12.79|14.14|12.74|0
1656507690000|2022-06-29 13:01:30|14.11|12.71|14.11|12.71|14.12|12.72|14.11|12.71|0
1656507700000|2022-06-29 13:01:40|14.13|12.73|14.15|12.75|14.15|12.75|14.13|12.73|0
1656507710000|2022-06-29 13:01:50|14.19|12.79|14.17|12.77|14.19|12.79|14.17|12.77|0
1656507720000|2022-06-29 13:02:00|14.18|12.78|14.17|12.77|14.18|12.78|14.17|12.77|0
1656507730000|2022-06-29 13:02:10|14.18|12.78|14.14|12.74|14.18|12.78|14.14|12.74|0
1656507740000|2022-06-29 13:02:20|14.11|12.71|14.12|12.72|14.12|12.72|14.1|12.7|0
1656507750000|2022-06-29 13:02:30|14.11|12.71|14.12|12.72|14.12|12.72|14.11|12.71|0
1656507760000|2022-06-29 13:02:40|14.14|12.74|14.14|12.74|14.15|12.75|14.14|12.74|0
1656507770000|2022-06-29 13:02:50|14.12|12.72|14.14|12.74|14.14|12.74|14.12|12.72|0
1656507780000|2022-06-29 13:03:00|14.15|12.75|14.16|12.76|14.16|12.76|14.14|12.74|0
1656507790000|2022-06-29 13:03:10|14.15|12.75|14.17|12.77|14.17|12.77|14.15|12.75|0
1656507800000|2022-06-29 13:03:20|14.18|12.78|14.21|12.81|14.21|12.81|14.17|12.77|0
1656507810000|2022-06-29 13:03:30|14.22|12.82|14.19|12.79|14.22|12.82|14.19|12.79|0
1656507820000|2022-06-29 13:03:40|14.17|12.77|14.11|12.71|14.17|12.77|14.11|12.71|0
1656507830000|2022-06-29 13:03:50|14.05|12.65|14.04|12.64|14.05|12.65|14.04|12.64|0
1656507840000|2022-06-29 13:04:00|14.05|12.65|14.07|12.67|14.07|12.67|14.05|12.65|0
1656507850000|2022-06-29 13:04:10|14.09|12.69|14.11|12.71|14.12|12.72|14.09|12.69|0
1656507860000|2022-06-29 13:04:20|14.12|12.72|14.16|12.76|14.16|12.76|14.12|12.72|0
1656507870000|2022-06-29 13:04:30|14.17|12.77|14.16|12.76|14.17|12.77|14.16|12.76|0
1656507890000|2022-06-29 13:04:50|14.15|12.75|14.12|12.72|14.15|12.75|14.12|12.72|0
1656507900000|2022-06-29 13:05:00|14.17|12.77|14.19|12.79|14.2|12.8|14.17|12.77|0
1656507910000|2022-06-29 13:05:10|14.14|12.74|14.16|12.76|14.18|12.78|14.14|12.74|0
1656507920000|2022-06-29 13:05:20|14.14|12.74|14.07|12.67|14.14|12.74|14.07|12.67|0
1656507930000|2022-06-29 13:05:30|14.08|12.68|14.08|12.68|14.09|12.69|14.08|12.68|0
1656507940000|2022-06-29 13:05:40|14.07|12.67|14.11|12.71|14.11|12.71|14.07|12.67|0
1656507950000|2022-06-29 13:05:50|14.09|12.69|14.11|12.71|14.11|12.71|14.09|12.69|0
1656507960000|2022-06-29 13:06:00|14.12|12.72|14.18|12.78|14.18|12.78|14.12|12.72|0
1656507970000|2022-06-29 13:06:10|14.15|12.75|14.14|12.74|14.16|12.76|14.12|12.72|0
1656507980000|2022-06-29 13:06:20|14.09|12.69|14.11|12.71|14.11|12.71|14.09|12.69|0
1656507990000|2022-06-29 13:06:30|14.08|12.68|14.08|12.68|14.09|12.69|14.08|12.68|0
1656508000000|2022-06-29 13:06:40|14.12|12.72|14.11|12.71|14.12|12.72|14.09|12.69|0
1656508010000|2022-06-29 13:06:50|14.12|12.72|14.12|12.72|14.12|12.72|14.11|12.71|0
1656508020000|2022-06-29 13:07:00|14.14|12.74|14.18|12.78|14.18|12.78|14.14|12.74|0
1656508030000|2022-06-29 13:07:10|14.16|12.76|14.14|12.74|14.16|12.76|14.14|12.74|0
1656508040000|2022-06-29 13:07:20|14.12|12.72|14.12|12.72|14.14|12.74|14.12|12.72|0
1656508050000|2022-06-29 13:07:30|14.11|12.71|14.12|12.72|14.12|12.72|14.09|12.69|0
1656508060000|2022-06-29 13:07:40|14.11|12.71|14.09|12.69|14.12|12.72|14.09|12.69|0
1656508070000|2022-06-29 13:07:50|14.08|12.68|14.02|12.62|14.08|12.68|14.02|12.62|0
1656508080000|2022-06-29 13:08:00|14.01|12.61|13.98|12.58|14.01|12.61|13.98|12.58|0
1656508090000|2022-06-29 13:08:10|14|12.6|13.99|12.59|14|12.6|13.99|12.59|0
1656508100000|2022-06-29 13:08:20|14.01|12.61|13.95|12.55|14.01|12.61|13.95|12.55|0
1656508110000|2022-06-29 13:08:30|13.96|12.56|14.01|12.61|14.01|12.61|13.94|12.54|0
1656508120000|2022-06-29 13:08:40|13.97|12.57|13.98|12.58|13.98|12.58|13.96|12.56|0
1656508130000|2022-06-29 13:08:50|13.97|12.57|13.97|12.57|13.97|12.57|13.97|12.57|0
1656508140000|2022-06-29 13:09:00|13.98|12.58|14.01|12.61|14.01|12.61|13.98|12.58|0
1656508150000|2022-06-29 13:09:10|14.04|12.64|14.04|12.64|14.04|12.64|14.02|12.62|0
1656508160000|2022-06-29 13:09:20|14.07|12.67|14.11|12.71|14.11|12.71|14.07|12.67|0
1656508170000|2022-06-29 13:09:30|14.12|12.72|14.07|12.67|14.12|12.72|14.07|12.67|0
1656508180000|2022-06-29 13:09:40|14.08|12.68|13.94|12.54|14.08|12.68|13.91|12.51|0
1656508190000|2022-06-29 13:09:50|13.92|12.52|13.92|12.52|13.92|12.52|13.91|12.51|0
1656508200000|2022-06-29 13:10:00|13.96|12.56|13.97|12.57|13.97|12.57|13.96|12.56|0
1656508210000|2022-06-29 13:10:10|13.95|12.55|13.92|12.52|13.95|12.55|13.92|12.52|0
1656508220000|2022-06-29 13:10:20|13.91|12.51|13.92|12.52|13.94|12.54|13.91|12.51|0
1656508230000|2022-06-29 13:10:30|13.94|12.54|13.95|12.55|13.95|12.55|13.92|12.52|0
1656508240000|2022-06-29 13:10:40|13.99|12.59|13.97|12.57|13.99|12.59|13.97|12.57|0
1656508250000|2022-06-29 13:10:50|13.98|12.58|14.01|12.61|14.01|12.61|13.98|12.58|0
1656508260000|2022-06-29 13:11:00|13.99|12.59|13.99|12.59|14.01|12.61|13.99|12.59|0
1656508270000|2022-06-29 13:11:10|14.01|12.61|14.01|12.61|14.01|12.61|13.99|12.59|0
1656508280000|2022-06-29 13:11:20|14|12.6|14.01|12.61|14.01|12.61|14|12.6|0
1656508290000|2022-06-29 13:11:30|14.08|12.68|14.12|12.72|14.12|12.72|14.08|12.68|0
1656508300000|2022-06-29 13:11:40|14.11|12.71|14.06|12.66|14.11|12.71|14.06|12.66|0
1656508310000|2022-06-29 13:11:50|14.11|12.71|14.11|12.71|14.13|12.73|14.11|12.71|0
1656508320000|2022-06-29 13:12:00|14.12|12.72|14.15|12.75|14.15|12.75|14.12|12.72|0
1656508330000|2022-06-29 13:12:10|14.13|12.73|14.13|12.73|14.13|12.73|14.12|12.72|0
1656508340000|2022-06-29 13:12:20|14.12|12.72|14.12|12.72|14.13|12.73|14.12|12.72|0
1656508350000|2022-06-29 13:12:30|14.13|12.73|14.11|12.71|14.13|12.73|14.09|12.69|0
1656508360000|2022-06-29 13:12:40|14.09|12.69|14.11|12.71|14.11|12.71|14.09|12.69|0
1656508370000|2022-06-29 13:12:50|14.09|12.69|14.09|12.69|14.09|12.69|14.09|12.69|0
1656508380000|2022-06-29 13:13:00|14.1|12.7|14.12|12.72|14.12|12.72|14.1|12.7|0
1656508390000|2022-06-29 13:13:10|14.11|12.71|14.11|12.71|14.15|12.75|14.09|12.69|0
1656508400000|2022-06-29 13:13:20|14.12|12.72|14.11|12.71|14.12|12.72|14.11|12.71|0
1656508410000|2022-06-29 13:13:30|14.12|12.72|14.12|12.72|14.12|12.72|14.12|12.72|0
1656508420000|2022-06-29 13:13:40|14.13|12.73|14.11|12.71|14.13|12.73|14.11|12.71|0
1656508430000|2022-06-29 13:13:50|14.09|12.69|14.11|12.71|14.11|12.71|14.09|12.69|0
1656508440000|2022-06-29 13:14:00|14.12|12.72|14.11|12.71|14.12|12.72|14.11|12.71|0
1656508450000|2022-06-29 13:14:10|14.12|12.72|14.13|12.73|14.13|12.73|14.12|12.72|0
1656508460000|2022-06-29 13:14:20|14.15|12.75|14.13|12.73|14.15|12.75|14.13|12.73|0
1656508470000|2022-06-29 13:14:30|14.12|12.72|14.12|12.72|14.13|12.73|14.12|12.72|0
1656508480000|2022-06-29 13:14:40|14.11|12.71|14.13|12.73|14.13|12.73|14.11|12.71|0
1656508490000|2022-06-29 13:14:50|14.12|12.72|14.11|12.71|14.13|12.73|14.11|12.71|0
1656508500000|2022-06-29 13:15:00|14.09|12.69|14.12|12.72|14.12|12.72|14.09|12.69|0
1656508510000|2022-06-29 13:15:10|14.09|12.69|14.11|12.71|14.11|12.71|14.09|12.69|0
1656508520000|2022-06-29 13:15:20|14.09|12.69|14.09|12.69|14.09|12.69|14.09|12.69|0
1656508530000|2022-06-29 13:15:30|14.01|12.61|14.01|12.61|14.02|12.62|14.01|12.61|0
1656508540000|2022-06-29 13:15:40|13.97|12.57|13.91|12.51|13.97|12.57|13.91|12.51|0
1656508550000|2022-06-29 13:15:50|13.92|12.52|13.94|12.54|13.94|12.54|13.91|12.51|0
1656508560000|2022-06-29 13:16:00|13.92|12.52|13.95|12.55|13.95|12.55|13.92|12.52|0
1656508570000|2022-06-29 13:16:10|14.02|12.62|14.05|12.65|14.05|12.65|14.02|12.62|0
1656508580000|2022-06-29 13:16:20|14.04|12.64|14.04|12.64|14.08|12.68|14.04|12.64|0
1656508590000|2022-06-29 13:16:30|14.05|12.65|14.01|12.61|14.05|12.65|14.01|12.61|0
1656508600000|2022-06-29 13:16:40|14.03|12.63|14.02|12.62|14.03|12.63|14.02|12.62|0
1656508610000|2022-06-29 13:16:50|14.04|12.64|13.98|12.58|14.05|12.65|13.98|12.58|0
1656508620000|2022-06-29 13:17:00|14.04|12.64|14.05|12.65|14.05|12.65|14.02|12.62|0
1656508630000|2022-06-29 13:17:10|14.01|12.61|13.99|12.59|14.01|12.61|13.99|12.59|0
1656508640000|2022-06-29 13:17:20|13.98|12.58|14.11|12.71|14.11|12.71|13.98|12.58|0
1656508650000|2022-06-29 13:17:30|14.12|12.72|14.13|12.73|14.13|12.73|14.11|12.71|0
1656508660000|2022-06-29 13:17:40|14.12|12.72|14.13|12.73|14.15|12.75|14.12|12.72|0
1656508670000|2022-06-29 13:17:50|14.16|12.76|14.13|12.73|14.16|12.76|14.12|12.72|0
1656508680000|2022-06-29 13:18:00|14.12|12.72|14.12|12.72|14.13|12.73|14.12|12.72|0
1656508690000|2022-06-29 13:18:10|14.05|12.65|14.05|12.65|14.06|12.66|14.05|12.65|0
1656508700000|2022-06-29 13:18:20|14.04|12.64|14.06|12.66|14.06|12.66|14.04|12.64|0
1656508710000|2022-06-29 13:18:30|14.05|12.65|14.09|12.69|14.09|12.69|14.05|12.65|0
1656508720000|2022-06-29 13:18:40|14.13|12.73|14.19|12.79|14.19|12.79|14.13|12.73|0
1656508730000|2022-06-29 13:18:50|14.2|12.8|14.23|12.83|14.23|12.83|14.2|12.8|0
1656508740000|2022-06-29 13:19:00|14.22|12.82|14.25|12.85|14.25|12.85|14.22|12.82|0
1656508750000|2022-06-29 13:19:10|14.26|12.86|14.23|12.83|14.26|12.86|14.23|12.83|0
1656508760000|2022-06-29 13:19:20|14.25|12.85|14.29|12.89|14.29|12.89|14.25|12.85|0
1656508770000|2022-06-29 13:19:30|14.3|12.9|14.33|12.93|14.33|12.93|14.29|12.89|0
1656508780000|2022-06-29 13:19:40|14.32|12.92|14.34|12.94|14.34|12.94|14.32|12.92|0
1656508790000|2022-06-29 13:19:50|14.37|12.97|14.32|12.92|14.37|12.97|14.32|12.92|0
1656508800000|2022-06-29 13:20:00|14.3|12.9|14.26|12.86|14.3|12.9|14.26|12.86|0
1656508810000|2022-06-29 13:20:10|14.3|12.9|14.32|12.92|14.32|12.92|14.3|12.9|0
1656508820000|2022-06-29 13:20:20|14.3|12.9|14.33|12.93|14.33|12.93|14.3|12.9|0
1656508830000|2022-06-29 13:20:30|14.32|12.92|14.29|12.89|14.32|12.92|14.29|12.89|0
1656508840000|2022-06-29 13:20:40|14.27|12.87|14.29|12.89|14.29|12.89|14.26|12.86|0
1656508850000|2022-06-29 13:20:50|14.26|12.86|14.27|12.87|14.29|12.89|14.26|12.86|0
1656508860000|2022-06-29 13:21:00|14.29|12.89|14.25|12.85|14.29|12.89|14.25|12.85|0
1656508870000|2022-06-29 13:21:10|14.23|12.83|14.27|12.87|14.27|12.87|14.23|12.83|0
1656508880000|2022-06-29 13:21:20|14.23|12.83|14.24|12.84|14.24|12.84|14.23|12.83|0
1656508890000|2022-06-29 13:21:30|14.25|12.85|14.22|12.82|14.25|12.85|14.22|12.82|0
1656508900000|2022-06-29 13:21:40|14.23|12.83|14.22|12.82|14.23|12.83|14.22|12.82|0
1656508910000|2022-06-29 13:21:50|14.23|12.83|14.16|12.76|14.23|12.83|14.16|12.76|0
1656508920000|2022-06-29 13:22:00|14.13|12.73|14.15|12.75|14.15|12.75|14.13|12.73|0
1656508930000|2022-06-29 13:22:10|14.16|12.76|14.17|12.77|14.17|12.77|14.16|12.76|0
1656508940000|2022-06-29 13:22:20|14.2|12.8|14.17|12.77|14.2|12.8|14.17|12.77|0
1656508950000|2022-06-29 13:22:30|14.15|12.75|14.17|12.77|14.17|12.77|14.15|12.75|0
1656508960000|2022-06-29 13:22:40|14.16|12.76|14.15|12.75|14.16|12.76|14.15|12.75|0
1656508970000|2022-06-29 13:22:50|14.13|12.73|14.13|12.73|14.13|12.73|14.13|12.73|0
1656508980000|2022-06-29 13:23:00|14.09|12.69|14.13|12.73|14.13|12.73|14.09|12.69|0
1656508990000|2022-06-29 13:23:10|14.12|12.72|14.12|12.72|14.12|12.72|14.1|12.7|0
1656509000000|2022-06-29 13:23:20|14.13|12.73|14.16|12.76|14.17|12.77|14.13|12.73|0
1656509010000|2022-06-29 13:23:30|14.17|12.77|14.17|12.77|14.17|12.77|14.16|12.76|0
1656509020000|2022-06-29 13:23:40|14.15|12.75|14.13|12.73|14.15|12.75|14.13|12.73|0
1656509030000|2022-06-29 13:23:50|14.15|12.75|14.13|12.73|14.15|12.75|14.13|12.73|0
1656509040000|2022-06-29 13:24:00|14.12|12.72|14.1|12.7|14.12|12.72|14.1|12.7|0
1656509050000|2022-06-29 13:24:10|14.12|12.72|14.17|12.77|14.17|12.77|14.12|12.72|0
1656509060000|2022-06-29 13:24:20|14.16|12.76|14.19|12.79|14.2|12.8|14.16|12.76|0
1656509070000|2022-06-29 13:24:30|14.17|12.77|14.13|12.73|14.18|12.78|14.13|12.73|0
1656509080000|2022-06-29 13:24:40|14.15|12.75|14.13|12.73|14.15|12.75|14.13|12.73|0
1656509090000|2022-06-29 13:24:50|14.16|12.76|14.17|12.77|14.17|12.77|14.16|12.76|0
1656509100000|2022-06-29 13:25:00|14.19|12.79|14.12|12.72|14.19|12.79|14.12|12.72|0
1656509110000|2022-06-29 13:25:10|14.16|12.76|14.16|12.76|14.17|12.77|14.16|12.76|0
1656509120000|2022-06-29 13:25:20|14.15|12.75|14.15|12.75|14.15|12.75|14.15|12.75|0
1656509130000|2022-06-29 13:25:30|14.13|12.73|14.15|12.75|14.15|12.75|14.13|12.73|0
1656509140000|2022-06-29 13:25:40|14.16|12.76|14.13|12.73|14.16|12.76|14.13|12.73|0
1656509150000|2022-06-29 13:25:50|14.12|12.72|14.09|12.69|14.12|12.72|14.09|12.69|0
1656509160000|2022-06-29 13:26:00|14.08|12.68|14.05|12.65|14.08|12.68|14.03|12.63|0
1656509170000|2022-06-29 13:26:10|14.03|12.63|14.03|12.63|14.03|12.63|14.02|12.62|0
1656509180000|2022-06-29 13:26:20|14|12.6|13.99|12.59|14|12.6|13.99|12.59|0
1656509190000|2022-06-29 13:26:30|14.01|12.61|13.98|12.58|14.01|12.61|13.96|12.56|0
1656509200000|2022-06-29 13:26:40|13.99|12.59|13.99|12.59|14.01|12.61|13.99|12.59|0
1656509210000|2022-06-29 13:26:50|13.98|12.58|13.98|12.58|13.99|12.59|13.98|12.58|0
1656509220000|2022-06-29 13:27:00|13.99|12.59|13.96|12.56|13.99|12.59|13.96|12.56|0
1656509230000|2022-06-29 13:27:10|13.95|12.55|13.93|12.53|13.96|12.56|13.93|12.53|0
1656509240000|2022-06-29 13:27:20|13.92|12.52|13.92|12.52|13.92|12.52|13.91|12.51|0
1656509250000|2022-06-29 13:27:30|13.91|12.51|13.92|12.52|13.92|12.52|13.91|12.51|0
1656509260000|2022-06-29 13:27:40|13.95|12.55|13.95|12.55|13.98|12.58|13.95|12.55|0
1656509270000|2022-06-29 13:27:50|13.96|12.56|13.96|12.56|13.96|12.56|13.95|12.55|0
1656509280000|2022-06-29 13:28:00|13.98|12.58|13.89|12.49|13.98|12.58|13.89|12.49|0
1656509290000|2022-06-29 13:28:10|13.84|12.44|13.9|12.5|13.9|12.5|13.84|12.44|0
1656509300000|2022-06-29 13:28:20|13.91|12.51|13.9|12.5|13.91|12.51|13.9|12.5|0
1656509310000|2022-06-29 13:28:30|13.88|12.48|13.91|12.51|13.91|12.51|13.87|12.47|0
1656509320000|2022-06-29 13:28:40|13.92|12.52|13.92|12.52|13.92|12.52|13.92|12.52|0
1656509330000|2022-06-29 13:28:50|13.94|12.54|13.93|12.53|13.94|12.54|13.93|12.53|0
1656509340000|2022-06-29 13:29:00|13.92|12.52|13.98|12.58|13.98|12.58|13.92|12.52|0
1656509350000|2022-06-29 13:29:10|13.99|12.59|14.05|12.65|14.05|12.65|13.99|12.59|0
1656509360000|2022-06-29 13:29:20|14.03|12.63|14.09|12.69|14.09|12.69|14.03|12.63|0
1656509370000|2022-06-29 13:29:30|14.1|12.7|14.08|12.68|14.1|12.7|14.08|12.68|0
1656509380000|2022-06-29 13:29:40|14.03|12.63|13.98|12.58|14.03|12.63|13.98|12.58|0
1656509390000|2022-06-29 13:29:50|13.94|12.54|13.95|12.55|13.95|12.55|13.92|12.52|0
1656509400000|2022-06-29 13:30:00|14.02|12.62|14.09|12.69|14.09|12.69|14.01|12.61|0
1656509410000|2022-06-29 13:30:10|13.98|12.58|13.9|12.5|13.98|12.58|13.9|12.5|0
1656509420000|2022-06-29 13:30:20|13.98|12.58|14.16|12.76|14.23|12.83|13.94|12.54|0
1656509430000|2022-06-29 13:30:30|14.15|12.75|13.99|12.59|14.15|12.75|13.99|12.59|0
1656509440000|2022-06-29 13:30:40|14.02|12.62|13.91|12.51|14.02|12.62|13.91|12.51|0
1656509450000|2022-06-29 13:30:50|13.9|12.5|13.81|12.41|13.9|12.5|13.81|12.41|0
1656509460000|2022-06-29 13:31:00|13.94|12.54|13.85|12.45|13.94|12.54|13.85|12.45|0
1656509470000|2022-06-29 13:31:10|13.8|12.4|13.88|12.48|13.88|12.48|13.77|12.37|0
1656509480000|2022-06-29 13:31:20|13.92|12.52|13.9|12.5|13.95|12.55|13.9|12.5|0
1656509490000|2022-06-29 13:31:30|13.83|12.43|13.78|12.38|13.83|12.43|13.78|12.38|0
1656509500000|2022-06-29 13:31:40|13.69|12.29|13.66|12.26|13.69|12.29|13.62|12.22|0
1656509510000|2022-06-29 13:31:50|13.61|12.21|13.49|12.09|13.61|12.21|13.49|12.09|0
1656509520000|2022-06-29 13:32:00|13.51|12.11|13.39|11.99|13.51|12.11|13.39|11.99|0
1656509530000|2022-06-29 13:32:10|13.4|12|13.35|11.95|13.4|12|13.32|11.92|0
1656509540000|2022-06-29 13:32:20|13.34|11.94|13.35|11.95|13.35|11.95|13.27|11.87|0
1656509550000|2022-06-29 13:32:30|13.3|11.9|13.34|11.94|13.34|11.94|13.28|11.88|0
1656509560000|2022-06-29 13:32:40|13.36|11.96|13.35|11.95|13.36|11.96|13.35|11.95|0
1656509570000|2022-06-29 13:32:50|13.36|11.96|13.47|12.07|13.47|12.07|13.36|11.96|0
1656509580000|2022-06-29 13:33:00|13.42|12.02|13.3|11.9|13.42|12.02|13.27|11.87|0
1656509590000|2022-06-29 13:33:10|13.26|11.86|13.11|11.71|13.26|11.86|13.11|11.71|0
1656509600000|2022-06-29 13:33:20|13.14|11.74|13.03|11.63|13.14|11.74|13.03|11.63|0
1656509610000|2022-06-29 13:33:30|13.05|11.65|13.01|11.61|13.06|11.66|13.01|11.61|0
1656509620000|2022-06-29 13:33:40|12.99|11.59|13.05|11.65|13.05|11.65|12.99|11.59|0
1656509630000|2022-06-29 13:33:50|13.03|11.63|13.07|11.67|13.09|11.69|13.03|11.63|0
1656509640000|2022-06-29 13:34:00|13.03|11.63|13.03|11.63|13.07|11.67|13.03|11.63|0
1656509650000|2022-06-29 13:34:10|13.05|11.65|12.89|11.49|13.05|11.65|12.89|11.49|0
1656509660000|2022-06-29 13:34:20|12.96|11.56|12.99|11.59|13.01|11.61|12.96|11.56|0
1656509670000|2022-06-29 13:34:30|13.01|11.61|12.98|11.58|13.03|11.63|12.98|11.58|0
1656509680000|2022-06-29 13:34:40|12.95|11.55|12.95|11.55|12.95|11.55|12.9|11.5|0
1656509690000|2022-06-29 13:34:50|12.99|11.59|12.98|11.58|13.06|11.66|12.98|11.58|0
1656509700000|2022-06-29 13:35:00|12.94|11.54|12.77|11.37|12.94|11.54|12.77|11.37|0
1656509710000|2022-06-29 13:35:10|12.88|11.48|12.9|11.5|12.9|11.5|12.85|11.45|0
1656509720000|2022-06-29 13:35:20|12.99|11.59|13.18|11.78|13.18|11.78|12.99|11.59|0
1656509730000|2022-06-29 13:35:30|13.13|11.73|13.19|11.79|13.24|11.84|13.13|11.73|0
1656509740000|2022-06-29 13:35:40|13.23|11.83|13.1|11.7|13.23|11.83|13.1|11.7|0
1656509750000|2022-06-29 13:35:50|13.07|11.67|13.18|11.78|13.18|11.78|13.07|11.67|0
1656509760000|2022-06-29 13:36:00|13.07|11.67|13.06|11.66|13.09|11.69|13.06|11.66|0
1656509770000|2022-06-29 13:36:10|13.19|11.79|13.58|12.18|13.58|12.18|13.17|11.77|0
1656509780000|2022-06-29 13:36:20|13.6|12.2|13.58|12.18|13.6|12.2|13.58|12.18|0
1656509790000|2022-06-29 13:36:30|13.55|12.15|13.52|12.12|13.55|12.15|13.52|12.12|0
1656509800000|2022-06-29 13:36:40|13.49|12.09|13.59|12.19|13.59|12.19|13.49|12.09|0
1656509810000|2022-06-29 13:36:50|13.6|12.2|13.68|12.28|13.71|12.31|13.6|12.2|0
1656509820000|2022-06-29 13:37:00|13.71|12.31|13.63|12.23|13.71|12.31|13.61|12.21|0
1656509830000|2022-06-29 13:37:10|13.6|12.2|13.55|12.15|13.6|12.2|13.55|12.15|0
1656509840000|2022-06-29 13:37:20|13.54|12.14|13.51|12.11|13.54|12.14|13.49|12.09|0
1656509850000|2022-06-29 13:37:30|13.48|12.08|13.62|12.22|13.62|12.22|13.48|12.08|0
1656509860000|2022-06-29 13:37:40|13.63|12.23|13.64|12.24|13.64|12.24|13.63|12.23|0
1656509870000|2022-06-29 13:37:50|13.78|12.38|13.85|12.45|13.85|12.45|13.78|12.38|0
1656509880000|2022-06-29 13:38:00|13.9|12.5|13.85|12.45|13.9|12.5|13.83|12.43|0
1656509890000|2022-06-29 13:38:10|13.78|12.38|13.71|12.31|13.78|12.38|13.71|12.31|0
1656509900000|2022-06-29 13:38:20|13.66|12.26|13.59|12.19|13.66|12.26|13.59|12.19|0
1656509910000|2022-06-29 13:38:30|13.58|12.18|13.59|12.19|13.59|12.19|13.58|12.18|0
1656509920000|2022-06-29 13:38:40|13.55|12.15|13.6|12.2|13.63|12.23|13.55|12.15|0
1656509930000|2022-06-29 13:38:50|13.66|12.26|13.58|12.18|13.66|12.26|13.58|12.18|0
1656509940000|2022-06-29 13:39:00|13.55|12.15|13.47|12.07|13.55|12.15|13.47|12.07|0
1656509950000|2022-06-29 13:39:10|13.45|12.05|13.43|12.03|13.45|12.05|13.4|12|0
1656509960000|2022-06-29 13:39:20|13.44|12.04|13.49|12.09|13.49|12.09|13.43|12.03|0
1656509970000|2022-06-29 13:39:30|13.45|12.05|13.48|12.08|13.51|12.11|13.43|12.03|0
1656509980000|2022-06-29 13:39:40|13.4|12|13.4|12|13.4|12|13.39|11.99|0
1656509990000|2022-06-29 13:39:50|13.39|11.99|13.36|11.96|13.41|12.01|13.35|11.95|0
1656510000000|2022-06-29 13:40:00|13.32|11.92|13.23|11.83|13.32|11.92|13.23|11.83|0
1656510010000|2022-06-29 13:40:10|13.19|11.79|13.19|11.79|13.21|11.81|13.19|11.79|0
1656510020000|2022-06-29 13:40:20|13.27|11.87|13.29|11.89|13.29|11.89|13.23|11.83|0
1656510030000|2022-06-29 13:40:30|13.27|11.87|13.29|11.89|13.29|11.89|13.23|11.83|0
1656510040000|2022-06-29 13:40:40|13.23|11.83|13.25|11.85|13.27|11.87|13.23|11.83|0
1656510050000|2022-06-29 13:40:50|13.27|11.87|13.29|11.89|13.29|11.89|13.23|11.83|0
1656510060000|2022-06-29 13:41:00|13.25|11.85|13.2|11.8|13.25|11.85|13.2|11.8|0
1656510070000|2022-06-29 13:41:10|13.15|11.75|13.18|11.78|13.18|11.78|13.15|11.75|0
1656510080000|2022-06-29 13:41:20|13.16|11.76|13.19|11.79|13.19|11.79|13.16|11.76|0
1656510090000|2022-06-29 13:41:30|13.18|11.78|13.14|11.74|13.18|11.78|13.14|11.74|0
1656510100000|2022-06-29 13:41:40|13.16|11.76|13.29|11.89|13.3|11.9|13.16|11.76|0
1656510110000|2022-06-29 13:41:50|13.31|11.91|13.39|11.99|13.39|11.99|13.31|11.91|0
1656510120000|2022-06-29 13:42:00|13.41|12.01|13.48|12.08|13.48|12.08|13.41|12.01|0
1656510130000|2022-06-29 13:42:10|13.43|12.03|13.47|12.07|13.47|12.07|13.4|12|0
1656510140000|2022-06-29 13:42:20|13.6|12.2|13.59|12.19|13.6|12.2|13.59|12.19|0
1656510150000|2022-06-29 13:42:30|13.6|12.2|13.49|12.09|13.6|12.2|13.49|12.09|0
1656510160000|2022-06-29 13:42:40|13.55|12.15|13.52|12.12|13.58|12.18|13.51|12.11|0
1656510170000|2022-06-29 13:42:50|13.49|12.09|13.47|12.07|13.49|12.09|13.47|12.07|0
1656510180000|2022-06-29 13:43:00|13.45|12.05|13.49|12.09|13.49|12.09|13.45|12.05|0
1656510190000|2022-06-29 13:43:10|13.44|12.04|13.45|12.05|13.45|12.05|13.44|12.04|0
1656510200000|2022-06-29 13:43:20|13.37|11.97|13.35|11.95|13.37|11.97|13.33|11.93|0
1656510210000|2022-06-29 13:43:30|13.29|11.89|13.29|11.89|13.29|11.89|13.27|11.87|0
1656510220000|2022-06-29 13:43:40|13.31|11.91|13.39|11.99|13.39|11.99|13.31|11.91|0
1656510230000|2022-06-29 13:43:50|13.35|11.95|13.37|11.97|13.4|12|13.32|11.92|0
1656510240000|2022-06-29 13:44:00|13.4|12|13.43|12.03|13.43|12.03|13.39|11.99|0
1656510250000|2022-06-29 13:44:10|13.47|12.07|13.4|12|13.49|12.09|13.4|12|0
1656510260000|2022-06-29 13:44:20|13.38|11.98|13.37|11.97|13.38|11.98|13.33|11.93|0
1656510270000|2022-06-29 13:44:30|13.36|11.96|13.36|11.96|13.36|11.96|13.29|11.89|0
1656510280000|2022-06-29 13:44:40|13.35|11.95|13.32|11.92|13.36|11.96|13.32|11.92|0
1656510290000|2022-06-29 13:44:50|13.31|11.91|13.36|11.96|13.36|11.96|13.31|11.91|0
1656510300000|2022-06-29 13:45:00|13.23|11.83|13.31|11.91|13.31|11.91|13.23|11.83|0
1656510310000|2022-06-29 13:45:10|13.32|11.92|13.29|11.89|13.32|11.92|13.27|11.87|0
1656510320000|2022-06-29 13:45:20|13.25|11.85|13.23|11.83|13.29|11.89|13.23|11.83|0
1656510330000|2022-06-29 13:45:30|13.19|11.79|13.11|11.71|13.19|11.79|13.11|11.71|0
1656510340000|2022-06-29 13:45:40|13.07|11.67|13.03|11.63|13.07|11.67|13.03|11.63|0
1656510350000|2022-06-29 13:45:50|13.06|11.66|13.08|11.68|13.08|11.68|13.06|11.66|0
1656510360000|2022-06-29 13:46:00|13.1|11.7|13.17|11.77|13.17|11.77|13.1|11.7|0
1656510370000|2022-06-29 13:46:10|13.2|11.8|13.25|11.85|13.25|11.85|13.19|11.79|0
1656510380000|2022-06-29 13:46:20|13.21|11.81|13.31|11.91|13.31|11.91|13.21|11.81|0
1656510390000|2022-06-29 13:46:30|13.29|11.89|13.33|11.93|13.37|11.97|13.29|11.89|0
1656510400000|2022-06-29 13:46:40|13.29|11.89|13.23|11.83|13.29|11.89|13.23|11.83|0
1656510410000|2022-06-29 13:46:50|13.28|11.88|13.24|11.84|13.28|11.88|13.21|11.81|0
1656510420000|2022-06-29 13:47:00|13.25|11.85|13.29|11.89|13.31|11.91|13.25|11.85|0
1656510430000|2022-06-29 13:47:10|13.36|11.96|13.44|12.04|13.47|12.07|13.36|11.96|0
1656510440000|2022-06-29 13:47:20|13.43|12.03|13.47|12.07|13.47|12.07|13.38|11.98|0
1656510450000|2022-06-29 13:47:30|13.45|12.05|13.53|12.13|13.53|12.13|13.45|12.05|0
1656510460000|2022-06-29 13:47:40|13.66|12.26|13.64|12.24|13.66|12.26|13.63|12.23|0
1656510470000|2022-06-29 13:47:50|13.62|12.22|13.59|12.19|13.63|12.23|13.59|12.19|0
1656510480000|2022-06-29 13:48:00|13.54|12.14|13.56|12.16|13.56|12.16|13.49|12.09|0
1656510490000|2022-06-29 13:48:10|13.51|12.11|13.6|12.2|13.6|12.2|13.51|12.11|0
1656510500000|2022-06-29 13:48:20|13.62|12.22|13.57|12.17|13.62|12.22|13.57|12.17|0
1656510510000|2022-06-29 13:48:30|13.53|12.13|13.44|12.04|13.53|12.13|13.44|12.04|0
1656510520000|2022-06-29 13:48:40|13.43|12.03|13.48|12.08|13.55|12.15|13.43|12.03|0
1656510530000|2022-06-29 13:48:50|13.51|12.11|13.55|12.15|13.55|12.15|13.51|12.11|0
1656510540000|2022-06-29 13:49:00|13.57|12.17|13.51|12.11|13.57|12.17|13.51|12.11|0
1656510550000|2022-06-29 13:49:10|13.47|12.07|13.51|12.11|13.51|12.11|13.47|12.07|0
1656510560000|2022-06-29 13:49:20|13.55|12.15|13.59|12.19|13.59|12.19|13.55|12.15|0
1656510570000|2022-06-29 13:49:30|13.62|12.22|13.57|12.17|13.63|12.23|13.57|12.17|0
1656510580000|2022-06-29 13:49:40|13.53|12.13|13.56|12.16|13.56|12.16|13.53|12.13|0
1656510590000|2022-06-29 13:49:50|13.6|12.2|13.6|12.2|13.66|12.26|13.6|12.2|0
1656510600000|2022-06-29 13:50:00|13.56|12.16|13.6|12.2|13.6|12.2|13.53|12.13|0
1656510610000|2022-06-29 13:50:10|13.57|12.17|13.67|12.27|13.67|12.27|13.57|12.17|0
1656510620000|2022-06-29 13:50:20|13.68|12.28|13.71|12.31|13.74|12.34|13.68|12.28|0
1656510630000|2022-06-29 13:50:30|13.79|12.39|13.81|12.41|13.83|12.43|13.79|12.39|0
1656510640000|2022-06-29 13:50:40|13.85|12.45|14.01|12.61|14.01|12.61|13.85|12.45|0
1656510650000|2022-06-29 13:50:50|14.08|12.68|14.12|12.72|14.12|12.72|14.08|12.68|0
1656510660000|2022-06-29 13:51:00|14.11|12.71|14.18|12.78|14.18|12.78|14.11|12.71|0
1656510670000|2022-06-29 13:51:10|14.24|12.84|14.25|12.85|14.26|12.86|14.21|12.81|0
1656510680000|2022-06-29 13:51:20|14.24|12.84|14.32|12.92|14.32|12.92|14.24|12.84|0
1656510690000|2022-06-29 13:51:30|14.33|12.93|14.43|13.03|14.44|13.04|14.33|12.93|0
1656510700000|2022-06-29 13:51:40|14.45|13.05|14.48|13.08|14.48|13.08|14.45|13.05|0
1656510710000|2022-06-29 13:51:50|14.46|13.06|14.53|13.13|14.53|13.13|14.45|13.05|0
1656510720000|2022-06-29 13:52:00|14.58|13.18|14.61|13.21|14.63|13.23|14.58|13.18|0
1656510730000|2022-06-29 13:52:10|14.52|13.12|14.58|13.18|14.58|13.18|14.52|13.12|0
1656510740000|2022-06-29 13:52:20|14.65|13.25|14.74|13.33|14.74|13.33|14.65|13.25|0
1656510750000|2022-06-29 13:52:30|14.75|13.35|14.92|13.5|14.92|13.5|14.75|13.35|0
1656510760000|2022-06-29 13:52:40|14.86|13.44|14.74|13.33|14.86|13.44|14.74|13.33|0
1656510770000|2022-06-29 13:52:50|14.71|13.31|14.71|13.31|14.74|13.33|14.71|13.31|0
1656510780000|2022-06-29 13:53:00|14.69|13.29|14.63|13.23|14.75|13.35|14.63|13.23|0
1656510790000|2022-06-29 13:53:10|14.62|13.22|14.69|13.29|14.69|13.29|14.62|13.22|0
1656510800000|2022-06-29 13:53:20|14.74|13.33|14.75|13.35|14.78|13.37|14.74|13.33|0
1656510810000|2022-06-29 13:53:30|14.81|13.4|14.78|13.37|14.81|13.4|14.78|13.37|0
1656510820000|2022-06-29 13:53:40|14.83|13.42|14.75|13.35|14.83|13.42|14.75|13.35|0
1656510830000|2022-06-29 13:53:50|14.77|13.36|14.75|13.35|14.78|13.37|14.75|13.35|0
1656510840000|2022-06-29 13:54:00|14.74|13.33|14.68|13.28|14.74|13.33|14.65|13.25|0
1656510850000|2022-06-29 13:54:10|14.69|13.29|14.68|13.28|14.78|13.37|14.68|13.28|0
1656510860000|2022-06-29 13:54:20|14.65|13.25|14.68|13.28|14.68|13.28|14.65|13.25|0
1656510870000|2022-06-29 13:54:30|14.74|13.33|14.78|13.37|14.78|13.37|14.72|13.32|0
1656510880000|2022-06-29 13:54:40|14.77|13.36|14.83|13.42|14.83|13.42|14.77|13.36|0
1656510890000|2022-06-29 13:54:50|14.84|13.43|14.75|13.35|14.84|13.43|14.74|13.33|0
1656510900000|2022-06-29 13:55:00|14.71|13.31|14.66|13.26|14.71|13.31|14.66|13.26|0
1656510910000|2022-06-29 13:55:10|14.68|13.28|14.63|13.23|14.7|13.3|14.63|13.23|0
1656510920000|2022-06-29 13:55:20|14.58|13.18|14.48|13.08|14.58|13.18|14.48|13.08|0
1656510930000|2022-06-29 13:55:30|14.46|13.06|14.45|13.05|14.48|13.08|14.45|13.05|0
1656510940000|2022-06-29 13:55:40|14.46|13.06|14.38|12.98|14.46|13.06|14.38|12.98|0
1656510950000|2022-06-29 13:55:50|14.49|13.09|14.45|13.05|14.49|13.09|14.42|13.02|0
1656510960000|2022-06-29 13:56:00|14.48|13.08|14.43|13.03|14.48|13.08|14.43|13.03|0
1656510970000|2022-06-29 13:56:10|14.46|13.06|14.46|13.06|14.47|13.07|14.45|13.05|0
1656510980000|2022-06-29 13:56:20|14.43|13.03|14.42|13.02|14.45|13.05|14.42|13.02|0
1656510990000|2022-06-29 13:56:30|14.45|13.05|14.43|13.03|14.45|13.05|14.39|12.99|0
1656511000000|2022-06-29 13:56:40|14.45|13.05|14.43|13.03|14.45|13.05|14.4|13|0
1656511010000|2022-06-29 13:56:50|14.4|13|14.5|13.1|14.5|13.1|14.4|13|0
1656511020000|2022-06-29 13:57:00|14.55|13.15|14.65|13.25|14.69|13.29|14.55|13.15|0
1656511030000|2022-06-29 13:57:10|14.63|13.23|14.6|13.2|14.7|13.3|14.6|13.2|0
1656511040000|2022-06-29 13:57:20|14.63|13.23|14.6|13.2|14.63|13.23|14.59|13.19|0
1656511050000|2022-06-29 13:57:30|14.65|13.25|14.75|13.35|14.75|13.35|14.65|13.25|0
1656511060000|2022-06-29 13:57:40|14.74|13.33|14.66|13.26|14.74|13.33|14.65|13.25|0
1656511070000|2022-06-29 13:57:50|14.69|13.29|14.63|13.23|14.69|13.29|14.63|13.23|0
1656511080000|2022-06-29 13:58:00|14.59|13.19|14.66|13.26|14.66|13.26|14.59|13.19|0
1656511090000|2022-06-29 13:58:10|14.62|13.22|14.49|13.09|14.62|13.22|14.49|13.09|0
1656511100000|2022-06-29 13:58:20|14.46|13.06|14.4|13|14.46|13.06|14.4|13|0
1656511110000|2022-06-29 13:58:30|14.39|12.99|14.36|12.96|14.4|13|14.36|12.96|0
1656511120000|2022-06-29 13:58:40|14.42|13.02|14.46|13.06|14.48|13.08|14.4|13|0
1656511130000|2022-06-29 13:58:50|14.41|13.01|14.39|12.99|14.41|13.01|14.36|12.96|0
1656511140000|2022-06-29 13:59:00|14.45|13.05|14.39|12.99|14.45|13.05|14.39|12.99|0
1656511150000|2022-06-29 13:59:10|14.4|13|14.46|13.06|14.46|13.06|14.4|13|0
1656511160000|2022-06-29 13:59:20|14.38|12.98|14.38|12.98|14.43|13.03|14.38|12.98|0
1656511170000|2022-06-29 13:59:30|14.36|12.96|14.38|12.98|14.42|13.02|14.36|12.96|0
1656511180000|2022-06-29 13:59:40|14.36|12.96|14.33|12.93|14.36|12.96|14.33|12.93|0
1656511190000|2022-06-29 13:59:50|14.36|12.96|14.46|13.06|14.46|13.06|14.36|12.96|0
1656511200000|2022-06-29 14:00:00|14.45|13.05|14.32|12.92|14.45|13.05|14.32|12.92|0
1656511210000|2022-06-29 14:00:10|14.26|12.86|14.19|12.79|14.26|12.86|14.19|12.79|0
1656511220000|2022-06-29 14:00:20|14.18|12.78|14.33|12.93|14.33|12.93|14.18|12.78|0
1656511230000|2022-06-29 14:00:30|14.26|12.86|14.36|12.96|14.36|12.96|14.26|12.86|0
1656511240000|2022-06-29 14:00:40|14.29|12.89|14.36|12.96|14.36|12.96|14.29|12.89|0
1656511250000|2022-06-29 14:00:50|14.25|12.85|14.21|12.81|14.25|12.85|14.21|12.81|0
1656511260000|2022-06-29 14:01:00|14.19|12.79|14.21|12.81|14.26|12.86|14.19|12.79|0
1656511270000|2022-06-29 14:01:10|14.19|12.79|14.21|12.81|14.21|12.81|14.19|12.79|0
1656511280000|2022-06-29 14:01:20|14.26|12.86|14.32|12.92|14.32|12.92|14.26|12.86|0
1656511290000|2022-06-29 14:01:30|14.33|12.93|14.1|12.7|14.33|12.93|14.03|12.63|0
1656511300000|2022-06-29 14:01:40|14.12|12.72|14.13|12.73|14.15|12.75|14.09|12.69|0
1656511310000|2022-06-29 14:01:50|14.16|12.76|14.15|12.75|14.18|12.78|14.15|12.75|0
1656511320000|2022-06-29 14:02:00|14.16|12.76|14.37|12.97|14.37|12.97|14.16|12.76|0
1656511330000|2022-06-29 14:02:10|14.43|13.03|14.39|12.99|14.43|13.03|14.36|12.96|0
1656511340000|2022-06-29 14:02:20|14.4|13|14.46|13.06|14.46|13.06|14.4|13|0
1656511350000|2022-06-29 14:02:30|14.39|12.99|14.5|13.1|14.5|13.1|14.39|12.99|0
1656511360000|2022-06-29 14:02:40|14.57|13.17|14.7|13.3|14.7|13.3|14.57|13.17|0
1656511370000|2022-06-29 14:02:50|14.73|13.33|14.75|13.34|14.75|13.34|14.73|13.33|0
1656511380000|2022-06-29 14:03:00|14.7|13.3|14.75|13.34|14.75|13.34|14.69|13.29|0
1656511390000|2022-06-29 14:03:10|14.72|13.32|14.67|13.27|14.72|13.32|14.67|13.27|0
1656511400000|2022-06-29 14:03:20|14.66|13.26|14.75|13.34|14.75|13.34|14.66|13.26|0
1656511410000|2022-06-29 14:03:30|14.69|13.29|14.75|13.34|14.75|13.34|14.69|13.29|0
1656511420000|2022-06-29 14:03:40|14.73|13.33|14.73|13.33|14.73|13.33|14.73|13.33|0
1656511430000|2022-06-29 14:03:50|14.75|13.34|14.75|13.34|14.75|13.34|14.75|13.34|0
1656511440000|2022-06-29 14:04:00|14.73|13.33|14.67|13.27|14.75|13.34|14.67|13.27|0
1656511450000|2022-06-29 14:04:10|14.7|13.3|14.57|13.17|14.72|13.32|14.57|13.17|0
1656511460000|2022-06-29 14:04:20|14.53|13.13|14.67|13.27|14.67|13.27|14.53|13.13|0
1656511470000|2022-06-29 14:04:30|14.66|13.26|14.69|13.29|14.7|13.3|14.66|13.26|0
1656511480000|2022-06-29 14:04:40|14.6|13.2|14.59|13.19|14.61|13.21|14.59|13.19|0
1656511490000|2022-06-29 14:04:50|14.54|13.14|14.54|13.14|14.56|13.16|14.53|13.13|0
1656511500000|2022-06-29 14:05:00|13.38|11.98|13.37|11.97|13.41|12.01|13.36|11.96|0
1656511510000|2022-06-29 14:05:10|13.3|11.9|13.27|11.87|13.3|11.9|13.26|11.86|0
1656511520000|2022-06-29 14:05:20|13.3|11.9|13.62|12.22|13.62|12.22|13.27|11.87|0
1656511530000|2022-06-29 14:05:30|13.63|12.23|13.57|12.17|13.63|12.23|13.57|12.17|0
1656511540000|2022-06-29 14:05:40|13.61|12.21|13.58|12.18|13.61|12.21|13.54|12.14|0
1656511550000|2022-06-29 14:05:50|13.59|12.19|13.65|12.25|13.65|12.25|13.59|12.19|0
1656511560000|2022-06-29 14:06:00|13.63|12.23|14.04|12.64|14.04|12.64|13.62|12.22|0
1656511570000|2022-06-29 14:06:10|14.08|12.68|14.09|12.69|14.09|12.69|14.08|12.68|0
1656511580000|2022-06-29 14:06:20|14.13|12.73|13.97|12.57|14.13|12.73|13.97|12.57|0
1656511590000|2022-06-29 14:06:30|13.99|12.59|13.97|12.57|14.03|12.63|13.97|12.57|0
1656511600000|2022-06-29 14:06:40|13.93|12.53|14.03|12.63|14.03|12.63|13.93|12.53|0
1656511610000|2022-06-29 14:06:50|13.97|12.57|13.97|12.57|13.99|12.59|13.97|12.57|0
1656511620000|2022-06-29 14:07:00|13.99|12.59|13.92|12.52|13.99|12.59|13.9|12.5|0
1656511630000|2022-06-29 14:07:10|13.93|12.53|13.92|12.52|13.93|12.53|13.92|12.52|0
1656511640000|2022-06-29 14:07:20|13.91|12.51|13.81|12.41|13.91|12.51|13.81|12.41|0
1656511650000|2022-06-29 14:07:30|13.83|12.43|13.86|12.46|13.86|12.46|13.78|12.38|0
1656511660000|2022-06-29 14:07:40|13.85|12.45|13.92|12.52|13.92|12.52|13.85|12.45|0
1656511670000|2022-06-29 14:07:50|13.89|12.49|13.83|12.43|13.92|12.52|13.83|12.43|0
1656511680000|2022-06-29 14:08:00|13.82|12.42|13.85|12.45|13.85|12.45|13.82|12.42|0
1656511690000|2022-06-29 14:08:10|13.91|12.51|13.91|12.51|13.91|12.51|13.87|12.47|0
1656511700000|2022-06-29 14:08:20|13.94|12.54|13.99|12.59|13.99|12.59|13.94|12.54|0
1656511710000|2022-06-29 14:08:30|14.01|12.61|13.97|12.57|14.03|12.63|13.97|12.57|0
1656511720000|2022-06-29 14:08:40|13.99|12.59|14.04|12.64|14.04|12.64|13.99|12.59|0
1656511730000|2022-06-29 14:08:50|14.06|12.66|13.93|12.53|14.06|12.66|13.93|12.53|0
1656511740000|2022-06-29 14:09:00|13.86|12.46|13.75|12.35|13.86|12.46|13.75|12.35|0
1656511750000|2022-06-29 14:09:10|13.78|12.38|13.79|12.39|13.79|12.39|13.76|12.36|0
1656511760000|2022-06-29 14:09:20|13.76|12.36|13.82|12.42|13.82|12.42|13.74|12.34|0
1656511770000|2022-06-29 14:09:30|13.81|12.41|13.78|12.38|13.81|12.41|13.78|12.38|0
1656511780000|2022-06-29 14:09:40|13.85|12.45|13.9|12.5|13.9|12.5|13.85|12.45|0
1656511790000|2022-06-29 14:09:50|13.92|12.52|13.85|12.45|13.92|12.52|13.83|12.43|0
1656511800000|2022-06-29 14:10:00|13.83|12.43|13.82|12.42|13.87|12.47|13.82|12.42|0
1656511810000|2022-06-29 14:10:10|13.83|12.43|13.85|12.45|13.85|12.45|13.81|12.41|0
1656511820000|2022-06-29 14:10:20|13.87|12.47|13.97|12.57|13.97|12.57|13.87|12.47|0
1656511830000|2022-06-29 14:10:30|13.92|12.52|13.91|12.51|13.97|12.57|13.91|12.51|0
1656511840000|2022-06-29 14:10:40|13.92|12.52|13.81|12.41|13.92|12.52|13.81|12.41|0
1656511850000|2022-06-29 14:10:50|13.83|12.43|13.87|12.47|13.87|12.47|13.83|12.43|0
1656511860000|2022-06-29 14:11:00|13.9|12.5|13.89|12.49|13.9|12.5|13.87|12.47|0
1656511870000|2022-06-29 14:11:10|13.9|12.5|13.94|12.54|13.96|12.56|13.9|12.5|0
1656511880000|2022-06-29 14:11:20|13.96|12.56|14|12.6|14.05|12.65|13.96|12.56|0
1656511890000|2022-06-29 14:11:30|14.03|12.63|14.08|12.68|14.08|12.68|14.03|12.63|0
1656511900000|2022-06-29 14:11:40|14.11|12.71|14.22|12.82|14.22|12.82|14.11|12.71|0
1656511910000|2022-06-29 14:11:50|14.21|12.81|14.2|12.8|14.21|12.81|14.2|12.8|0
1656511920000|2022-06-29 14:12:00|14.16|12.76|14.03|12.63|14.16|12.76|14.03|12.63|0
1656511930000|2022-06-29 14:12:10|14.04|12.64|14.03|12.63|14.08|12.68|14.03|12.63|0
1656511940000|2022-06-29 14:12:20|14|12.6|14.04|12.64|14.07|12.67|14|12.6|0
1656511950000|2022-06-29 14:12:30|14.1|12.7|14.17|12.77|14.17|12.77|14.1|12.7|0
1656511960000|2022-06-29 14:12:40|14.2|12.8|14.2|12.8|14.2|12.8|14.2|12.8|0
1656511970000|2022-06-29 14:12:50|14.28|12.88|14.24|12.84|14.28|12.88|14.24|12.84|0
1656511980000|2022-06-29 14:13:00|14.17|12.77|14.15|12.75|14.21|12.81|14.15|12.75|0
1656511990000|2022-06-29 14:13:10|14.18|12.78|14.04|12.64|14.2|12.8|14.04|12.64|0
1656512000000|2022-06-29 14:13:20|14.06|12.66|14.04|12.64|14.08|12.68|14.04|12.64|0
1656512010000|2022-06-29 14:13:30|14.01|12.61|13.97|12.57|14.03|12.63|13.97|12.57|0
1656512020000|2022-06-29 14:13:40|13.96|12.56|13.97|12.57|13.97|12.57|13.96|12.56|0
1656512030000|2022-06-29 14:13:50|13.99|12.59|13.96|12.56|13.99|12.59|13.96|12.56|0
1656512040000|2022-06-29 14:14:00|13.9|12.5|13.92|12.52|13.92|12.52|13.89|12.49|0
1656512050000|2022-06-29 14:14:10|13.81|12.41|13.82|12.42|13.85|12.45|13.81|12.41|0
1656512060000|2022-06-29 14:14:20|13.78|12.38|13.82|12.42|13.9|12.5|13.78|12.38|0
1656512070000|2022-06-29 14:14:30|13.75|12.35|13.72|12.32|13.75|12.35|13.72|12.32|0
1656512080000|2022-06-29 14:14:40|13.71|12.31|13.79|12.39|13.79|12.39|13.71|12.31|0
1656512090000|2022-06-29 14:14:50|13.81|12.41|13.71|12.31|13.81|12.41|13.71|12.31|0
1656512100000|2022-06-29 14:15:00|13.7|12.3|13.75|12.35|13.78|12.38|13.7|12.3|0
1656512110000|2022-06-29 14:15:10|13.82|12.42|13.76|12.36|13.83|12.43|13.76|12.36|0
1656512120000|2022-06-29 14:15:20|13.75|12.35|13.78|12.38|13.78|12.38|13.74|12.34|0
1656512130000|2022-06-29 14:15:30|13.79|12.39|13.75|12.35|13.79|12.39|13.74|12.34|0
1656512140000|2022-06-29 14:15:40|13.76|12.36|13.78|12.38|13.78|12.38|13.75|12.35|0
1656512150000|2022-06-29 14:15:50|13.82|12.42|13.79|12.39|13.82|12.42|13.79|12.39|0
1656512160000|2022-06-29 14:16:00|13.74|12.34|13.72|12.32|13.74|12.34|13.72|12.32|0
1656512170000|2022-06-29 14:16:10|13.65|12.25|13.57|12.17|13.65|12.25|13.57|12.17|0
1656512180000|2022-06-29 14:16:20|13.55|12.15|13.48|12.08|13.55|12.15|13.46|12.06|0
1656512190000|2022-06-29 14:16:30|13.45|12.05|13.44|12.04|13.45|12.05|13.44|12.04|0
1656512200000|2022-06-29 14:16:40|13.33|11.93|13.3|11.9|13.33|11.93|13.3|11.9|0
1656512210000|2022-06-29 14:16:50|13.29|11.89|13.12|11.72|13.29|11.89|13.12|11.72|0
1656512220000|2022-06-29 14:17:00|13.05|11.65|13.04|11.64|13.05|11.65|13.04|11.64|0
1656512230000|2022-06-29 14:17:10|13.09|11.69|13.1|11.7|13.1|11.7|13.08|11.68|0
1656512240000|2022-06-29 14:17:20|13.12|11.72|13.06|11.66|13.12|11.72|13.04|11.64|0
1656512250000|2022-06-29 14:17:30|13.05|11.65|13|11.6|13.06|11.66|13|11.6|0
1656512260000|2022-06-29 14:17:40|13.04|11.64|13.1|11.7|13.1|11.7|13.04|11.64|0
1656512270000|2022-06-29 14:17:50|13.09|11.69|13.08|11.68|13.1|11.7|13.08|11.68|0
1656512280000|2022-06-29 14:18:00|13.12|11.72|13.04|11.64|13.13|11.73|13.04|11.64|0
1656512290000|2022-06-29 14:18:10|13.03|11.63|13.12|11.72|13.12|11.72|13.03|11.63|0
1656512300000|2022-06-29 14:18:20|13.1|11.7|13.08|11.68|13.1|11.7|13.05|11.65|0
1656512310000|2022-06-29 14:18:30|13.04|11.64|13.04|11.64|13.05|11.65|13.03|11.63|0
1656512320000|2022-06-29 14:18:40|13.01|11.61|13|11.6|13.01|11.61|12.99|11.59|0
1656512330000|2022-06-29 14:18:50|13.05|11.65|13.06|11.66|13.06|11.66|13.05|11.65|0
1656512340000|2022-06-29 14:19:00|13.03|11.63|12.98|11.58|13.03|11.63|12.98|11.58|0
1656512350000|2022-06-29 14:19:10|12.99|11.59|13.01|11.61|13.05|11.65|12.99|11.59|0
1656512360000|2022-06-29 14:19:20|13.03|11.63|13.03|11.63|13.03|11.63|12.96|11.56|0
1656512370000|2022-06-29 14:19:30|13.06|11.66|13.06|11.66|13.1|11.7|13.06|11.66|0
1656512380000|2022-06-29 14:19:40|13.03|11.63|13.06|11.66|13.06|11.66|13.01|11.61|0
1656512390000|2022-06-29 14:19:50|13.09|11.69|13.05|11.65|13.09|11.69|13.04|11.64|0
1656512400000|2022-06-29 14:20:00|13.03|11.63|13.08|11.68|13.08|11.68|13.03|11.63|0
1656512410000|2022-06-29 14:20:10|13.14|11.74|13.2|11.8|13.21|11.81|13.14|11.74|0
1656512420000|2022-06-29 14:20:20|13.08|11.68|13.1|11.7|13.1|11.7|13.08|11.68|0
1656512430000|2022-06-29 14:20:30|13.09|11.69|13.1|11.7|13.11|11.71|13.09|11.69|0
1656512440000|2022-06-29 14:20:40|13.13|11.73|13.05|11.65|13.13|11.73|13.05|11.65|0
1656512450000|2022-06-29 14:20:50|13.06|11.66|13.08|11.68|13.08|11.68|13.06|11.66|0
1656512460000|2022-06-29 14:21:00|13.09|11.69|13.03|11.63|13.09|11.69|13.03|11.63|0
1656512470000|2022-06-29 14:21:10|13.09|11.69|13.12|11.72|13.12|11.72|13.08|11.68|0
1656512480000|2022-06-29 14:21:20|13.18|11.78|13.18|11.78|13.18|11.78|13.16|11.76|0
1656512490000|2022-06-29 14:21:30|13.17|11.77|13.24|11.84|13.24|11.84|13.17|11.77|0
1656512500000|2022-06-29 14:21:40|13.21|11.81|13.24|11.84|13.28|11.88|13.21|11.81|0
1656512510000|2022-06-29 14:21:50|13.21|11.81|13.2|11.8|13.21|11.81|13.17|11.77|0
1656512520000|2022-06-29 14:22:00|13.26|11.86|13.22|11.82|13.26|11.86|13.2|11.8|0
1656512530000|2022-06-29 14:22:10|13.25|11.85|13.2|11.8|13.25|11.85|13.2|11.8|0
1656512540000|2022-06-29 14:22:20|13.18|11.78|13.14|11.74|13.18|11.78|13.14|11.74|0
1656512550000|2022-06-29 14:22:30|13.1|11.7|13.08|11.68|13.1|11.7|13.06|11.66|0
1656512560000|2022-06-29 14:22:40|13.06|11.66|13.12|11.72|13.12|11.72|13.06|11.66|0
1656512570000|2022-06-29 14:22:50|13.13|11.73|13.14|11.74|13.16|11.76|13.1|11.7|0
1656512580000|2022-06-29 14:23:00|13.16|11.76|13.1|11.7|13.16|11.76|13.09|11.69|0
1656512590000|2022-06-29 14:23:10|13.12|11.72|13.16|11.76|13.16|11.76|13.12|11.72|0
1656512600000|2022-06-29 14:23:20|13.09|11.69|13.03|11.63|13.09|11.69|13.03|11.63|0
1656512610000|2022-06-29 14:23:30|13.01|11.61|13.13|11.73|13.13|11.73|13|11.6|0
1656512620000|2022-06-29 14:23:40|13.06|11.66|13.01|11.61|13.08|11.68|13.01|11.61|0
1656512630000|2022-06-29 14:23:50|13.04|11.64|13.09|11.69|13.09|11.69|13.04|11.64|0
1656512640000|2022-06-29 14:24:00|13.08|11.68|13.06|11.66|13.08|11.68|13.04|11.64|0
1656512650000|2022-06-29 14:24:10|13.08|11.68|13.16|11.76|13.16|11.76|13.07|11.67|0
1656512660000|2022-06-29 14:24:20|13.17|11.77|13.12|11.72|13.17|11.77|13.12|11.72|0
1656512670000|2022-06-29 14:24:30|13.13|11.73|13.09|11.69|13.13|11.73|13.09|11.69|0
1656512680000|2022-06-29 14:24:40|13.08|11.68|13.16|11.76|13.16|11.76|13.08|11.68|0
1656512690000|2022-06-29 14:24:50|13.17|11.77|13.26|11.86|13.26|11.86|13.17|11.77|0
1656512700000|2022-06-29 14:25:00|13.32|11.92|13.44|12.04|13.44|12.04|13.29|11.89|0
1656512710000|2022-06-29 14:25:10|13.54|12.14|13.65|12.25|13.65|12.25|13.54|12.14|0
1656512720000|2022-06-29 14:25:20|13.61|12.21|13.75|12.35|13.75|12.35|13.61|12.21|0
1656512730000|2022-06-29 14:25:30|13.82|12.42|13.86|12.46|13.87|12.47|13.82|12.42|0
1656512740000|2022-06-29 14:25:40|13.82|12.42|13.83|12.43|13.83|12.43|13.79|12.39|0
1656512750000|2022-06-29 14:25:50|13.89|12.49|14.04|12.64|14.04|12.64|13.89|12.49|0
1656512760000|2022-06-29 14:26:00|13.98|12.58|13.87|12.47|13.98|12.58|13.87|12.47|0
1656512770000|2022-06-29 14:26:10|13.86|12.46|13.76|12.36|13.86|12.46|13.76|12.36|0
1656512780000|2022-06-29 14:26:20|13.78|12.38|13.78|12.38|13.78|12.38|13.75|12.35|0
1656512790000|2022-06-29 14:26:30|13.75|12.35|13.69|12.29|13.75|12.35|13.69|12.29|0
1656512800000|2022-06-29 14:26:40|13.71|12.31|13.71|12.31|13.71|12.31|13.65|12.25|0
1656512810000|2022-06-29 14:26:50|13.72|12.32|13.71|12.31|13.72|12.32|13.71|12.31|0
1656512820000|2022-06-29 14:27:00|13.75|12.35|13.68|12.28|13.75|12.35|13.68|12.28|0
1656512830000|2022-06-29 14:27:10|13.67|12.27|13.68|12.28|13.68|12.28|13.67|12.27|0
1656512840000|2022-06-29 14:27:20|13.65|12.25|13.79|12.39|13.79|12.39|13.65|12.25|0
1656512850000|2022-06-29 14:27:30|13.72|12.32|13.69|12.29|13.74|12.34|13.69|12.29|0
1656512860000|2022-06-29 14:27:40|13.67|12.27|13.74|12.34|13.74|12.34|13.67|12.27|0
1656512870000|2022-06-29 14:27:50|13.72|12.32|13.69|12.29|13.72|12.32|13.69|12.29|0
1656512880000|2022-06-29 14:28:00|13.72|12.32|13.71|12.31|13.72|12.32|13.69|12.29|0
1656512890000|2022-06-29 14:28:10|13.76|12.36|13.64|12.24|13.76|12.36|13.64|12.24|0
1656512900000|2022-06-29 14:28:20|13.54|12.14|13.54|12.14|13.54|12.14|13.52|12.12|0
1656512910000|2022-06-29 14:28:30|13.57|12.17|13.64|12.24|13.64|12.24|13.56|12.16|0
1656512920000|2022-06-29 14:28:40|13.63|12.23|13.63|12.23|13.65|12.25|13.61|12.21|0
1656512930000|2022-06-29 14:28:50|13.67|12.27|13.65|12.25|13.67|12.27|13.65|12.25|0
1656512940000|2022-06-29 14:29:00|13.68|12.28|13.65|12.25|13.69|12.29|13.63|12.23|0
1656512950000|2022-06-29 14:29:10|13.67|12.27|13.66|12.26|13.68|12.28|13.66|12.26|0
1656512960000|2022-06-29 14:29:20|13.67|12.27|13.68|12.28|13.68|12.28|13.61|12.21|0
1656512970000|2022-06-29 14:29:30|13.69|12.29|13.65|12.25|13.69|12.29|13.65|12.25|0
1656512980000|2022-06-29 14:29:40|13.66|12.26|13.68|12.28|13.68|12.28|13.65|12.25|0
1656512990000|2022-06-29 14:29:50|13.69|12.29|13.71|12.31|13.71|12.31|13.68|12.28|0
1656513000000|2022-06-29 14:30:00|13.73|12.33|13.72|12.32|13.73|12.33|13.72|12.32|0
1656513010000|2022-06-29 14:30:10|13.74|12.34|13.75|12.35|13.76|12.36|13.74|12.34|0
1656513020000|2022-06-29 14:30:20|13.83|12.43|13.85|12.45|13.95|12.55|13.83|12.43|0
1656513030000|2022-06-29 14:30:30|13.82|12.42|13.89|12.49|13.89|12.49|13.82|12.42|0
1656513040000|2022-06-29 14:30:40|13.85|12.45|13.82|12.42|13.87|12.47|13.82|12.42|0
1656513050000|2022-06-29 14:30:50|13.89|12.49|13.8|12.4|13.9|12.5|13.8|12.4|0
1656513060000|2022-06-29 14:31:00|13.87|12.47|14|12.6|14|12.6|13.87|12.47|0
1656513070000|2022-06-29 14:31:10|13.94|12.54|14|12.6|14.01|12.61|13.94|12.54|0
1656513080000|2022-06-29 14:31:20|13.96|12.56|13.93|12.53|14|12.6|13.93|12.53|0
1656513090000|2022-06-29 14:31:30|13.96|12.56|13.97|12.57|14.02|12.62|13.96|12.56|0
1656513100000|2022-06-29 14:31:40|13.96|12.56|14.01|12.61|14.04|12.64|13.96|12.56|0
1656513110000|2022-06-29 14:31:50|13.97|12.57|13.93|12.53|13.97|12.57|13.91|12.51|0
1656513120000|2022-06-29 14:32:00|13.8|12.4|13.75|12.35|13.85|12.45|13.75|12.35|0
1656513130000|2022-06-29 14:32:10|13.68|12.28|13.64|12.24|13.68|12.28|13.63|12.23|0
1656513140000|2022-06-29 14:32:20|13.63|12.23|13.65|12.25|13.65|12.25|13.58|12.18|0
1656513150000|2022-06-29 14:32:30|14|12.6|14.1|12.7|14.1|12.7|14|12.6|0
1656513160000|2022-06-29 14:32:40|14.13|12.73|14.15|12.75|14.16|12.76|14.13|12.73|0
1656513170000|2022-06-29 14:32:50|14.19|12.79|14.29|12.89|14.3|12.9|14.19|12.79|0
1656513180000|2022-06-29 14:33:00|14.45|13.05|14.48|13.08|14.48|13.08|14.44|13.04|0
1656513190000|2022-06-29 14:33:10|14.54|13.14|14.64|13.24|14.64|13.24|14.54|13.14|0
1656513200000|2022-06-29 14:33:20|14.57|13.17|14.57|13.17|14.58|13.18|14.55|13.15|0
1656513210000|2022-06-29 14:33:30|14.55|13.15|14.54|13.14|14.6|13.2|14.54|13.14|0
1656513220000|2022-06-29 14:33:40|14.48|13.08|14.41|13.01|14.48|13.08|14.41|13.01|0
1656513230000|2022-06-29 14:33:50|14.35|12.95|14.33|12.93|14.37|12.97|14.31|12.91|0
1656513240000|2022-06-29 14:34:00|14.24|12.84|14.2|12.8|14.24|12.84|14.2|12.8|0
1656513250000|2022-06-29 14:34:10|14.17|12.77|14.28|12.88|14.28|12.88|14.17|12.77|0
1656513260000|2022-06-29 14:34:20|14.27|12.87|14.3|12.9|14.3|12.9|14.27|12.87|0
1656513270000|2022-06-29 14:34:30|14.34|12.94|14.31|12.91|14.38|12.98|14.31|12.91|0
1656513280000|2022-06-29 14:34:40|14.26|12.86|14.2|12.8|14.31|12.91|14.2|12.8|0
1656513290000|2022-06-29 14:34:50|14.16|12.76|14.21|12.81|14.26|12.86|14.16|12.76|0
1656513300000|2022-06-29 14:35:00|14.2|12.8|14.16|12.76|14.2|12.8|14.16|12.76|0
1656513310000|2022-06-29 14:35:10|14.18|12.78|14.14|12.74|14.18|12.78|14.14|12.74|0
1656513320000|2022-06-29 14:35:20|14.16|12.76|14.14|12.74|14.17|12.77|14.11|12.71|0
1656513330000|2022-06-29 14:35:30|14.07|12.67|14.1|12.7|14.1|12.7|14.07|12.67|0
1656513340000|2022-06-29 14:35:40|14.17|12.77|14.11|12.71|14.18|12.78|14.11|12.71|0
1656513350000|2022-06-29 14:35:50|14.16|12.76|14.1|12.7|14.16|12.76|14.1|12.7|0
1656513360000|2022-06-29 14:36:00|14.13|12.73|14.07|12.67|14.13|12.73|14.07|12.67|0
1656513370000|2022-06-29 14:36:10|14.06|12.66|14.04|12.64|14.06|12.66|14|12.6|0
1656513380000|2022-06-29 14:36:20|14|12.6|14.04|12.64|14.06|12.66|14|12.6|0
1656513390000|2022-06-29 14:36:30|14.07|12.67|14.2|12.8|14.2|12.8|14.07|12.67|0
1656513400000|2022-06-29 14:36:40|14.14|12.74|14.11|12.71|14.14|12.74|14.1|12.7|0
1656513410000|2022-06-29 14:36:50|14.09|12.69|14.09|12.69|14.1|12.7|14.07|12.67|0
1656513420000|2022-06-29 14:37:00|14.06|12.66|14.03|12.63|14.06|12.66|14.03|12.63|0
1656513430000|2022-06-29 14:37:10|13.96|12.56|13.86|12.46|13.96|12.56|13.86|12.46|0
1656513440000|2022-06-29 14:37:20|13.84|12.44|13.78|12.38|13.84|12.44|13.78|12.38|0
1656513450000|2022-06-29 14:37:30|13.77|12.37|13.77|12.37|13.78|12.38|13.77|12.37|0
1656513460000|2022-06-29 14:37:40|13.74|12.34|13.71|12.31|13.75|12.35|13.71|12.31|0
1656513470000|2022-06-29 14:37:50|13.69|12.29|13.7|12.3|13.73|12.33|13.69|12.29|0
1656513480000|2022-06-29 14:38:00|13.63|12.23|13.69|12.29|13.69|12.29|13.63|12.23|0
1656513490000|2022-06-29 14:38:10|13.65|12.25|13.56|12.16|13.65|12.25|13.56|12.16|0
1656513500000|2022-06-29 14:38:20|13.55|12.15|13.58|12.18|13.58|12.18|13.55|12.15|0
1656513510000|2022-06-29 14:38:30|13.59|12.19|13.66|12.26|13.66|12.26|13.59|12.19|0
1656513520000|2022-06-29 14:38:40|13.73|12.33|13.77|12.37|13.77|12.37|13.73|12.33|0
1656513530000|2022-06-29 14:38:50|13.75|12.35|13.78|12.38|13.8|12.4|13.71|12.31|0
1656513540000|2022-06-29 14:39:00|13.75|12.35|13.74|12.34|13.75|12.35|13.74|12.34|0
1656513550000|2022-06-29 14:39:10|13.78|12.38|13.91|12.51|13.91|12.51|13.78|12.38|0
1656513560000|2022-06-29 14:39:20|13.98|12.58|13.95|12.55|13.98|12.58|13.93|12.53|0
1656513570000|2022-06-29 14:39:30|14|12.6|14.08|12.68|14.08|12.68|14|12.6|0
1656513580000|2022-06-29 14:39:40|14.06|12.66|14.07|12.67|14.08|12.68|14.06|12.66|0
1656513590000|2022-06-29 14:39:50|14.06|12.66|14.11|12.71|14.11|12.71|14.06|12.66|0
1656513600000|2022-06-29 14:40:00|14.09|12.69|14.08|12.68|14.11|12.71|14.04|12.64|0
1656513610000|2022-06-29 14:40:10|14.06|12.66|14.03|12.63|14.06|12.66|14|12.6|0
1656513620000|2022-06-29 14:40:20|14.04|12.64|14.02|12.62|14.04|12.64|14.02|12.62|0
1656513630000|2022-06-29 14:40:30|14.03|12.63|14|12.6|14.03|12.63|13.99|12.59|0
1656513640000|2022-06-29 14:40:40|14.04|12.64|14.03|12.63|14.04|12.64|14|12.6|0
1656513650000|2022-06-29 14:40:50|14.13|12.73|14.23|12.83|14.25|12.85|14.13|12.73|0
1656513660000|2022-06-29 14:41:00|14.3|12.9|14.31|12.91|14.31|12.91|14.3|12.9|0
1656513670000|2022-06-29 14:41:10|14.3|12.9|14.31|12.91|14.31|12.91|14.28|12.88|0
1656513680000|2022-06-29 14:41:20|14.23|12.83|14.2|12.8|14.23|12.83|14.2|12.8|0
1656513690000|2022-06-29 14:41:30|14.14|12.74|14.17|12.77|14.18|12.78|14.14|12.74|0
1656513700000|2022-06-29 14:41:40|14.18|12.78|14.31|12.91|14.31|12.91|14.18|12.78|0
1656513710000|2022-06-29 14:41:50|14.27|12.87|14.18|12.78|14.27|12.87|14.18|12.78|0
1656513720000|2022-06-29 14:42:00|14.16|12.76|14.17|12.77|14.18|12.78|14.16|12.76|0
1656513730000|2022-06-29 14:42:10|14.24|12.84|14.33|12.93|14.33|12.93|14.24|12.84|0
1656513740000|2022-06-29 14:42:20|14.42|13.02|14.55|13.15|14.55|13.15|14.42|13.02|0
1656513750000|2022-06-29 14:42:30|14.57|13.17|14.57|13.17|14.58|13.18|14.54|13.14|0
1656513760000|2022-06-29 14:42:40|14.58|13.18|14.54|13.14|14.62|13.22|14.54|13.14|0
1656513770000|2022-06-29 14:42:50|14.48|13.08|14.42|13.02|14.48|13.08|14.42|13.02|0
1656513780000|2022-06-29 14:43:00|14.41|13.01|14.47|13.07|14.51|13.11|14.41|13.01|0
1656513790000|2022-06-29 14:43:10|14.5|13.1|14.51|13.11|14.51|13.11|14.45|13.05|0
1656513800000|2022-06-29 14:43:20|14.5|13.1|14.54|13.14|14.54|13.14|14.5|13.1|0
1656513810000|2022-06-29 14:43:30|14.51|13.11|14.51|13.11|14.53|13.13|14.5|13.1|0
1656513820000|2022-06-29 14:43:40|14.47|13.07|14.54|13.14|14.54|13.14|14.47|13.07|0
1656513830000|2022-06-29 14:43:50|14.48|13.08|14.47|13.07|14.51|13.11|14.47|13.07|0
1656513840000|2022-06-29 14:44:00|14.5|13.1|14.47|13.07|14.51|13.11|14.47|13.07|0
1656513850000|2022-06-29 14:44:10|14.41|13.01|14.38|12.98|14.42|13.02|14.38|12.98|0
1656513860000|2022-06-29 14:44:20|14.35|12.95|14.44|13.04|14.44|13.04|14.35|12.95|0
1656513870000|2022-06-29 14:44:30|14.4|13|14.44|13.04|14.44|13.04|14.35|12.95|0
1656513880000|2022-06-29 14:44:40|14.45|13.05|14.5|13.1|14.5|13.1|14.45|13.05|0
1656513890000|2022-06-29 14:44:50|14.51|13.11|14.51|13.11|14.51|13.11|14.51|13.11|0
1656513900000|2022-06-29 14:45:00|14.54|13.14|14.54|13.14|14.54|13.14|14.51|13.11|0
1656513910000|2022-06-29 14:45:10|14.48|13.08|14.47|13.07|14.48|13.08|14.44|13.04|0
1656513920000|2022-06-29 14:45:20|14.55|13.15|14.61|13.21|14.61|13.21|14.55|13.15|0
1656513930000|2022-06-29 14:45:30|14.64|13.24|14.67|13.27|14.67|13.27|14.64|13.24|0
1656513940000|2022-06-29 14:45:40|14.65|13.25|14.64|13.24|14.67|13.27|14.64|13.24|0
1656513950000|2022-06-29 14:45:50|14.54|13.14|14.5|13.1|14.54|13.14|14.5|13.1|0
1656513960000|2022-06-29 14:46:00|14.48|13.08|14.4|13|14.5|13.1|14.4|13|0
1656513970000|2022-06-29 14:46:10|14.45|13.05|14.44|13.04|14.45|13.05|14.44|13.04|0
1656513980000|2022-06-29 14:46:20|14.42|13.02|14.41|13.01|14.42|13.02|14.39|12.99|0
1656513990000|2022-06-29 14:46:30|14.4|13|14.35|12.95|14.4|13|14.35|12.95|0
1656514000000|2022-06-29 14:46:40|14.33|12.93|14.38|12.98|14.38|12.98|14.33|12.93|0
1656514010000|2022-06-29 14:46:50|14.35|12.95|14.37|12.97|14.37|12.97|14.34|12.94|0
1656514020000|2022-06-29 14:47:00|14.35|12.95|14.37|12.97|14.37|12.97|14.31|12.91|0
1656514030000|2022-06-29 14:47:10|14.35|12.95|14.38|12.98|14.4|13|14.35|12.95|0
1656514040000|2022-06-29 14:47:20|14.45|13.05|14.45|13.05|14.45|13.05|14.44|13.04|0
1656514050000|2022-06-29 14:47:30|14.49|13.09|14.6|13.2|14.63|13.23|14.49|13.09|0
1656514060000|2022-06-29 14:47:40|14.55|13.15|14.58|13.18|14.58|13.18|14.54|13.14|0
1656514070000|2022-06-29 14:47:50|14.57|13.17|14.51|13.11|14.57|13.17|14.51|13.11|0
1656514080000|2022-06-29 14:48:00|14.48|13.08|14.51|13.11|14.51|13.11|14.47|13.07|0
1656514090000|2022-06-29 14:48:10|14.5|13.1|14.47|13.07|14.5|13.1|14.47|13.07|0
1656514100000|2022-06-29 14:48:20|14.42|13.02|14.35|12.95|14.42|13.02|14.35|12.95|0
1656514110000|2022-06-29 14:48:30|14.34|12.94|14.31|12.91|14.4|13|14.31|12.91|0
1656514120000|2022-06-29 14:48:40|14.3|12.9|14.28|12.88|14.3|12.9|14.27|12.87|0
1656514130000|2022-06-29 14:48:50|14.23|12.83|14.18|12.78|14.23|12.83|14.18|12.78|0
1656514140000|2022-06-29 14:49:00|14.17|12.77|14.28|12.88|14.28|12.88|14.17|12.77|0
1656514150000|2022-06-29 14:49:10|14.3|12.9|14.27|12.87|14.3|12.9|14.23|12.83|0
1656514160000|2022-06-29 14:49:20|14.24|12.84|14.31|12.91|14.31|12.91|14.24|12.84|0
1656514170000|2022-06-29 14:49:30|14.37|12.97|14.4|13|14.4|13|14.35|12.95|0
1656514180000|2022-06-29 14:49:40|14.42|13.02|14.35|12.95|14.42|13.02|14.35|12.95|0
1656514190000|2022-06-29 14:49:50|14.34|12.94|14.33|12.93|14.34|12.94|14.3|12.9|0
1656514200000|2022-06-29 14:50:00|14.34|12.94|14.41|13.01|14.41|13.01|14.34|12.94|0
1656514210000|2022-06-29 14:50:10|14.42|13.02|14.44|13.04|14.44|13.04|14.41|13.01|0
1656514220000|2022-06-29 14:50:20|14.45|13.05|14.5|13.1|14.53|13.13|14.45|13.05|0
1656514230000|2022-06-29 14:50:30|14.53|13.13|14.59|13.19|14.59|13.19|14.53|13.13|0
1656514240000|2022-06-29 14:50:40|14.51|13.11|14.54|13.14|14.55|13.15|14.5|13.1|0
1656514250000|2022-06-29 14:50:50|14.5|13.1|14.57|13.17|14.57|13.17|14.5|13.1|0
1656514260000|2022-06-29 14:51:00|14.58|13.18|14.54|13.14|14.58|13.18|14.48|13.08|0
1656514270000|2022-06-29 14:51:10|14.51|13.11|14.52|13.12|14.52|13.12|14.47|13.07|0
1656514280000|2022-06-29 14:51:20|14.58|13.18|14.5|13.1|14.58|13.18|14.5|13.1|0
1656514290000|2022-06-29 14:51:30|14.45|13.05|14.44|13.04|14.45|13.05|14.41|13.01|0
1656514300000|2022-06-29 14:51:40|14.54|13.14|14.64|13.24|14.64|13.24|14.54|13.14|0
1656514310000|2022-06-29 14:51:50|14.62|13.22|14.6|13.2|14.62|13.22|14.6|13.2|0
1656514320000|2022-06-29 14:52:00|14.57|13.17|14.56|13.16|14.57|13.17|14.52|13.12|0
1656514330000|2022-06-29 14:52:10|14.57|13.17|14.64|13.24|14.64|13.24|14.57|13.17|0
1656514340000|2022-06-29 14:52:20|14.67|13.27|14.65|13.25|14.67|13.27|14.65|13.25|0
1656514350000|2022-06-29 14:52:30|14.67|13.27|14.62|13.22|14.67|13.27|14.6|13.2|0
1656514360000|2022-06-29 14:52:40|14.57|13.17|14.62|13.22|14.62|13.22|14.57|13.17|0
1656514370000|2022-06-29 14:52:50|14.6|13.2|14.57|13.17|14.61|13.21|14.57|13.17|0
1656514380000|2022-06-29 14:53:00|14.48|13.08|14.44|13.04|14.48|13.08|14.44|13.04|0
1656514390000|2022-06-29 14:53:10|14.45|13.05|14.39|12.99|14.45|13.05|14.39|12.99|0
1656514400000|2022-06-29 14:53:20|14.38|12.98|14.31|12.91|14.38|12.98|14.31|12.91|0
1656514410000|2022-06-29 14:53:30|14.3|12.9|14.32|12.92|14.32|12.92|14.3|12.9|0
1656514420000|2022-06-29 14:53:40|14.31|12.91|14.22|12.82|14.31|12.91|14.22|12.82|0
1656514430000|2022-06-29 14:53:50|14.21|12.81|14.11|12.71|14.21|12.81|14.11|12.71|0
1656514440000|2022-06-29 14:54:00|14.16|12.76|14.06|12.66|14.16|12.76|14.06|12.66|0
1656514450000|2022-06-29 14:54:10|14.13|12.73|14.16|12.76|14.16|12.76|14.11|12.71|0
1656514460000|2022-06-29 14:54:20|14.17|12.77|14.2|12.8|14.2|12.8|14.17|12.77|0
1656514470000|2022-06-29 14:54:30|14.23|12.83|14.16|12.76|14.23|12.83|14.14|12.74|0
1656514480000|2022-06-29 14:54:40|14.18|12.78|14.18|12.78|14.18|12.78|14.16|12.76|0
1656514490000|2022-06-29 14:54:50|14.24|12.84|14.3|12.9|14.3|12.9|14.24|12.84|0
1656514500000|2022-06-29 14:55:00|14.25|12.85|14.28|12.88|14.28|12.88|14.25|12.85|0
1656514510000|2022-06-29 14:55:10|14.24|12.84|14.28|12.88|14.28|12.88|14.24|12.84|0
1656514520000|2022-06-29 14:55:20|14.23|12.83|14.21|12.81|14.24|12.84|14.21|12.81|0
1656514530000|2022-06-29 14:55:30|14.18|12.78|14.24|12.84|14.24|12.84|14.18|12.78|0
1656514540000|2022-06-29 14:55:40|14.28|12.88|14.31|12.91|14.31|12.91|14.28|12.88|0
1656514550000|2022-06-29 14:55:50|14.27|12.87|14.27|12.87|14.3|12.9|14.24|12.84|0
1656514560000|2022-06-29 14:56:00|14.21|12.81|14.18|12.78|14.23|12.83|14.18|12.78|0
1656514570000|2022-06-29 14:56:10|14.15|12.75|14.15|12.75|14.15|12.75|14.15|12.75|0
1656514580000|2022-06-29 14:56:20|14.14|12.74|14.18|12.78|14.18|12.78|14.11|12.71|0
1656514590000|2022-06-29 14:56:30|14.24|12.84|14.15|12.75|14.24|12.84|14.13|12.73|0
1656514600000|2022-06-29 14:56:40|14.13|12.73|14.15|12.75|14.15|12.75|14.13|12.73|0
1656514610000|2022-06-29 14:56:50|14.14|12.74|14.15|12.75|14.15|12.75|14.1|12.7|0
1656514620000|2022-06-29 14:57:00|14.07|12.67|13.99|12.59|14.07|12.67|13.99|12.59|0
1656514630000|2022-06-29 14:57:10|14.02|12.62|14.02|12.62|14.04|12.64|14.02|12.62|0
1656514640000|2022-06-29 14:57:20|14.03|12.63|13.99|12.59|14.03|12.63|13.99|12.59|0
1656514650000|2022-06-29 14:57:30|14|12.6|14.02|12.62|14.02|12.62|13.99|12.59|0
1656514660000|2022-06-29 14:57:40|14.03|12.63|14.1|12.7|14.1|12.7|14.03|12.63|0
1656514670000|2022-06-29 14:57:50|14.13|12.73|14.13|12.73|14.13|12.73|14.11|12.71|0
1656514680000|2022-06-29 14:58:00|14.08|12.68|14.06|12.66|14.08|12.68|14.06|12.66|0
1656514690000|2022-06-29 14:58:10|14.02|12.62|13.95|12.55|14.02|12.62|13.93|12.53|0
1656514700000|2022-06-29 14:58:20|13.93|12.53|13.93|12.53|13.95|12.55|13.93|12.53|0
1656514710000|2022-06-29 14:58:30|13.92|12.52|13.9|12.5|13.92|12.52|13.9|12.5|0
1656514720000|2022-06-29 14:58:40|13.93|12.53|13.92|12.52|13.93|12.53|13.89|12.49|0
1656514730000|2022-06-29 14:58:50|13.96|12.56|13.99|12.59|13.99|12.59|13.96|12.56|0
1656514740000|2022-06-29 14:59:00|14.01|12.61|14.03|12.63|14.04|12.64|14.01|12.61|0
1656514750000|2022-06-29 14:59:10|14.08|12.68|13.99|12.59|14.1|12.7|13.99|12.59|0
1656514760000|2022-06-29 14:59:20|14|12.6|14.03|12.63|14.06|12.66|14|12.6|0
1656514770000|2022-06-29 14:59:30|14.01|12.61|14.04|12.64|14.04|12.64|14.01|12.61|0
1656514780000|2022-06-29 14:59:40|14.03|12.63|13.98|12.58|14.03|12.63|13.97|12.57|0
1656514790000|2022-06-29 14:59:50|13.97|12.57|13.93|12.53|13.97|12.57|13.93|12.53|0
1656514800000|2022-06-29 15:00:00|13.89|12.49|13.88|12.48|13.89|12.49|13.88|12.48|0
1656514810000|2022-06-29 15:00:10|13.89|12.49|13.97|12.57|14|12.6|13.89|12.49|0
1656514820000|2022-06-29 15:00:20|14|12.6|14.01|12.61|14.03|12.63|14|12.6|0
1656514830000|2022-06-29 15:00:30|13.96|12.56|13.93|12.53|13.96|12.56|13.93|12.53|0
1656514840000|2022-06-29 15:00:40|13.95|12.55|14|12.6|14|12.6|13.95|12.55|0
1656514850000|2022-06-29 15:00:50|13.96|12.56|13.99|12.59|13.99|12.59|13.95|12.55|0
1656514860000|2022-06-29 15:01:00|14|12.6|13.99|12.59|14|12.6|13.99|12.59|0
1656514870000|2022-06-29 15:01:10|13.97|12.57|14.07|12.67|14.07|12.67|13.97|12.57|0
1656514880000|2022-06-29 15:01:20|14.01|12.61|14|12.6|14.01|12.61|13.99|12.59|0
1656514890000|2022-06-29 15:01:30|13.97|12.57|13.93|12.53|13.99|12.59|13.93|12.53|0
1656514900000|2022-06-29 15:01:40|13.92|12.52|13.89|12.49|13.92|12.52|13.89|12.49|0
1656514910000|2022-06-29 15:01:50|13.9|12.5|13.82|12.42|13.9|12.5|13.82|12.42|0
1656514920000|2022-06-29 15:02:00|13.86|12.46|13.92|12.52|13.92|12.52|13.86|12.46|0
1656514930000|2022-06-29 15:02:10|13.9|12.5|13.85|12.45|13.9|12.5|13.83|12.43|0
1656514940000|2022-06-29 15:02:20|13.83|12.43|13.88|12.48|13.89|12.49|13.83|12.43|0
1656514950000|2022-06-29 15:02:30|13.86|12.46|13.88|12.48|13.9|12.5|13.86|12.46|0
1656514960000|2022-06-29 15:02:40|13.86|12.46|13.86|12.46|13.86|12.46|13.85|12.45|0
1656514970000|2022-06-29 15:02:50|13.81|12.41|13.77|12.37|13.81|12.41|13.77|12.37|0
1656514980000|2022-06-29 15:03:00|13.79|12.39|13.77|12.37|13.81|12.41|13.77|12.37|0
1656514990000|2022-06-29 15:03:10|13.75|12.35|13.81|12.41|13.81|12.41|13.74|12.34|0
1656515000000|2022-06-29 15:03:20|13.85|12.45|13.82|12.42|13.86|12.46|13.82|12.42|0
1656515010000|2022-06-29 15:03:30|13.81|12.41|13.82|12.42|13.86|12.46|13.81|12.41|0
1656515020000|2022-06-29 15:03:40|13.79|12.39|13.78|12.38|13.82|12.42|13.78|12.38|0
1656515030000|2022-06-29 15:03:50|13.76|12.36|13.86|12.46|13.86|12.46|13.76|12.36|0
1656515040000|2022-06-29 15:04:00|13.81|12.41|13.79|12.39|13.82|12.42|13.79|12.39|0
1656515050000|2022-06-29 15:04:10|13.78|12.38|13.75|12.35|13.78|12.38|13.75|12.35|0
1656515060000|2022-06-29 15:04:20|13.72|12.32|13.71|12.31|13.72|12.32|13.71|12.31|0
1656515070000|2022-06-29 15:04:30|13.7|12.3|13.74|12.34|13.74|12.34|13.7|12.3|0
1656515080000|2022-06-29 15:04:40|13.72|12.32|13.75|12.35|13.75|12.35|13.72|12.32|0
1656515090000|2022-06-29 15:04:50|13.77|12.37|13.72|12.32|13.77|12.37|13.71|12.31|0
1656515100000|2022-06-29 15:05:00|13.7|12.3|13.74|12.34|13.74|12.34|13.7|12.3|0
1656515110000|2022-06-29 15:05:10|13.75|12.35|13.7|12.3|13.75|12.35|13.68|12.28|0
1656515120000|2022-06-29 15:05:20|13.71|12.31|13.64|12.24|13.71|12.31|13.64|12.24|0
1656515130000|2022-06-29 15:05:30|13.63|12.23|13.55|12.15|13.63|12.23|13.55|12.15|0
1656515140000|2022-06-29 15:05:40|13.58|12.18|13.56|12.16|13.59|12.19|13.56|12.16|0
1656515150000|2022-06-29 15:05:50|13.55|12.15|13.53|12.13|13.55|12.15|13.52|12.12|0
1656515160000|2022-06-29 15:06:00|13.49|12.09|13.6|12.2|13.6|12.2|13.49|12.09|0
1656515170000|2022-06-29 15:06:10|13.63|12.23|13.64|12.24|13.64|12.24|13.63|12.23|0
1656515180000|2022-06-29 15:06:20|13.62|12.22|13.62|12.22|13.62|12.22|13.62|12.22|0
1656515190000|2022-06-29 15:06:30|13.63|12.23|13.67|12.27|13.67|12.27|13.63|12.23|0
1656515200000|2022-06-29 15:06:40|13.6|12.2|13.55|12.15|13.6|12.2|13.55|12.15|0
1656515210000|2022-06-29 15:06:50|13.56|12.16|13.53|12.13|13.56|12.16|13.53|12.13|0
1656515220000|2022-06-29 15:07:00|13.55|12.15|13.53|12.13|13.55|12.15|13.52|12.12|0
1656515230000|2022-06-29 15:07:10|13.51|12.11|13.52|12.12|13.52|12.12|13.49|12.09|0
1656515240000|2022-06-29 15:07:20|13.48|12.08|13.52|12.12|13.52|12.12|13.47|12.07|0
1656515250000|2022-06-29 15:07:30|13.53|12.13|13.71|12.31|13.71|12.31|13.51|12.11|0
1656515260000|2022-06-29 15:07:40|13.68|12.28|13.78|12.38|13.78|12.38|13.68|12.28|0
1656515270000|2022-06-29 15:07:50|13.79|12.39|13.77|12.37|13.79|12.39|13.7|12.3|0
1656515280000|2022-06-29 15:08:00|13.74|12.34|13.87|12.47|13.87|12.47|13.74|12.34|0
1656515290000|2022-06-29 15:08:10|13.9|12.5|13.9|12.5|13.92|12.52|13.9|12.5|0
1656515300000|2022-06-29 15:08:20|13.92|12.52|13.94|12.54|13.94|12.54|13.92|12.52|0
1656515310000|2022-06-29 15:08:30|13.92|12.52|13.92|12.52|13.94|12.54|13.92|12.52|0
1656515320000|2022-06-29 15:08:40|13.9|12.5|13.92|12.52|13.92|12.52|13.9|12.5|0
1656515330000|2022-06-29 15:08:50|13.9|12.5|13.86|12.46|13.92|12.52|13.86|12.46|0
1656515340000|2022-06-29 15:09:00|13.89|12.49|13.9|12.5|13.9|12.5|13.89|12.49|0
1656515350000|2022-06-29 15:09:10|13.89|12.49|13.88|12.48|13.89|12.49|13.88|12.48|0
1656515360000|2022-06-29 15:09:20|13.9|12.5|13.94|12.54|13.94|12.54|13.9|12.5|0
1656515370000|2022-06-29 15:09:30|13.99|12.59|13.89|12.49|13.99|12.59|13.89|12.49|0
1656515380000|2022-06-29 15:09:40|13.82|12.42|13.81|12.41|13.85|12.45|13.81|12.41|0
1656515390000|2022-06-29 15:09:50|13.78|12.38|13.79|12.39|13.79|12.39|13.78|12.38|0
1656515400000|2022-06-29 15:10:00|13.81|12.41|13.81|12.41|13.81|12.41|13.78|12.38|0
1656515410000|2022-06-29 15:10:10|13.82|12.42|13.87|12.47|13.87|12.47|13.82|12.42|0
1656515420000|2022-06-29 15:10:20|13.86|12.46|13.79|12.39|13.88|12.48|13.79|12.39|0
1656515430000|2022-06-29 15:10:30|13.81|12.41|13.85|12.45|13.85|12.45|13.81|12.41|0
1656515440000|2022-06-29 15:10:40|13.88|12.48|13.89|12.49|13.89|12.49|13.86|12.46|0
1656515450000|2022-06-29 15:10:50|13.9|12.5|13.86|12.46|13.9|12.5|13.86|12.46|0
1656515460000|2022-06-29 15:11:00|13.85|12.45|13.88|12.48|13.88|12.48|13.83|12.43|0
1656515470000|2022-06-29 15:11:10|13.9|12.5|13.88|12.48|13.9|12.5|13.88|12.48|0
1656515480000|2022-06-29 15:11:20|13.86|12.46|13.89|12.49|13.89|12.49|13.85|12.45|0
1656515490000|2022-06-29 15:11:30|13.88|12.48|13.92|12.52|13.92|12.52|13.86|12.46|0
1656515500000|2022-06-29 15:11:40|13.93|12.53|13.88|12.48|13.93|12.53|13.88|12.48|0
1656515510000|2022-06-29 15:11:50|13.89|12.49|13.85|12.45|13.89|12.49|13.85|12.45|0
1656515520000|2022-06-29 15:12:00|13.86|12.46|13.82|12.42|13.86|12.46|13.81|12.41|0
1656515530000|2022-06-29 15:12:10|13.81|12.41|13.82|12.42|13.82|12.42|13.81|12.41|0
1656515540000|2022-06-29 15:12:20|13.79|12.39|13.79|12.39|13.8|12.4|13.78|12.38|0
1656515550000|2022-06-29 15:12:30|13.82|12.42|13.79|12.39|13.82|12.42|13.79|12.39|0
1656515560000|2022-06-29 15:12:40|13.81|12.41|13.83|12.43|13.83|12.43|13.79|12.39|0
1656515570000|2022-06-29 15:12:50|13.86|12.46|13.92|12.52|13.92|12.52|13.86|12.46|0
1656515580000|2022-06-29 15:13:00|13.93|12.53|13.79|12.39|13.93|12.53|13.79|12.39|0
1656515590000|2022-06-29 15:13:10|13.78|12.38|13.68|12.28|13.78|12.38|13.68|12.28|0
1656515600000|2022-06-29 15:13:20|13.64|12.24|13.64|12.24|13.64|12.24|13.63|12.23|0
1656515610000|2022-06-29 15:13:30|13.63|12.23|13.6|12.2|13.67|12.27|13.6|12.2|0
1656515620000|2022-06-29 15:13:40|13.59|12.19|13.62|12.22|13.62|12.22|13.56|12.16|0
1656515630000|2022-06-29 15:13:50|13.63|12.23|13.66|12.26|13.66|12.26|13.63|12.23|0
1656515640000|2022-06-29 15:14:00|13.64|12.24|13.68|12.28|13.68|12.28|13.64|12.24|0
1656515650000|2022-06-29 15:14:10|13.7|12.3|13.64|12.24|13.7|12.3|13.64|12.24|0
1656515660000|2022-06-29 15:14:20|13.67|12.27|13.68|12.28|13.68|12.28|13.67|12.27|0
1656515670000|2022-06-29 15:14:30|13.66|12.26|13.59|12.19|13.66|12.26|13.59|12.19|0
1656515680000|2022-06-29 15:14:40|13.55|12.15|13.59|12.19|13.6|12.2|13.55|12.15|0
1656515690000|2022-06-29 15:14:50|13.6|12.2|13.61|12.21|13.63|12.23|13.59|12.19|0
1656515700000|2022-06-29 15:15:00|13.64|12.24|13.76|12.36|13.76|12.36|13.63|12.23|0
1656515710000|2022-06-29 15:15:10|13.71|12.31|13.66|12.26|13.71|12.31|13.66|12.26|0
1656515720000|2022-06-29 15:15:20|13.67|12.27|13.65|12.25|13.67|12.27|13.65|12.25|0
1656515730000|2022-06-29 15:15:30|13.63|12.23|13.61|12.21|13.63|12.23|13.57|12.17|0
1656515740000|2022-06-29 15:15:40|13.59|12.19|13.56|12.16|13.6|12.2|13.56|12.16|0
1656515750000|2022-06-29 15:15:50|13.55|12.15|13.56|12.16|13.56|12.16|13.53|12.13|0
1656515760000|2022-06-29 15:16:00|13.61|12.21|13.66|12.26|13.66|12.26|13.61|12.21|0
1656515770000|2022-06-29 15:16:10|13.67|12.27|13.61|12.21|13.7|12.3|13.61|12.21|0
1656515780000|2022-06-29 15:16:20|13.63|12.23|13.72|12.32|13.72|12.32|13.63|12.23|0
1656515790000|2022-06-29 15:16:30|13.74|12.34|13.78|12.38|13.78|12.38|13.72|12.32|0
1656515800000|2022-06-29 15:16:40|13.79|12.39|13.81|12.41|13.82|12.42|13.79|12.39|0
1656515810000|2022-06-29 15:16:50|13.85|12.45|13.82|12.42|13.85|12.45|13.82|12.42|0
1656515820000|2022-06-29 15:17:00|13.81|12.41|13.76|12.36|13.82|12.42|13.76|12.36|0
1656515830000|2022-06-29 15:17:10|13.75|12.35|13.81|12.41|13.81|12.41|13.75|12.35|0
1656515840000|2022-06-29 15:17:20|13.79|12.39|13.78|12.38|13.81|12.41|13.78|12.38|0
1656515850000|2022-06-29 15:17:30|13.79|12.39|13.78|12.38|13.79|12.39|13.76|12.36|0
1656515860000|2022-06-29 15:17:40|13.79|12.39|13.76|12.36|13.79|12.39|13.76|12.36|0
1656515870000|2022-06-29 15:17:50|13.74|12.34|13.67|12.27|13.74|12.34|13.67|12.27|0
1656515880000|2022-06-29 15:18:00|13.64|12.24|13.61|12.21|13.66|12.26|13.61|12.21|0
1656515890000|2022-06-29 15:18:10|13.6|12.2|13.61|12.21|13.61|12.21|13.6|12.2|0
1656515900000|2022-06-29 15:18:20|13.6|12.2|13.61|12.21|13.61|12.21|13.56|12.16|0
1656515910000|2022-06-29 15:18:30|13.57|12.17|13.51|12.11|13.57|12.17|13.51|12.11|0
1656515920000|2022-06-29 15:18:40|13.52|12.12|13.49|12.09|13.52|12.12|13.49|12.09|0
1656515930000|2022-06-29 15:18:50|13.48|12.08|13.48|12.08|13.49|12.09|13.47|12.07|0
1656515940000|2022-06-29 15:19:00|13.47|12.07|13.52|12.12|13.52|12.12|13.47|12.07|0
1656515950000|2022-06-29 15:19:10|13.51|12.11|13.52|12.12|13.52|12.12|13.49|12.09|0
1656515960000|2022-06-29 15:19:20|13.48|12.08|13.49|12.09|13.49|12.09|13.45|12.05|0
1656515970000|2022-06-29 15:19:30|13.48|12.08|13.49|12.09|13.49|12.09|13.48|12.08|0
1656515980000|2022-06-29 15:19:40|13.51|12.11|13.47|12.07|13.51|12.11|13.47|12.07|0
1656515990000|2022-06-29 15:19:50|13.49|12.09|13.51|12.11|13.53|12.13|13.49|12.09|0
1656516000000|2022-06-29 15:20:00|13.48|12.08|13.55|12.15|13.55|12.15|13.48|12.08|0
1656516010000|2022-06-29 15:20:10|13.52|12.12|13.52|12.12|13.52|12.12|13.48|12.08|0
1656516020000|2022-06-29 15:20:20|13.55|12.15|13.49|12.09|13.55|12.15|13.49|12.09|0
1656516030000|2022-06-29 15:20:30|13.43|12.03|13.4|12|13.43|12.03|13.4|12|0
1656516040000|2022-06-29 15:20:40|13.41|12.01|13.41|12.01|13.41|12.01|13.39|11.99|0
1656516050000|2022-06-29 15:20:50|13.37|11.97|13.36|11.96|13.39|11.99|13.36|11.96|0
1656516060000|2022-06-29 15:21:00|13.37|11.97|13.32|11.92|13.37|11.97|13.32|11.92|0
1656516070000|2022-06-29 15:21:10|13.33|11.93|13.32|11.92|13.33|11.93|13.31|11.91|0
1656516080000|2022-06-29 15:21:20|13.35|11.95|13.33|11.93|13.35|11.95|13.33|11.93|0
1656516090000|2022-06-29 15:21:30|13.32|11.92|13.28|11.88|13.35|11.95|13.28|11.88|0
1656516100000|2022-06-29 15:21:40|13.31|11.91|13.32|11.92|13.33|11.93|13.31|11.91|0
1656516110000|2022-06-29 15:21:50|13.28|11.88|13.27|11.87|13.28|11.88|13.27|11.87|0
1656516120000|2022-06-29 15:22:00|13.25|11.85|13.25|11.85|13.25|11.85|13.25|11.85|0
1656516130000|2022-06-29 15:22:10|13.28|11.88|13.21|11.81|13.28|11.88|13.21|11.81|0
1656516140000|2022-06-29 15:22:20|13.23|11.83|13.17|11.77|13.23|11.83|13.17|11.77|0
1656516150000|2022-06-29 15:22:30|13.16|11.76|13.16|11.76|13.16|11.76|13.13|11.73|0
1656516160000|2022-06-29 15:22:40|13.13|11.73|13.15|11.75|13.15|11.75|13.13|11.73|0
1656516170000|2022-06-29 15:22:50|13.13|11.73|13.15|11.75|13.15|11.75|13.12|11.72|0
1656516180000|2022-06-29 15:23:00|13.12|11.72|13.12|11.72|13.13|11.73|13.12|11.72|0
1656516190000|2022-06-29 15:23:10|13.11|11.71|13.11|11.71|13.13|11.73|13.11|11.71|0
1656516200000|2022-06-29 15:23:20|13.15|11.75|13.16|11.76|13.16|11.76|13.15|11.75|0
1656516210000|2022-06-29 15:23:30|13.23|11.83|13.19|11.79|13.23|11.83|13.17|11.77|0
1656516220000|2022-06-29 15:23:40|13.17|11.77|13.13|11.73|13.18|11.78|13.13|11.73|0
1656516230000|2022-06-29 15:23:50|13.15|11.75|13.13|11.73|13.15|11.75|13.12|11.72|0
1656516240000|2022-06-29 15:24:00|13.11|11.71|13.11|11.71|13.11|11.71|13.09|11.69|0
1656516250000|2022-06-29 15:24:10|13.09|11.69|13.07|11.67|13.09|11.69|13.07|11.67|0
1656516260000|2022-06-29 15:24:20|13.05|11.65|13.11|11.71|13.12|11.72|13.05|11.65|0
1656516270000|2022-06-29 15:24:30|13.12|11.72|13.11|11.71|13.12|11.72|13.09|11.69|0
1656516280000|2022-06-29 15:24:40|13.13|11.73|13.14|11.74|13.15|11.75|13.13|11.73|0
1656516290000|2022-06-29 15:24:50|13.16|11.76|13.23|11.83|13.23|11.83|13.16|11.76|0
1656516300000|2022-06-29 15:25:00|13.27|11.87|13.21|11.81|13.27|11.87|13.21|11.81|0
1656516310000|2022-06-29 15:25:10|13.24|11.84|13.4|12|13.4|12|13.24|11.84|0
1656516320000|2022-06-29 15:25:20|13.45|12.05|13.47|12.07|13.47|12.07|13.41|12.01|0
1656516330000|2022-06-29 15:25:30|13.41|12.01|13.43|12.03|13.43|12.03|13.4|12|0
1656516340000|2022-06-29 15:25:40|13.45|12.05|13.43|12.03|13.45|12.05|13.43|12.03|0
1656516350000|2022-06-29 15:25:50|13.37|11.97|13.3|11.9|13.37|11.97|13.3|11.9|0
1656516360000|2022-06-29 15:26:00|13.32|11.92|13.34|11.94|13.36|11.96|13.32|11.92|0
1656516370000|2022-06-29 15:26:10|13.36|11.96|13.36|11.96|13.36|11.96|13.34|11.94|0
1656516380000|2022-06-29 15:26:20|13.33|11.93|13.34|11.94|13.34|11.94|13.33|11.93|0
1656516390000|2022-06-29 15:26:30|13.29|11.89|13.29|11.89|13.29|11.89|13.25|11.85|0
1656516400000|2022-06-29 15:26:40|13.32|11.92|13.33|11.93|13.34|11.94|13.3|11.9|0
1656516410000|2022-06-29 15:26:50|13.28|11.88|13.26|11.86|13.28|11.88|13.25|11.85|0
1656516420000|2022-06-29 15:27:00|13.3|11.9|13.38|11.98|13.38|11.98|13.29|11.89|0
1656516430000|2022-06-29 15:27:10|13.36|11.96|13.38|11.98|13.41|12.01|13.36|11.96|0
1656516440000|2022-06-29 15:27:20|13.4|12|13.4|12|13.42|12.02|13.4|12|0
1656516450000|2022-06-29 15:27:30|13.38|11.98|13.41|12.01|13.41|12.01|13.38|11.98|0
1656516460000|2022-06-29 15:27:40|13.4|12|13.4|12|13.4|12|13.38|11.98|0
1656516470000|2022-06-29 15:27:50|13.38|11.98|13.42|12.02|13.42|12.02|13.38|11.98|0
1656516480000|2022-06-29 15:28:00|13.41|12.01|13.44|12.04|13.44|12.04|13.41|12.01|0
1656516490000|2022-06-29 15:28:10|13.45|12.05|13.88|12.48|13.88|12.48|13.45|12.05|0
1656516500000|2022-06-29 15:28:20|13.87|12.47|14.25|12.85|14.27|12.87|13.87|12.47|0
1656516510000|2022-06-29 15:28:30|14.23|12.83|14.2|12.8|14.25|12.85|14.2|12.8|0
1656516520000|2022-06-29 15:28:40|14.18|12.78|14.13|12.73|14.18|12.78|14.13|12.73|0
1656516530000|2022-06-29 15:28:50|14.12|12.72|14.19|12.79|14.19|12.79|14.12|12.72|0
1656516540000|2022-06-29 15:29:00|14.23|12.83|14.24|12.84|14.24|12.84|14.19|12.79|0
1656516550000|2022-06-29 15:29:10|14.22|12.82|14.16|12.76|14.22|12.82|14.16|12.76|0
1656516560000|2022-06-29 15:29:20|14.17|12.77|14.19|12.79|14.19|12.79|14.15|12.75|0
1656516570000|2022-06-29 15:29:30|14.17|12.77|14.22|12.82|14.22|12.82|14.15|12.75|0
1656516580000|2022-06-29 15:29:40|14.2|12.8|14.16|12.76|14.2|12.8|14.16|12.76|0
1656516590000|2022-06-29 15:29:50|14.15|12.75|14.17|12.77|14.19|12.79|14.15|12.75|0
1656516600000|2022-06-29 15:30:00|14.16|12.76|14.15|12.75|14.19|12.79|14.15|12.75|0
1656516610000|2022-06-29 15:30:10|14.16|12.76|14.09|12.69|14.16|12.76|14.09|12.69|0
1656516620000|2022-06-29 15:30:20|14.11|12.71|14.09|12.69|14.11|12.71|14.06|12.66|0
1656516630000|2022-06-29 15:30:30|14.08|12.68|14.06|12.66|14.08|12.68|14.06|12.66|0
1656516640000|2022-06-29 15:30:40|14.04|12.64|14.11|12.71|14.11|12.71|14.04|12.64|0
1656516650000|2022-06-29 15:30:50|14.19|12.79|14.1|12.7|14.19|12.79|14.1|12.7|0
1656516660000|2022-06-29 15:31:00|14.15|12.75|14.09|12.69|14.15|12.75|14.08|12.68|0
1656516670000|2022-06-29 15:31:10|14.08|12.68|14.08|12.68|14.09|12.69|14.08|12.68|0
1656516680000|2022-06-29 15:31:20|14.05|12.65|14.02|12.62|14.05|12.65|14.01|12.61|0
1656516690000|2022-06-29 15:31:30|14.03|12.63|14.09|12.69|14.09|12.69|14.02|12.62|0
1656516700000|2022-06-29 15:31:40|14.08|12.68|14.06|12.66|14.08|12.68|14.05|12.65|0
1656516710000|2022-06-29 15:31:50|14.09|12.69|14.08|12.68|14.12|12.72|14.06|12.66|0
1656516720000|2022-06-29 15:32:00|14.11|12.71|14.21|12.81|14.21|12.81|14.11|12.71|0
1656516730000|2022-06-29 15:32:10|14.24|12.84|14.33|12.93|14.33|12.93|14.24|12.84|0
1656516740000|2022-06-29 15:32:20|14.38|12.98|14.26|12.86|14.38|12.98|14.26|12.86|0
1656516750000|2022-06-29 15:32:30|14.29|12.89|14.27|12.87|14.3|12.9|14.27|12.87|0
1656516760000|2022-06-29 15:32:40|14.31|12.91|14.33|12.93|14.33|12.93|14.3|12.9|0
1656516770000|2022-06-29 15:32:50|14.34|12.94|14.36|12.96|14.37|12.97|14.34|12.94|0
1656516780000|2022-06-29 15:33:00|14.37|12.97|14.44|13.04|14.44|13.04|14.37|12.97|0
1656516790000|2022-06-29 15:33:10|14.46|13.06|14.37|12.97|14.46|13.06|14.37|12.97|0
1656516800000|2022-06-29 15:33:20|14.4|13|14.39|12.99|14.4|13|14.39|12.99|0
1656516810000|2022-06-29 15:33:30|14.37|12.97|14.26|12.86|14.37|12.97|14.26|12.86|0
1656516820000|2022-06-29 15:33:40|14.24|12.84|14.23|12.83|14.26|12.86|14.23|12.83|0
1656516830000|2022-06-29 15:33:50|14.27|12.87|14.31|12.91|14.31|12.91|14.27|12.87|0
1656516840000|2022-06-29 15:34:00|14.3|12.9|14.33|12.93|14.34|12.94|14.3|12.9|0
1656516850000|2022-06-29 15:34:10|14.34|12.94|14.34|12.94|14.34|12.94|14.34|12.94|0
1656516860000|2022-06-29 15:34:20|14.36|12.96|14.39|12.99|14.39|12.99|14.36|12.96|0
1656516870000|2022-06-29 15:34:30|14.47|13.07|14.48|13.08|14.48|13.08|14.45|13.05|0
1656516880000|2022-06-29 15:34:40|14.47|13.07|14.48|13.08|14.48|13.08|14.47|13.07|0
1656516890000|2022-06-29 15:34:50|14.5|13.1|14.43|13.03|14.5|13.1|14.43|13.03|0
1656516900000|2022-06-29 15:35:00|14.47|13.07|14.5|13.1|14.51|13.11|14.46|13.06|0
1656516910000|2022-06-29 15:35:10|14.43|13.03|14.41|13.01|14.43|13.03|14.4|13|0
1656516920000|2022-06-29 15:35:20|14.4|13|14.46|13.06|14.46|13.06|14.39|12.99|0
1656516930000|2022-06-29 15:35:30|14.5|13.1|14.67|13.27|14.67|13.27|14.5|13.1|0
1656516940000|2022-06-29 15:35:40|14.6|13.2|14.66|13.26|14.66|13.26|14.6|13.2|0
1656516950000|2022-06-29 15:35:50|14.64|13.24|14.63|13.23|14.67|13.27|14.63|13.23|0
1656516960000|2022-06-29 15:36:00|14.66|13.26|14.78|13.37|14.78|13.37|14.66|13.26|0
1656516970000|2022-06-29 15:36:10|14.76|13.35|14.77|13.37|14.77|13.37|14.74|13.34|0
1656516980000|2022-06-29 15:36:20|14.79|13.38|14.76|13.35|14.79|13.38|14.73|13.33|0
1656516990000|2022-06-29 15:36:30|14.71|13.31|14.76|13.35|14.76|13.35|14.71|13.31|0
1656517000000|2022-06-29 15:36:40|14.77|13.36|14.74|13.34|14.77|13.37|14.74|13.34|0
1656517010000|2022-06-29 15:36:50|14.76|13.35|14.73|13.33|14.76|13.35|14.71|13.31|0
1656517020000|2022-06-29 15:37:00|14.71|13.31|14.76|13.35|14.81|13.4|14.71|13.31|0
1656517030000|2022-06-29 15:37:10|14.71|13.31|14.73|13.33|14.73|13.33|14.7|13.3|0
1656517040000|2022-06-29 15:37:20|14.71|13.31|14.73|13.33|14.73|13.33|14.71|13.31|0
1656517050000|2022-06-29 15:37:30|14.72|13.32|14.81|13.4|14.81|13.4|14.72|13.32|0
1656517060000|2022-06-29 15:37:40|14.84|13.42|14.81|13.4|14.85|13.44|14.81|13.4|0
1656517070000|2022-06-29 15:37:50|14.82|13.41|14.82|13.41|14.82|13.41|14.82|13.41|0
1656517080000|2022-06-29 15:38:00|14.79|13.38|14.81|13.4|14.82|13.41|14.79|13.38|0
1656517090000|2022-06-29 15:38:10|14.79|13.38|15.22|13.77|15.24|13.79|14.79|13.38|0
1656517100000|2022-06-29 15:38:20|15.21|13.76|15.13|13.69|15.21|13.76|15.13|13.69|0
1656517110000|2022-06-29 15:38:30|15.1|13.66|15.18|13.73|15.18|13.73|15.1|13.66|0
1656517120000|2022-06-29 15:38:40|15.14|13.7|15.11|13.67|15.14|13.7|15.1|13.66|0
1656517130000|2022-06-29 15:38:50|15.08|13.65|15.02|13.59|15.08|13.65|15.02|13.59|0
1656517140000|2022-06-29 15:39:00|15.05|13.62|15.01|13.58|15.05|13.62|15.01|13.58|0
1656517150000|2022-06-29 15:39:10|15.02|13.59|15.04|13.6|15.05|13.62|15.01|13.58|0
1656517160000|2022-06-29 15:39:20|15.07|13.63|15.08|13.65|15.13|13.69|15.07|13.63|0
1656517170000|2022-06-29 15:39:30|15.1|13.66|15.08|13.65|15.1|13.66|15.07|13.63|0
1656517180000|2022-06-29 15:39:40|15.1|13.66|15.16|13.72|15.16|13.72|15.1|13.66|0
1656517190000|2022-06-29 15:39:50|15.14|13.7|15.04|13.6|15.14|13.7|15.02|13.59|0
1656517200000|2022-06-29 15:40:00|15.05|13.62|15.01|13.58|15.05|13.62|15.01|13.58|0
1656517210000|2022-06-29 15:40:10|14.99|13.56|15.01|13.58|15.01|13.58|14.96|13.53|0
1656517220000|2022-06-29 15:40:20|15.04|13.6|15.04|13.6|15.08|13.65|15.02|13.59|0
1656517230000|2022-06-29 15:40:30|15.01|13.58|15.01|13.58|15.04|13.6|15.01|13.58|0
1656517240000|2022-06-29 15:40:40|15.02|13.59|15.07|13.63|15.07|13.63|15.02|13.59|0
1656517250000|2022-06-29 15:40:50|15.13|13.69|15.13|13.69|15.14|13.7|15.11|13.67|0
1656517260000|2022-06-29 15:41:00|15.16|13.72|15.09|13.65|15.16|13.72|15.07|13.63|0
1656517270000|2022-06-29 15:41:10|15.07|13.63|15.16|13.72|15.16|13.72|15.07|13.63|0
1656517280000|2022-06-29 15:41:20|15.19|13.74|15.14|13.7|15.19|13.74|15.13|13.69|0
1656517290000|2022-06-29 15:41:30|15.12|13.68|15.08|13.65|15.12|13.68|15.08|13.65|0
1656517300000|2022-06-29 15:41:40|15.07|13.63|15.08|13.65|15.08|13.65|15.07|13.63|0
1656517310000|2022-06-29 15:41:50|15.04|13.6|15.04|13.6|15.04|13.6|15.02|13.59|0
1656517320000|2022-06-29 15:42:00|15.02|13.59|14.97|13.55|15.02|13.59|14.97|13.55|0
1656517330000|2022-06-29 15:42:10|14.99|13.54|14.98|13.56|14.99|13.56|14.98|13.54|0
1656517340000|2022-06-29 15:42:20|15.01|13.58|14.97|13.55|15.01|13.58|14.97|13.55|0
1656517350000|2022-06-29 15:42:30|14.88|13.47|14.87|13.45|14.88|13.47|14.87|13.45|0
1656517360000|2022-06-29 15:42:40|14.85|13.44|14.85|13.44|14.86|13.44|14.85|13.44|0
1656517370000|2022-06-29 15:42:50|14.82|13.41|14.81|13.4|14.82|13.41|14.81|13.4|0
1656517380000|2022-06-29 15:43:00|14.79|13.38|14.7|13.3|14.79|13.38|14.69|13.29|0
1656517390000|2022-06-29 15:43:10|14.69|13.29|14.72|13.31|14.72|13.31|14.69|13.29|0
1656517400000|2022-06-29 15:43:20|14.73|13.33|14.73|13.33|14.73|13.33|14.72|13.31|0
1656517410000|2022-06-29 15:43:30|14.72|13.31|14.73|13.33|14.75|13.34|14.72|13.31|0
1656517420000|2022-06-29 15:43:40|14.78|13.37|14.76|13.36|14.78|13.37|14.75|13.34|0
1656517430000|2022-06-29 15:43:50|14.78|13.37|14.84|13.42|14.88|13.47|14.78|13.37|0
1656517440000|2022-06-29 15:44:00|14.85|13.44|14.85|13.44|14.85|13.44|14.84|13.43|0
1656517450000|2022-06-29 15:44:10|14.76|13.36|14.67|13.27|14.76|13.36|14.67|13.27|0
1656517460000|2022-06-29 15:44:20|14.64|13.24|14.64|13.24|14.66|13.26|14.64|13.24|0
1656517470000|2022-06-29 15:44:30|14.66|13.26|14.73|13.33|14.75|13.34|14.66|13.26|0
1656517480000|2022-06-29 15:44:40|14.75|13.34|14.66|13.26|14.75|13.34|14.66|13.26|0
1656517490000|2022-06-29 15:44:50|14.64|13.24|14.66|13.26|14.66|13.26|14.64|13.24|0
1656517500000|2022-06-29 15:45:00|14.67|13.27|14.67|13.27|14.67|13.27|14.64|13.24|0
1656517510000|2022-06-29 15:45:10|14.69|13.29|14.64|13.24|14.72|13.31|14.64|13.24|0
1656517520000|2022-06-29 15:45:20|14.63|13.23|14.67|13.27|14.67|13.27|14.59|13.19|0
1656517530000|2022-06-29 15:45:30|14.63|13.23|14.59|13.19|14.63|13.23|14.59|13.19|0
1656517540000|2022-06-29 15:45:40|14.64|13.24|14.61|13.21|14.64|13.24|14.61|13.21|0
1656517550000|2022-06-29 15:45:50|14.64|13.24|14.7|13.3|14.71|13.31|14.64|13.24|0
1656517560000|2022-06-29 15:46:00|14.76|13.36|14.64|13.24|14.76|13.36|14.64|13.24|0
1656517570000|2022-06-29 15:46:10|14.67|13.27|14.69|13.29|14.69|13.29|14.63|13.23|0
1656517580000|2022-06-29 15:46:20|14.72|13.31|14.72|13.31|14.75|13.34|14.72|13.31|0
1656517590000|2022-06-29 15:46:30|14.78|13.37|14.82|13.41|14.82|13.41|14.78|13.37|0
1656517600000|2022-06-29 15:46:40|14.84|13.42|14.94|13.52|14.94|13.52|14.84|13.42|0
1656517610000|2022-06-29 15:46:50|14.93|13.51|14.93|13.51|14.93|13.51|14.91|13.49|0
1656517620000|2022-06-29 15:47:00|14.94|13.52|14.9|13.48|14.94|13.52|14.9|13.48|0
1656517630000|2022-06-29 15:47:10|14.94|13.52|14.94|13.52|14.99|13.56|14.94|13.52|0
1656517640000|2022-06-29 15:47:20|14.93|13.51|14.97|13.55|14.97|13.55|14.93|13.51|0
1656517650000|2022-06-29 15:47:30|14.91|13.49|14.91|13.49|14.94|13.52|14.91|13.49|0
1656517660000|2022-06-29 15:47:40|14.94|13.52|14.91|13.49|14.94|13.52|14.91|13.49|0
1656517670000|2022-06-29 15:47:50|14.9|13.48|14.87|13.45|14.9|13.48|14.87|13.45|0
1656517680000|2022-06-29 15:48:00|14.85|13.44|14.81|13.4|14.85|13.44|14.81|13.4|0
1656517690000|2022-06-29 15:48:10|14.76|13.36|14.76|13.36|14.78|13.37|14.76|13.36|0
1656517700000|2022-06-29 15:48:20|14.78|13.37|14.76|13.36|14.78|13.37|14.76|13.36|0
1656517710000|2022-06-29 15:48:30|14.78|13.38|14.78|13.38|14.79|13.38|14.78|13.37|0
1656517720000|2022-06-29 15:48:40|14.79|13.37|14.75|13.34|14.79|13.37|14.75|13.34|0
1656517730000|2022-06-29 15:48:50|14.77|13.36|14.73|13.33|14.78|13.37|14.7|13.3|0
1656517740000|2022-06-29 15:49:00|14.76|13.36|14.57|13.17|14.76|13.36|14.57|13.17|0
1656517750000|2022-06-29 15:49:10|14.75|13.34|14.64|13.24|14.75|13.34|14.64|13.24|0
1656517760000|2022-06-29 15:49:20|14.66|13.26|14.75|13.34|14.75|13.34|14.66|13.26|0
1656517770000|2022-06-29 15:49:30|14.78|13.37|14.76|13.36|14.78|13.37|14.74|13.33|0
1656517780000|2022-06-29 15:49:40|14.73|13.33|14.75|13.34|14.75|13.34|14.73|13.33|0
1656517790000|2022-06-29 15:49:50|14.73|13.33|14.73|13.33|14.75|13.34|14.73|13.33|0
1656517800000|2022-06-29 15:50:00|14.7|13.3|14.66|13.26|14.73|13.33|14.66|13.26|0
1656517810000|2022-06-29 15:50:10|14.7|13.3|14.7|13.3|14.7|13.3|14.66|13.26|0
1656517820000|2022-06-29 15:50:20|14.72|13.31|14.72|13.31|14.73|13.33|14.7|13.3|0
1656517830000|2022-06-29 15:50:30|14.73|13.33|14.82|13.41|14.82|13.41|14.73|13.33|0
1656517840000|2022-06-29 15:50:40|14.81|13.4|14.82|13.41|14.82|13.41|14.81|13.4|0
1656517850000|2022-06-29 15:50:50|14.81|13.4|14.85|13.44|14.85|13.44|14.81|13.4|0
1656517860000|2022-06-29 15:51:00|14.84|13.42|14.79|13.38|14.84|13.42|14.79|13.38|0
1656517870000|2022-06-29 15:51:10|14.82|13.41|14.85|13.44|14.85|13.44|14.82|13.41|0
1656517880000|2022-06-29 15:51:20|14.82|13.41|14.87|13.45|14.87|13.45|14.82|13.41|0
1656517890000|2022-06-29 15:51:30|14.82|13.41|14.85|13.44|14.87|13.45|14.82|13.41|0
1656517900000|2022-06-29 15:51:40|14.87|13.45|14.87|13.45|14.88|13.46|14.85|13.44|0
1656517910000|2022-06-29 15:51:50|14.9|13.48|14.9|13.48|14.93|13.51|14.9|13.48|0
1656517920000|2022-06-29 15:52:00|14.87|13.45|14.85|13.44|14.88|13.46|14.85|13.44|0
1656517930000|2022-06-29 15:52:10|14.86|13.4|14.78|13.37|14.86|13.4|14.78|13.37|0
1656517940000|2022-06-29 15:52:20|14.84|13.42|14.84|13.42|14.84|13.42|14.81|13.4|0
1656517950000|2022-06-29 15:52:30|14.87|13.45|14.93|13.51|14.93|13.51|14.87|13.45|0
1656517960000|2022-06-29 15:52:40|14.9|13.48|14.88|13.46|14.9|13.48|14.87|13.45|0
1656517970000|2022-06-29 15:52:50|14.93|13.51|14.93|13.51|14.94|13.52|14.93|13.51|0
1656517980000|2022-06-29 15:53:00|14.96|13.53|14.97|13.55|14.97|13.55|14.96|13.53|0
1656517990000|2022-06-29 15:53:10|15|13.58|15.03|13.6|15.03|13.6|15|13.58|0
1656518000000|2022-06-29 15:53:20|15.02|13.59|14.96|13.53|15.02|13.59|14.96|13.53|0
1656518010000|2022-06-29 15:53:30|14.97|13.55|14.97|13.55|14.99|13.56|14.97|13.55|0
1656518020000|2022-06-29 15:53:40|14.99|13.56|15.07|13.63|15.07|13.63|14.99|13.56|0
1656518030000|2022-06-29 15:53:50|15.03|13.6|15|13.58|15.03|13.6|15|13.58|0
1656518040000|2022-06-29 15:54:00|15.02|13.59|15.07|13.63|15.07|13.63|15.02|13.59|0
1656518050000|2022-06-29 15:54:10|15.08|13.64|15.13|13.69|15.13|13.69|15.08|13.64|0
1656518060000|2022-06-29 15:54:20|15.11|13.67|15.14|13.7|15.14|13.7|15.11|13.67|0
1656518070000|2022-06-29 15:54:30|15.19|13.74|15.16|13.71|15.19|13.74|15.16|13.71|0
1656518080000|2022-06-29 15:54:40|15.13|13.69|15.1|13.66|15.14|13.7|15.1|13.66|0
1656518090000|2022-06-29 15:54:50|15.08|13.64|15.11|13.67|15.11|13.67|15.08|13.64|0
1656518100000|2022-06-29 15:55:00|15.07|13.63|15.03|13.6|15.07|13.63|15.03|13.6|0
1656518110000|2022-06-29 15:55:10|14.97|13.55|15.02|13.59|15.02|13.59|14.97|13.55|0
1656518120000|2022-06-29 15:55:20|15|13.58|14.99|13.56|15|13.58|14.97|13.55|0
1656518130000|2022-06-29 15:55:30|15|13.58|15.03|13.6|15.05|13.62|15|13.58|0
1656518140000|2022-06-29 15:55:40|15|13.57|15.07|13.63|15.07|13.63|15|13.57|0
1656518150000|2022-06-29 15:55:50|15.05|13.62|15.07|13.63|15.07|13.63|15.03|13.6|0
1656518160000|2022-06-29 15:56:00|15.05|13.62|15.05|13.62|15.05|13.62|15.03|13.6|0
1656518170000|2022-06-29 15:56:10|15.07|13.63|15.08|13.64|15.08|13.64|15.07|13.63|0
1656518180000|2022-06-29 15:56:20|15.07|13.63|15.02|13.59|15.07|13.63|15.02|13.59|0
1656518190000|2022-06-29 15:56:30|15|13.57|14.97|13.55|15|13.57|14.97|13.55|0
1656518200000|2022-06-29 15:56:40|14.96|13.53|14.94|13.52|14.99|13.56|14.94|13.52|0
1656518210000|2022-06-29 15:56:50|14.93|13.51|14.94|13.52|14.94|13.52|14.93|13.51|0
1656518220000|2022-06-29 15:57:00|14.93|13.51|14.91|13.49|14.93|13.51|14.9|13.48|0
1656518230000|2022-06-29 15:57:10|14.87|13.45|14.9|13.48|14.91|13.49|14.87|13.45|0
1656518240000|2022-06-29 15:57:20|14.88|13.46|14.9|13.48|14.9|13.48|14.88|13.46|0
1656518250000|2022-06-29 15:57:30|14.88|13.46|14.94|13.52|14.94|13.52|14.88|13.46|0
1656518260000|2022-06-29 15:57:40|14.97|13.55|14.85|13.44|14.97|13.55|14.85|13.44|0
1656518270000|2022-06-29 15:57:50|14.87|13.45|14.87|13.45|14.87|13.45|14.84|13.42|0
1656518280000|2022-06-29 15:58:00|14.84|13.42|14.82|13.41|14.84|13.42|14.76|13.35|0
1656518290000|2022-06-29 15:58:10|14.81|13.4|14.73|13.33|14.81|13.4|14.73|13.33|0
1656518300000|2022-06-29 15:58:20|14.71|13.31|14.69|13.29|14.71|13.31|14.69|13.29|0
1656518310000|2022-06-29 15:58:30|14.7|13.3|14.75|13.35|14.75|13.35|14.7|13.3|0
1656518320000|2022-06-29 15:58:40|14.76|13.3|14.7|13.3|14.76|13.3|14.69|13.29|0
1656518330000|2022-06-29 15:58:50|14.73|13.33|14.71|13.31|14.74|13.34|14.71|13.31|0
1656518340000|2022-06-29 15:59:00|14.76|13.35|14.73|13.33|14.76|13.35|14.73|13.33|0
1656518350000|2022-06-29 15:59:10|14.74|13.34|14.73|13.33|14.74|13.34|14.73|13.33|0
1656518360000|2022-06-29 15:59:20|14.7|13.3|14.71|13.31|14.71|13.31|14.64|13.24|0
1656518370000|2022-06-29 15:59:30|14.74|13.34|14.76|13.35|14.76|13.35|14.74|13.34|0
1656518380000|2022-06-29 15:59:40|14.79|13.38|14.77|13.37|14.79|13.38|14.76|13.35|0
1656518390000|2022-06-29 15:59:50|14.81|13.4|14.91|13.49|14.91|13.49|14.81|13.4|0
1656518400000|2022-06-29 16:00:00|14.88|13.46|14.9|13.48|14.9|13.48|14.87|13.45|0
1656518410000|2022-06-29 16:00:10|14.91|13.49|14.9|13.48|14.91|13.49|14.87|13.45|0
1656518420000|2022-06-29 16:00:20|14.88|13.46|14.9|13.48|14.9|13.48|14.88|13.46|0
1656518430000|2022-06-29 16:00:30|14.88|13.46|14.82|13.41|14.88|13.46|14.82|13.41|0
1656518440000|2022-06-29 16:00:40|14.84|13.42|14.86|13.44|14.87|13.45|14.84|13.42|0
1656518450000|2022-06-29 16:00:50|14.96|13.53|14.96|13.53|14.96|13.53|14.91|13.49|0
1656518460000|2022-06-29 16:01:00|14.93|13.51|14.87|13.45|14.94|13.52|14.87|13.45|0
1656518470000|2022-06-29 16:01:10|14.84|13.42|14.84|13.42|14.84|13.42|14.82|13.41|0
1656518480000|2022-06-29 16:01:20|14.81|13.4|14.81|13.4|14.81|13.4|14.79|13.38|0
1656518490000|2022-06-29 16:01:30|14.79|13.38|14.71|13.31|14.79|13.38|14.71|13.31|0
1656518500000|2022-06-29 16:01:40|14.7|13.3|14.61|13.21|14.7|13.3|14.61|13.21|0
1656518510000|2022-06-29 16:01:50|14.63|13.23|14.63|13.23|14.63|13.23|14.61|13.21|0
1656518520000|2022-06-29 16:02:00|14.61|13.21|14.64|13.24|14.67|13.27|14.61|13.21|0
1656518530000|2022-06-29 16:02:10|14.58|13.18|14.64|13.24|14.64|13.24|14.58|13.18|0
1656518540000|2022-06-29 16:02:20|14.66|13.26|14.7|13.3|14.7|13.3|14.66|13.26|0
1656518550000|2022-06-29 16:02:30|14.68|13.28|14.73|13.33|14.73|13.33|14.68|13.28|0
1656518560000|2022-06-29 16:02:40|14.74|13.34|14.74|13.34|14.76|13.35|14.73|13.33|0
1656518570000|2022-06-29 16:02:50|14.71|13.31|14.73|13.33|14.73|13.33|14.71|13.31|0
1656518580000|2022-06-29 16:03:00|14.74|13.34|14.76|13.35|14.76|13.35|14.71|13.31|0
1656518590000|2022-06-29 16:03:10|14.77|13.37|14.79|13.38|14.79|13.38|14.76|13.35|0
1656518600000|2022-06-29 16:03:20|14.76|13.35|14.8|13.39|14.82|13.41|14.76|13.35|0
1656518610000|2022-06-29 16:03:30|14.84|13.42|14.87|13.45|14.87|13.45|14.84|13.42|0
1656518620000|2022-06-29 16:03:40|14.84|13.42|14.85|13.44|14.85|13.44|14.8|13.39|0
1656518630000|2022-06-29 16:03:50|14.84|13.42|14.85|13.44|14.85|13.44|14.84|13.42|0
1656518640000|2022-06-29 16:04:00|14.76|13.35|14.8|13.39|14.8|13.39|14.76|13.35|0
1656518650000|2022-06-29 16:04:10|14.84|13.42|14.87|13.45|14.88|13.46|14.84|13.42|0
1656518660000|2022-06-29 16:04:20|14.84|13.42|14.85|13.44|14.85|13.44|14.84|13.42|0
1656518670000|2022-06-29 16:04:30|14.84|13.42|14.85|13.44|14.87|13.45|14.82|13.41|0
1656518680000|2022-06-29 16:04:40|14.79|13.38|14.79|13.38|14.82|13.41|14.79|13.38|0
1656518690000|2022-06-29 16:04:50|14.8|13.39|14.77|13.37|14.8|13.39|14.77|13.37|0
1656518700000|2022-06-29 16:05:00|14.79|13.38|14.77|13.37|14.79|13.38|14.76|13.35|0
1656518710000|2022-06-29 16:05:10|14.8|13.39|14.84|13.42|14.84|13.42|14.77|13.37|0
1656518720000|2022-06-29 16:05:20|14.85|13.44|14.82|13.41|14.85|13.44|14.82|13.41|0
1656518730000|2022-06-29 16:05:30|14.76|13.35|14.73|13.33|14.76|13.35|14.73|13.33|0
1656518740000|2022-06-29 16:05:40|14.72|13.32|14.66|13.26|14.72|13.32|14.66|13.26|0
1656518750000|2022-06-29 16:05:50|14.63|13.23|14.58|13.18|14.63|13.23|14.58|13.18|0
1656518760000|2022-06-29 16:06:00|14.6|13.2|14.6|13.2|14.64|13.24|14.6|13.2|0
1656518770000|2022-06-29 16:06:10|14.63|13.23|14.64|13.24|14.66|13.26|14.63|13.23|0
1656518780000|2022-06-29 16:06:20|14.61|13.21|14.64|13.24|14.64|13.24|14.61|13.21|0
1656518790000|2022-06-29 16:06:30|14.67|13.27|14.67|13.27|14.68|13.28|14.67|13.27|0
1656518800000|2022-06-29 16:06:40|14.68|13.28|14.66|13.26|14.68|13.28|14.66|13.26|0
1656518810000|2022-06-29 16:06:50|14.64|13.24|14.56|13.16|14.64|13.24|14.56|13.16|0
1656518820000|2022-06-29 16:07:00|14.54|13.14|14.56|13.16|14.57|13.17|14.54|13.14|0
1656518830000|2022-06-29 16:07:10|14.53|13.13|14.53|13.13|14.53|13.13|14.51|13.11|0
1656518840000|2022-06-29 16:07:20|14.57|13.17|14.51|13.11|14.58|13.18|14.51|13.11|0
1656518850000|2022-06-29 16:07:30|14.53|13.13|14.48|13.08|14.53|13.13|14.47|13.07|0
1656518860000|2022-06-29 16:07:40|14.5|13.1|14.53|13.13|14.54|13.14|14.5|13.1|0
1656518870000|2022-06-29 16:07:50|14.58|13.18|14.56|13.16|14.58|13.18|14.56|13.16|0
1656518880000|2022-06-29 16:08:00|14.54|13.14|14.5|13.1|14.54|13.14|14.48|13.08|0
1656518890000|2022-06-29 16:08:10|14.48|13.08|14.47|13.07|14.48|13.08|14.47|13.07|0
1656518900000|2022-06-29 16:08:20|14.5|13.1|14.46|13.06|14.5|13.1|14.46|13.06|0
1656518910000|2022-06-29 16:08:30|14.44|13.04|14.44|13.04|14.5|13.1|14.44|13.04|0
1656518920000|2022-06-29 16:08:40|14.46|13.06|14.47|13.07|14.47|13.07|14.44|13.04|0
1656518930000|2022-06-29 16:08:50|14.48|13.08|14.46|13.06|14.48|13.08|14.46|13.06|0
1656518940000|2022-06-29 16:09:00|14.44|13.04|14.44|13.04|14.44|13.04|14.43|13.03|0
1656518950000|2022-06-29 16:09:10|14.51|13.11|14.54|13.14|14.56|13.16|14.51|13.11|0
1656518960000|2022-06-29 16:09:20|14.56|13.16|14.53|13.13|14.56|13.16|14.5|13.1|0
1656518970000|2022-06-29 16:09:30|14.51|13.11|14.48|13.08|14.51|13.11|14.48|13.08|0
1656518980000|2022-06-29 16:09:40|14.47|13.07|14.4|13|14.47|13.07|14.39|12.99|0
1656518990000|2022-06-29 16:09:50|14.17|12.77|14.17|12.77|14.19|12.79|14.17|12.77|0
1656519000000|2022-06-29 16:10:00|14.19|12.79|14.2|12.8|14.22|12.82|14.19|12.79|0
1656519010000|2022-06-29 16:10:10|14.17|12.77|14.2|12.8|14.2|12.8|14.16|12.76|0
1656519020000|2022-06-29 16:10:20|14.19|12.79|14.26|12.86|14.26|12.86|14.19|12.79|0
1656519030000|2022-06-29 16:10:30|14.27|12.87|14.26|12.86|14.29|12.89|14.26|12.86|0
1656519040000|2022-06-29 16:10:40|14.23|12.83|14.22|12.82|14.26|12.86|14.22|12.82|0
1656519050000|2022-06-29 16:10:50|14.2|12.8|14.19|12.79|14.2|12.8|14.19|12.79|0
1656519060000|2022-06-29 16:11:00|14.18|12.78|14.15|12.75|14.18|12.78|14.15|12.75|0
1656519070000|2022-06-29 16:11:10|14.12|12.72|14.13|12.73|14.13|12.73|14.12|12.72|0
1656519080000|2022-06-29 16:11:20|14.22|12.82|14.17|12.77|14.22|12.82|14.17|12.77|0
1656519090000|2022-06-29 16:11:30|14.2|12.8|14.16|12.76|14.22|12.82|14.16|12.76|0
1656519100000|2022-06-29 16:11:40|14.19|12.79|14.19|12.79|14.19|12.79|14.19|12.79|0
1656519110000|2022-06-29 16:11:50|14.2|12.8|14.16|12.76|14.2|12.8|14.16|12.76|0
1656519120000|2022-06-29 16:12:00|14.15|12.75|14.13|12.73|14.15|12.75|14.13|12.73|0
1656519130000|2022-06-29 16:12:10|14.15|12.75|14.1|12.7|14.15|12.75|14.1|12.7|0
1656519140000|2022-06-29 16:12:20|14.06|12.66|14.09|12.69|14.1|12.7|14.06|12.66|0
1656519150000|2022-06-29 16:12:30|14.1|12.7|14.09|12.69|14.12|12.72|14.09|12.69|0
1656519160000|2022-06-29 16:12:40|14.1|12.7|14.15|12.75|14.15|12.75|14.1|12.7|0
1656519170000|2022-06-29 16:12:50|14.17|12.77|14.21|12.81|14.21|12.81|14.17|12.77|0
1656519180000|2022-06-29 16:13:00|14.2|12.8|14.16|12.76|14.2|12.8|14.16|12.76|0
1656519190000|2022-06-29 16:13:10|14.15|12.75|14.09|12.69|14.15|12.75|14.08|12.68|0
1656519200000|2022-06-29 16:13:20|14.08|12.68|14.08|12.68|14.1|12.7|14.08|12.68|0
1656519210000|2022-06-29 16:13:30|14.01|12.61|13.95|12.55|14.01|12.61|13.95|12.55|0
1656519220000|2022-06-29 16:13:40|13.97|12.57|13.97|12.57|13.97|12.57|13.95|12.55|0
1656519230000|2022-06-29 16:13:50|13.95|12.55|13.95|12.55|13.97|12.57|13.95|12.55|0
1656519240000|2022-06-29 16:14:00|13.94|12.54|13.94|12.54|13.97|12.57|13.94|12.54|0
1656519250000|2022-06-29 16:14:10|13.91|12.51|13.94|12.54|13.94|12.54|13.91|12.51|0
1656519260000|2022-06-29 16:14:20|13.98|12.58|13.99|12.59|13.99|12.59|13.97|12.57|0
1656519270000|2022-06-29 16:14:30|13.96|12.56|14.01|12.61|14.03|12.63|13.96|12.56|0
1656519280000|2022-06-29 16:14:40|14.02|12.62|14.05|12.65|14.05|12.65|14.02|12.62|0
1656519290000|2022-06-29 16:14:50|14.08|12.68|14.03|12.63|14.08|12.68|14.03|12.63|0
1656519300000|2022-06-29 16:15:00|14.01|12.61|14.09|12.69|14.09|12.69|14.01|12.61|0
1656519310000|2022-06-29 16:15:10|14.12|12.72|14.1|12.7|14.12|12.72|14.09|12.69|0
1656519320000|2022-06-29 16:15:20|14.12|12.72|14.1|12.7|14.12|12.72|14.1|12.7|0
1656519330000|2022-06-29 16:15:30|14.13|12.73|14.17|12.77|14.17|12.77|14.13|12.73|0
1656519340000|2022-06-29 16:15:40|14.24|12.84|14.2|12.8|14.24|12.84|14.19|12.79|0
1656519350000|2022-06-29 16:15:50|14.16|12.76|14.17|12.77|14.2|12.8|14.16|12.76|0
1656519360000|2022-06-29 16:16:00|14.16|12.76|14.14|12.74|14.16|12.76|14.14|12.74|0
1656519370000|2022-06-29 16:16:10|14.12|12.72|14.1|12.7|14.13|12.73|14.1|12.7|0
1656519380000|2022-06-29 16:16:20|14.12|12.72|14.12|12.72|14.12|12.72|14.11|12.71|0
1656519390000|2022-06-29 16:16:30|14.1|12.7|14.05|12.65|14.1|12.7|14.01|12.61|0
1656519400000|2022-06-29 16:16:40|14.09|12.69|14.1|12.7|14.12|12.72|14.09|12.69|0
1656519410000|2022-06-29 16:16:50|14.09|12.69|14.13|12.73|14.13|12.73|14.09|12.69|0
1656519420000|2022-06-29 16:17:00|14.1|12.7|14.12|12.72|14.12|12.72|14.1|12.7|0
1656519430000|2022-06-29 16:17:10|14.09|12.69|14.06|12.66|14.12|12.72|14.06|12.66|0
1656519440000|2022-06-29 16:17:20|14.05|12.65|14.05|12.65|14.05|12.65|14.03|12.63|0
1656519450000|2022-06-29 16:17:30|14.08|12.68|14.13|12.73|14.13|12.73|14.05|12.65|0
1656519460000|2022-06-29 16:17:40|14.14|12.74|14.13|12.73|14.14|12.74|14.13|12.73|0
1656519470000|2022-06-29 16:17:50|14.12|12.72|14.13|12.73|14.13|12.73|14.1|12.7|0
1656519480000|2022-06-29 16:18:00|14.14|12.74|14.09|12.69|14.14|12.74|14.09|12.69|0
1656519490000|2022-06-29 16:18:10|14.08|12.68|14.06|12.66|14.08|12.68|14.06|12.66|0
1656519500000|2022-06-29 16:18:20|14.05|12.65|14.03|12.63|14.06|12.66|14.03|12.63|0
1656519510000|2022-06-29 16:18:30|14.04|12.64|14.09|12.69|14.09|12.69|14.04|12.64|0
1656519520000|2022-06-29 16:18:40|14.06|12.66|14.09|12.69|14.09|12.69|14.06|12.66|0
1656519530000|2022-06-29 16:18:50|14.13|12.73|14.09|12.69|14.13|12.73|14.09|12.69|0
1656519540000|2022-06-29 16:19:00|14.14|12.74|14.08|12.68|14.14|12.74|14.08|12.68|0
1656519550000|2022-06-29 16:19:10|14.12|12.72|14.11|12.71|14.12|12.72|14.09|12.69|0
1656519560000|2022-06-29 16:19:20|14.13|12.73|14.09|12.69|14.13|12.73|14.09|12.69|0
1656519570000|2022-06-29 16:19:30|14.06|12.66|14.03|12.63|14.06|12.66|14.03|12.63|0
1656519580000|2022-06-29 16:19:40|14.02|12.62|14.1|12.7|14.1|12.7|14.02|12.62|0
1656519590000|2022-06-29 16:19:50|14.13|12.73|14.13|12.73|14.13|12.73|14.13|12.73|0
1656519600000|2022-06-29 16:20:00|14.16|12.76|14.16|12.76|14.16|12.76|14.14|12.74|0
1656519610000|2022-06-29 16:20:10|14.19|12.79|14.23|12.83|14.23|12.83|14.19|12.79|0
1656519620000|2022-06-29 16:20:20|14.24|12.84|14.24|12.84|14.26|12.86|14.23|12.83|0
1656519630000|2022-06-29 16:20:30|14.23|12.83|14.23|12.83|14.23|12.83|14.21|12.81|0
1656519640000|2022-06-29 16:20:40|14.16|12.76|14.16|12.76|14.19|12.79|14.16|12.76|0
1656519650000|2022-06-29 16:20:50|14.26|12.86|14.23|12.83|14.26|12.86|14.22|12.82|0
1656519660000|2022-06-29 16:21:00|14.24|12.84|14.24|12.84|14.26|12.86|14.24|12.84|0
1656519670000|2022-06-29 16:21:10|14.26|12.86|14.28|12.88|14.28|12.88|14.26|12.86|0
1656519680000|2022-06-29 16:21:20|14.26|12.86|14.26|12.86|14.27|12.87|14.24|12.84|0
1656519690000|2022-06-29 16:21:30|14.27|12.87|14.26|12.86|14.28|12.88|14.26|12.86|0
1656519700000|2022-06-29 16:21:40|14.24|12.84|14.24|12.84|14.24|12.84|14.23|12.83|0
1656519710000|2022-06-29 16:21:50|14.23|12.83|14.19|12.79|14.23|12.83|14.19|12.79|0
1656519720000|2022-06-29 16:22:00|14.21|12.81|14.2|12.8|14.24|12.84|14.2|12.8|0
1656519730000|2022-06-29 16:22:10|14.17|12.77|14.13|12.73|14.17|12.77|14.12|12.72|0
1656519740000|2022-06-29 16:22:20|14.09|12.69|14.1|12.7|14.1|12.7|14.09|12.69|0
1656519750000|2022-06-29 16:22:30|14.07|12.67|14.07|12.67|14.1|12.7|14.06|12.66|0
1656519760000|2022-06-29 16:22:40|14.06|12.66|14.07|12.67|14.07|12.67|14.06|12.66|0
1656519770000|2022-06-29 16:22:50|14.08|12.68|14.04|12.64|14.08|12.68|14.03|12.63|0
1656519780000|2022-06-29 16:23:00|14.05|12.65|14.06|12.66|14.09|12.69|14.05|12.65|0
1656519790000|2022-06-29 16:23:10|14.02|12.62|14.09|12.69|14.09|12.69|14.02|12.62|0
1656519800000|2022-06-29 16:23:20|14.06|12.66|14.03|12.63|14.06|12.66|14.03|12.63|0
1656519810000|2022-06-29 16:23:30|13.95|12.55|13.91|12.51|13.95|12.55|13.91|12.51|0
1656519820000|2022-06-29 16:23:40|13.93|12.53|13.9|12.5|13.93|12.53|13.9|12.5|0
1656519830000|2022-06-29 16:23:50|13.88|12.48|13.85|12.45|13.88|12.48|13.85|12.45|0
1656519840000|2022-06-29 16:24:00|13.87|12.47|13.87|12.47|13.87|12.47|13.84|12.44|0
1656519850000|2022-06-29 16:24:10|13.84|12.44|13.85|12.45|13.85|12.45|13.84|12.44|0
1656519860000|2022-06-29 16:24:20|13.79|12.39|13.76|12.36|13.79|12.39|13.75|12.35|0
1656519870000|2022-06-29 16:24:30|13.75|12.35|13.73|12.33|13.75|12.35|13.73|12.33|0
1656519880000|2022-06-29 16:24:40|13.75|12.35|13.73|12.33|13.76|12.36|13.73|12.33|0
1656519890000|2022-06-29 16:24:50|13.76|12.36|13.75|12.35|13.76|12.36|13.73|12.33|0
1656519900000|2022-06-29 16:25:00|13.66|12.26|13.65|12.25|13.7|12.3|13.65|12.25|0
1656519910000|2022-06-29 16:25:10|13.64|12.24|13.72|12.32|13.72|12.32|13.64|12.24|0
1656519920000|2022-06-29 16:25:20|13.73|12.33|12.97|11.57|13.73|12.33|12.96|11.56|0
1656519930000|2022-06-29 16:25:30|12.95|11.55|13.01|11.61|13.01|11.61|12.95|11.55|0
1656519940000|2022-06-29 16:25:40|13.03|11.63|13.01|11.61|13.03|11.63|13|11.6|0
1656519950000|2022-06-29 16:25:50|13.04|11.64|12.97|11.57|13.04|11.64|12.97|11.57|0
1656519960000|2022-06-29 16:26:00|12.99|11.59|12.99|11.59|12.99|11.59|12.97|11.57|0
1656519970000|2022-06-29 16:26:10|12.97|11.57|12.97|11.57|12.99|11.59|12.96|11.56|0
1656519980000|2022-06-29 16:26:20|12.96|11.56|12.99|11.59|13|11.6|12.96|11.56|0
1656519990000|2022-06-29 16:26:30|13.01|11.61|12.96|11.56|13.01|11.61|12.96|11.56|0
1656520000000|2022-06-29 16:26:40|12.97|11.57|12.97|11.57|12.99|11.59|12.95|11.55|0
1656520010000|2022-06-29 16:26:50|12.95|11.55|12.96|11.56|12.96|11.56|12.95|11.55|0
1656520020000|2022-06-29 16:27:00|12.97|11.57|13|11.6|13.01|11.61|12.97|11.57|0
1656520030000|2022-06-29 16:27:10|12.99|11.59|12.97|11.57|12.99|11.59|12.96|11.56|0
1656520040000|2022-06-29 16:27:20|12.95|11.55|12.94|11.54|12.95|11.55|12.94|11.54|0
1656520050000|2022-06-29 16:27:30|12.95|11.55|12.92|11.52|12.95|11.55|12.92|11.52|0
1656520060000|2022-06-29 16:27:40|12.91|11.51|12.91|11.51|12.94|11.54|12.91|11.51|0
1656520070000|2022-06-29 16:27:50|12.9|11.5|12.91|11.51|12.91|11.51|12.88|11.48|0
1656520080000|2022-06-29 16:28:00|12.88|11.48|12.9|11.5|12.9|11.5|12.88|11.48|0
1656520090000|2022-06-29 16:28:10|12.87|11.47|12.84|11.44|12.87|11.47|12.84|11.44|0
1656520100000|2022-06-29 16:28:20|12.86|11.46|12.95|11.55|12.95|11.55|12.86|11.46|0
1656520110000|2022-06-29 16:28:30|12.97|11.57|13|11.6|13.01|11.61|12.97|11.57|0
1656520120000|2022-06-29 16:28:40|13.01|11.61|12.95|11.55|13.01|11.61|12.95|11.55|0
1656520130000|2022-06-29 16:28:50|12.97|11.57|12.99|11.59|12.99|11.59|12.96|11.56|0
1656520140000|2022-06-29 16:29:00|13|11.6|12.95|11.55|13|11.6|12.95|11.55|0
1656520150000|2022-06-29 16:29:10|12.96|11.56|12.92|11.52|12.96|11.56|12.92|11.52|0
1656520160000|2022-06-29 16:29:20|12.86|11.46|12.83|11.43|12.86|11.46|12.83|11.43|0
1656520170000|2022-06-29 16:29:30|12.82|11.42|12.84|11.44|12.86|11.46|12.82|11.42|0
1656520180000|2022-06-29 16:29:40|12.87|11.47|12.86|11.46|12.88|11.48|12.86|11.46|0
1656520190000|2022-06-29 16:29:50|12.87|11.47|12.88|11.48|12.88|11.48|12.87|11.47|0
1656520200000|2022-06-29 16:30:00|12.86|11.46|12.9|11.5|12.9|11.5|12.86|11.46|0
1656520210000|2022-06-29 16:30:10|12.91|11.51|12.91|11.51|12.92|11.52|12.91|11.51|0
1656520220000|2022-06-29 16:30:20|12.95|11.55|12.97|11.57|12.97|11.57|12.94|11.54|0
1656520230000|2022-06-29 16:30:30|12.95|11.55|12.96|11.56|12.96|11.56|12.95|11.55|0
1656520240000|2022-06-29 16:30:40|12.95|11.55|12.92|11.52|12.95|11.55|12.92|11.52|0
1656520250000|2022-06-29 16:30:50|12.91|11.51|12.92|11.52|12.92|11.52|12.91|11.51|0
1656520260000|2022-06-29 16:31:00|12.95|11.55|12.99|11.59|12.99|11.59|12.95|11.55|0
1656520270000|2022-06-29 16:31:10|13.03|11.63|12.94|11.54|13.03|11.63|12.94|11.54|0
1656520280000|2022-06-29 16:31:20|12.92|11.52|12.95|11.55|12.95|11.55|12.92|11.52|0
1656520290000|2022-06-29 16:31:30|12.97|11.57|12.95|11.55|12.99|11.59|12.95|11.55|0
1656520300000|2022-06-29 16:31:40|13|11.6|12.99|11.59|13|11.6|12.99|11.59|0
1656520310000|2022-06-29 16:31:50|13.01|11.61|13.05|11.65|13.05|11.65|13.01|11.61|0
1656520320000|2022-06-29 16:32:00|13.04|11.64|13|11.6|13.05|11.65|13|11.6|0
1656520330000|2022-06-29 16:32:10|13.03|11.63|13.01|11.61|13.03|11.63|13.01|11.61|0
1656520340000|2022-06-29 16:32:20|13.03|11.63|13.07|11.67|13.07|11.67|13.03|11.63|0
1656520350000|2022-06-29 16:32:30|13.08|11.68|13.08|11.68|13.08|11.68|13.04|11.64|0
1656520360000|2022-06-29 16:32:40|13.1|11.7|13.09|11.69|13.13|11.73|13.09|11.69|0
1656520370000|2022-06-29 16:32:50|13.08|11.68|13.05|11.65|13.08|11.68|13.05|11.65|0
1656520380000|2022-06-29 16:33:00|13.01|11.61|12.99|11.59|13.01|11.61|12.97|11.57|0
1656520390000|2022-06-29 16:33:10|13|11.6|13.02|11.62|13.02|11.62|13|11.6|0
1656520400000|2022-06-29 16:33:20|13.01|11.61|12.99|11.59|13.03|11.63|12.99|11.59|0
1656520410000|2022-06-29 16:33:30|12.97|11.57|12.97|11.57|12.97|11.57|12.97|11.57|0
1656520420000|2022-06-29 16:33:40|12.96|11.56|12.97|11.57|12.97|11.57|12.96|11.56|0
1656520430000|2022-06-29 16:33:50|13|11.6|12.93|11.53|13|11.6|12.93|11.53|0
1656520440000|2022-06-29 16:34:00|12.92|11.52|12.95|11.55|12.95|11.55|12.88|11.48|0
1656520450000|2022-06-29 16:34:10|12.92|11.52|12.9|11.5|12.92|11.52|12.9|11.5|0
1656520460000|2022-06-29 16:34:20|12.92|11.52|12.92|11.52|12.92|11.52|12.91|11.51|0
1656520470000|2022-06-29 16:34:30|12.91|11.51|12.96|11.56|12.96|11.56|12.91|11.51|0
1656520480000|2022-06-29 16:34:40|13|11.6|12.99|11.59|13.01|11.61|12.99|11.59|0
1656520490000|2022-06-29 16:34:50|13|11.6|13|11.6|13.03|11.63|13|11.6|0
1656520500000|2022-06-29 16:35:00|12.97|11.57|13|11.6|13.01|11.61|12.97|11.57|0
1656520510000|2022-06-29 16:35:10|13.03|11.63|13.03|11.63|13.04|11.64|13.03|11.63|0
1656520520000|2022-06-29 16:35:20|13.04|11.64|13.07|11.67|13.07|11.67|13.04|11.64|0
1656520530000|2022-06-29 16:35:30|13.03|11.63|13.04|11.64|13.04|11.64|13.03|11.63|0
1656520540000|2022-06-29 16:35:40|13|11.6|13.03|11.63|13.03|11.63|13|11.6|0
1656520550000|2022-06-29 16:35:50|13.04|11.64|13.05|11.65|13.05|11.65|13.03|11.63|0
1656520560000|2022-06-29 16:36:00|13.09|11.69|13.09|11.69|13.1|11.7|13.09|11.69|0
1656520570000|2022-06-29 16:36:10|13.1|11.7|13.09|11.69|13.1|11.7|13.09|11.69|0
1656520580000|2022-06-29 16:36:20|13.06|11.66|13.08|11.68|13.09|11.69|13.06|11.66|0
1656520590000|2022-06-29 16:36:30|13.09|11.69|13.21|11.81|13.21|11.81|13.09|11.69|0
1656520600000|2022-06-29 16:36:40|13.24|11.84|13.29|11.89|13.3|11.9|13.2|11.8|0
1656520610000|2022-06-29 16:36:50|13.22|11.82|13.29|11.89|13.29|11.89|13.22|11.82|0
1656520620000|2022-06-29 16:37:00|13.28|11.88|13.3|11.9|13.32|11.92|13.28|11.88|0
1656520630000|2022-06-29 16:37:10|13.32|11.92|13.36|11.96|13.36|11.96|13.32|11.92|0
1656520640000|2022-06-29 16:37:20|13.34|11.94|13.3|11.9|13.34|11.94|13.3|11.9|0
1656520650000|2022-06-29 16:37:30|13.29|11.89|13.22|11.82|13.29|11.89|13.22|11.82|0
1656520660000|2022-06-29 16:37:40|13.21|11.81|13.18|11.78|13.21|11.81|13.17|11.77|0
1656520670000|2022-06-29 16:37:50|13.2|11.8|13.21|11.81|13.22|11.82|13.2|11.8|0
1656520680000|2022-06-29 16:38:00|13.18|11.78|13.21|11.81|13.21|11.81|13.17|11.77|0
1656520690000|2022-06-29 16:38:10|13.18|11.78|13.22|11.82|13.22|11.82|13.18|11.78|0
1656520700000|2022-06-29 16:38:20|13.24|11.84|13.48|12.08|13.48|12.08|13.24|11.84|0
1656520710000|2022-06-29 16:38:30|13.54|12.14|13.41|12.01|13.57|12.17|13.41|12.01|0
1656520720000|2022-06-29 16:38:40|13.49|12.09|13.52|12.12|13.54|12.14|13.49|12.09|0
1656520730000|2022-06-29 16:38:50|13.46|12.06|13.5|12.1|13.5|12.1|13.45|12.05|0
1656520740000|2022-06-29 16:39:00|13.48|12.08|13.46|12.06|13.48|12.08|13.44|12.04|0
1656520750000|2022-06-29 16:39:10|13.42|12.02|13.48|12.08|13.48|12.08|13.42|12.02|0
1656520760000|2022-06-29 16:39:20|13.46|12.06|13.49|12.09|13.49|12.09|13.46|12.06|0
1656520770000|2022-06-29 16:39:30|13.48|12.08|13.49|12.09|13.49|12.09|13.48|12.08|0
1656520780000|2022-06-29 16:39:40|13.5|12.1|13.42|12.02|13.5|12.1|13.42|12.02|0
1656520790000|2022-06-29 16:39:50|13.41|12.01|13.42|12.02|13.42|12.02|13.41|12.01|0
1656520800000|2022-06-29 16:40:00|13.41|12.01|13.42|12.02|13.46|12.06|13.41|12.01|0
1656520810000|2022-06-29 16:40:10|13.44|12.04|13.42|12.02|13.44|12.04|13.42|12.02|0
1656520820000|2022-06-29 16:40:20|13.45|12.05|13.45|12.05|13.45|12.05|13.44|12.04|0
1656520830000|2022-06-29 16:40:30|13.48|12.08|13.42|12.02|13.48|12.08|13.42|12.02|0
1656520840000|2022-06-29 16:40:40|13.45|12.05|13.46|12.06|13.46|12.06|13.45|12.05|0
1656520850000|2022-06-29 16:40:50|13.42|12.02|13.46|12.06|13.46|12.06|13.4|12|0
1656520860000|2022-06-29 16:41:00|13.48|12.08|13.46|12.06|13.48|12.08|13.46|12.06|0
1656520870000|2022-06-29 16:41:10|13.42|12.02|13.44|12.04|13.44|12.04|13.42|12.02|0
1656520880000|2022-06-29 16:41:20|13.48|12.08|13.46|12.06|13.48|12.08|13.46|12.06|0
1656520890000|2022-06-29 16:41:30|13.44|12.04|13.36|11.96|13.44|12.04|13.36|11.96|0
1656520900000|2022-06-29 16:41:40|13.38|11.98|13.41|12.01|13.41|12.01|13.38|11.98|0
1656520910000|2022-06-29 16:41:50|13.4|12|13.37|11.97|13.4|12|13.37|11.97|0
1656520920000|2022-06-29 16:42:00|13.36|11.96|13.37|11.97|13.37|11.97|13.36|11.96|0
1656520930000|2022-06-29 16:42:10|13.38|11.98|13.37|11.97|13.38|11.98|13.37|11.97|0
1656520940000|2022-06-29 16:42:20|13.38|11.98|13.36|11.96|13.38|11.98|13.36|11.96|0
1656520950000|2022-06-29 16:42:30|13.33|11.93|13.36|11.96|13.37|11.97|13.33|11.93|0
1656520960000|2022-06-29 16:42:40|13.34|11.94|13.38|11.98|13.38|11.98|13.34|11.94|0
1656520970000|2022-06-29 16:42:50|13.4|12|13.35|11.95|13.4|12|13.35|11.95|0
1656520980000|2022-06-29 16:43:00|13.37|11.97|13.33|11.93|13.37|11.97|13.33|11.93|0
1656520990000|2022-06-29 16:43:10|13.3|11.9|13.3|11.9|13.32|11.92|13.3|11.9|0
1656521000000|2022-06-29 16:43:20|13.34|11.94|13.35|11.95|13.35|11.95|13.33|11.93|0
1656521010000|2022-06-29 16:43:30|13.33|11.93|13.33|11.93|13.33|11.93|13.32|11.92|0
1656521020000|2022-06-29 16:43:40|13.34|11.94|13.31|11.91|13.34|11.94|13.31|11.91|0
1656521030000|2022-06-29 16:43:50|13.34|11.94|13.35|11.95|13.35|11.95|13.34|11.94|0
1656521040000|2022-06-29 16:44:00|13.37|11.97|13.39|11.99|13.39|11.99|13.37|11.97|0
1656521050000|2022-06-29 16:44:10|13.37|11.97|13.38|11.98|13.41|12.01|13.37|11.97|0
1656521060000|2022-06-29 16:44:20|13.37|11.97|13.42|12.02|13.42|12.02|13.37|11.97|0
1656521070000|2022-06-29 16:44:30|13.39|11.99|13.41|12.01|13.42|12.02|13.39|11.99|0
1656521080000|2022-06-29 16:44:40|13.39|11.99|13.39|11.99|13.41|12.01|13.39|11.99|0
1656521090000|2022-06-29 16:44:50|13.41|12.01|13.44|12.04|13.44|12.04|13.41|12.01|0
1656521100000|2022-06-29 16:45:00|13.42|12.02|13.42|12.02|13.42|12.02|13.41|12.01|0
1656521110000|2022-06-29 16:45:10|13.45|12.05|13.45|12.05|13.45|12.05|13.45|12.05|0
1656521120000|2022-06-29 16:45:20|13.49|12.09|13.49|12.09|13.49|12.09|13.49|12.09|0
1656521130000|2022-06-29 16:45:30|13.45|12.05|13.46|12.06|13.48|12.08|13.45|12.05|0
1656521140000|2022-06-29 16:45:40|13.49|12.09|13.48|12.08|13.49|12.09|13.48|12.08|0
1656521150000|2022-06-29 16:45:50|13.49|12.09|13.45|12.05|13.49|12.09|13.45|12.05|0
1656521160000|2022-06-29 16:46:00|13.48|12.08|13.49|12.09|13.49|12.09|13.48|12.08|0
1656521170000|2022-06-29 16:46:10|13.56|12.16|13.42|12.02|13.56|12.16|13.42|12.02|0
1656521180000|2022-06-29 16:46:20|13.41|12.01|13.42|12.02|13.42|12.02|13.39|11.99|0
1656521190000|2022-06-29 16:46:30|13.39|11.99|13.39|11.99|13.41|12.01|13.39|11.99|0
1656521200000|2022-06-29 16:46:40|13.41|12.01|13.38|11.98|13.41|12.01|13.37|11.97|0
1656521210000|2022-06-29 16:46:50|13.37|11.97|13.35|11.95|13.38|11.98|13.35|11.95|0
1656521220000|2022-06-29 16:47:00|13.34|11.94|13.29|11.89|13.34|11.94|13.29|11.89|0
1656521230000|2022-06-29 16:47:10|13.26|11.86|13.33|11.93|13.33|11.93|13.26|11.86|0
1656521240000|2022-06-29 16:47:20|13.27|11.87|13.27|11.87|13.27|11.87|13.27|11.87|0
1656521250000|2022-06-29 16:47:30|13.31|11.91|13.33|11.93|13.33|11.93|13.31|11.91|0
1656521260000|2022-06-29 16:47:40|13.35|11.95|13.33|11.93|13.35|11.95|13.33|11.93|0
1656521270000|2022-06-29 16:47:50|13.37|11.97|13.37|11.97|13.37|11.97|13.35|11.95|0
1656521280000|2022-06-29 16:48:00|13.34|11.94|13.35|11.95|13.37|11.97|13.34|11.94|0
1656521290000|2022-06-29 16:48:10|13.34|11.94|13.34|11.94|13.37|11.97|13.34|11.94|0
1656521300000|2022-06-29 16:48:20|13.29|11.89|13.25|11.85|13.29|11.89|13.25|11.85|0
1656521310000|2022-06-29 16:48:30|13.26|11.86|13.26|11.86|13.27|11.87|13.26|11.86|0
1656521320000|2022-06-29 16:48:40|13.29|11.89|13.25|11.85|13.29|11.89|13.25|11.85|0
1656521330000|2022-06-29 16:48:50|13.23|11.83|13.22|11.82|13.23|11.83|13.22|11.82|0
1656521340000|2022-06-29 16:49:00|13.23|11.83|13.25|11.85|13.25|11.85|13.22|11.82|0
1656521350000|2022-06-29 16:49:10|13.26|11.86|13.26|11.86|13.27|11.87|13.26|11.86|0
1656521360000|2022-06-29 16:49:20|13.3|11.9|13.29|11.89|13.33|11.93|13.29|11.89|0
1656521370000|2022-06-29 16:49:30|13.3|11.9|13.3|11.9|13.3|11.9|13.26|11.86|0
1656521380000|2022-06-29 16:49:40|13.33|11.93|13.3|11.9|13.33|11.93|13.3|11.9|0
1656521390000|2022-06-29 16:49:50|13.29|11.89|13.27|11.87|13.29|11.89|13.26|11.86|0
1656521400000|2022-06-29 16:50:00|13.26|11.86|13.27|11.87|13.3|11.9|13.26|11.86|0
1656521410000|2022-06-29 16:50:10|13.26|11.86|13.25|11.85|13.26|11.86|13.23|11.83|0
1656521420000|2022-06-29 16:50:20|13.26|11.86|13.26|11.86|13.26|11.86|13.25|11.85|0
1656521430000|2022-06-29 16:50:30|13.25|11.85|13.27|11.87|13.27|11.87|13.23|11.83|0
1656521440000|2022-06-29 16:50:40|13.31|11.91|13.38|11.98|13.41|12.01|13.31|11.91|0
1656521450000|2022-06-29 16:50:50|13.41|12.01|13.45|12.05|13.45|12.05|13.41|12.01|0
1656521460000|2022-06-29 16:51:00|13.4|12|13.41|12.01|13.42|12.02|13.4|12|0
1656521470000|2022-06-29 16:51:10|13.39|11.99|13.34|11.94|13.41|12.01|13.34|11.94|0
1656521480000|2022-06-29 16:51:20|13.38|11.98|13.39|11.99|13.39|11.99|13.37|11.97|0
1656521490000|2022-06-29 16:51:30|13.35|11.95|13.35|11.95|13.36|11.96|13.35|11.95|0
1656521500000|2022-06-29 16:51:40|13.33|11.93|13.33|11.93|13.33|11.93|13.31|11.91|0
1656521510000|2022-06-29 16:51:50|13.3|11.9|13.29|11.89|13.3|11.9|13.26|11.86|0
1656521520000|2022-06-29 16:52:00|13.27|11.87|13.27|11.87|13.29|11.89|13.26|11.86|0
1656521530000|2022-06-29 16:52:10|13.26|11.86|13.29|11.89|13.29|11.89|13.26|11.86|0
1656521540000|2022-06-29 16:52:20|13.31|11.91|13.3|11.9|13.31|11.91|13.3|11.9|0
1656521550000|2022-06-29 16:52:30|13.33|11.93|13.3|11.9|13.33|11.93|13.3|11.9|0
1656521560000|2022-06-29 16:52:40|13.27|11.87|13.31|11.91|13.31|11.91|13.27|11.87|0
1656521570000|2022-06-29 16:52:50|13.33|11.93|13.31|11.91|13.33|11.93|13.3|11.9|0
1656521580000|2022-06-29 16:53:00|13.29|11.89|13.29|11.89|13.31|11.91|13.29|11.89|0
1656521590000|2022-06-29 16:53:10|13.22|11.82|13.21|11.81|13.22|11.82|13.21|11.81|0
1656521600000|2022-06-29 16:53:20|13.22|11.82|13.29|11.89|13.31|11.91|13.22|11.82|0
1656521610000|2022-06-29 16:53:30|13.44|12.04|13.42|12.02|13.44|12.04|13.42|12.02|0
1656521620000|2022-06-29 16:53:40|13.41|12.01|13.35|11.95|13.41|12.01|13.35|11.95|0
1656521630000|2022-06-29 16:53:50|13.33|11.93|13.36|11.96|13.38|11.98|13.33|11.93|0
1656521640000|2022-06-29 16:54:00|13.35|11.95|13.39|11.99|13.39|11.99|13.33|11.93|0
1656521650000|2022-06-29 16:54:10|13.38|11.98|13.38|11.98|13.38|11.98|13.38|11.98|0
1656521660000|2022-06-29 16:54:20|13.34|11.94|13.34|11.94|13.37|11.97|13.34|11.94|0
1656521670000|2022-06-29 16:54:30|13.35|11.95|13.34|11.94|13.35|11.95|13.34|11.94|0
1656521680000|2022-06-29 16:54:40|13.35|11.95|13.27|11.87|13.35|11.95|13.27|11.87|0
1656521690000|2022-06-29 16:54:50|13.3|11.9|13.29|11.89|13.3|11.9|13.26|11.86|0
1656521700000|2022-06-29 16:55:00|13.31|11.91|13.27|11.87|13.31|11.91|13.25|11.85|0
1656521710000|2022-06-29 16:55:10|13.23|11.83|13.3|11.9|13.3|11.9|13.23|11.83|0
1656521720000|2022-06-29 16:55:20|13.31|11.91|13.3|11.9|13.31|11.91|13.3|11.9|0
1656521730000|2022-06-29 16:55:30|13.25|11.85|13.19|11.79|13.25|11.85|13.18|11.78|0
1656521740000|2022-06-29 16:55:40|13.21|11.81|13.23|11.83|13.23|11.83|13.19|11.79|0
1656521750000|2022-06-29 16:55:50|13.22|11.82|13.18|11.78|13.22|11.82|13.18|11.78|0
1656521760000|2022-06-29 16:56:00|13.22|11.82|13.23|11.83|13.23|11.83|13.17|11.77|0
1656521770000|2022-06-29 16:56:10|13.22|11.82|13.27|11.87|13.29|11.89|13.22|11.82|0
1656521780000|2022-06-29 16:56:20|13.26|11.86|13.21|11.81|13.27|11.87|13.21|11.81|0
1656521790000|2022-06-29 16:56:30|13.18|11.78|13.22|11.82|13.25|11.85|13.18|11.78|0
1656521800000|2022-06-29 16:56:40|13.25|11.85|13.26|11.86|13.26|11.86|13.23|11.83|0
1656521810000|2022-06-29 16:56:50|13.27|11.87|13.3|11.9|13.3|11.9|13.27|11.87|0
1656521820000|2022-06-29 16:57:00|13.32|11.92|13.34|11.94|13.34|11.94|13.32|11.92|0
1656521830000|2022-06-29 16:57:10|13.35|11.95|13.37|11.97|13.37|11.97|13.35|11.95|0
1656521840000|2022-06-29 16:57:20|13.38|11.98|13.33|11.93|13.38|11.98|13.33|11.93|0
1656521850000|2022-06-29 16:57:30|13.31|11.91|13.3|11.9|13.31|11.91|13.3|11.9|0
1656521860000|2022-06-29 16:57:40|13.31|11.91|13.27|11.87|13.31|11.91|13.27|11.87|0
1656521870000|2022-06-29 16:57:50|13.29|11.89|13.27|11.87|13.29|11.89|13.27|11.87|0
1656521880000|2022-06-29 16:58:00|13.29|11.89|13.31|11.91|13.31|11.91|13.29|11.89|0
1656521890000|2022-06-29 16:58:10|13.34|11.94|13.35|11.95|13.37|11.97|13.34|11.94|0
1656521900000|2022-06-29 16:58:20|13.37|11.97|13.39|11.99|13.39|11.99|13.37|11.97|0
1656521910000|2022-06-29 16:58:30|13.41|12.01|13.42|12.02|13.42|12.02|13.41|12.01|0
1656521920000|2022-06-29 16:58:40|13.43|12.03|13.39|11.99|13.43|12.03|13.39|11.99|0
1656521930000|2022-06-29 16:58:50|13.42|12.02|13.39|11.99|13.42|12.02|13.39|11.99|0
1656521940000|2022-06-29 16:59:00|13.43|12.03|13.43|12.03|13.43|12.03|13.41|12.01|0
1656521950000|2022-06-29 16:59:10|13.45|12.05|13.45|12.05|13.45|12.05|13.42|12.02|0
1656521960000|2022-06-29 16:59:20|13.43|12.03|13.45|12.05|13.46|12.06|13.43|12.03|0
1656521970000|2022-06-29 16:59:30|13.46|12.06|13.5|12.1|13.5|12.1|13.46|12.06|0
1656521980000|2022-06-29 16:59:40|13.47|12.07|13.47|12.07|13.5|12.1|13.47|12.07|0
1656521990000|2022-06-29 16:59:50|13.46|12.06|13.43|12.03|13.46|12.06|13.42|12.02|0
1656522000000|2022-06-29 17:00:00|13.42|12.02|13.37|11.97|13.42|12.02|13.37|11.97|0
1656522010000|2022-06-29 17:00:10|13.41|12.01|13.41|12.01|13.41|12.01|13.41|12.01|0
1656522020000|2022-06-29 17:00:20|13.38|11.98|13.49|12.09|13.49|12.09|13.38|11.98|0
1656522030000|2022-06-29 17:00:30|13.47|12.07|13.42|12.02|13.47|12.07|13.42|12.02|0
1656522040000|2022-06-29 17:00:40|13.37|11.97|13.44|12.04|13.44|12.04|13.37|11.97|0
1656522050000|2022-06-29 17:00:50|13.45|12.05|13.38|11.98|13.45|12.05|13.38|11.98|0
1656522060000|2022-06-29 17:01:00|13.39|11.99|13.38|11.98|13.39|11.99|13.37|11.97|0
1656522070000|2022-06-29 17:01:10|13.37|11.97|13.37|11.97|13.39|11.99|13.37|11.97|0
1656522080000|2022-06-29 17:01:20|13.34|11.94|13.47|12.07|13.47|12.07|13.33|11.93|0
1656522090000|2022-06-29 17:01:30|13.49|12.09|13.47|12.07|13.49|12.09|13.47|12.07|0
1656522100000|2022-06-29 17:01:40|13.45|12.05|13.51|12.11|13.51|12.11|13.45|12.05|0
1656522110000|2022-06-29 17:01:50|13.5|12.1|13.49|12.09|13.51|12.11|13.49|12.09|0
1656522120000|2022-06-29 17:02:00|13.51|12.11|13.49|12.09|13.51|12.11|13.49|12.09|0
1656522130000|2022-06-29 17:02:10|13.47|12.07|13.49|12.09|13.5|12.1|13.47|12.07|0
1656522140000|2022-06-29 17:02:20|13.47|12.07|13.43|12.03|13.47|12.07|13.42|12.02|0
1656522150000|2022-06-29 17:02:30|13.42|12.02|13.42|12.02|13.42|12.02|13.41|12.01|0
1656522160000|2022-06-29 17:02:40|13.41|12.01|13.41|12.01|13.41|12.01|13.39|11.99|0
1656522170000|2022-06-29 17:02:50|13.42|12.02|13.42|12.02|13.42|12.02|13.41|12.01|0
1656522180000|2022-06-29 17:03:00|13.43|12.03|13.38|11.98|13.46|12.06|13.38|11.98|0
1656522190000|2022-06-29 17:03:10|13.39|11.99|13.41|12.01|13.41|12.01|13.39|11.99|0
1656522200000|2022-06-29 17:03:20|13.39|11.99|13.41|12.01|13.42|12.02|13.39|11.99|0
1656522210000|2022-06-29 17:03:30|13.45|12.05|13.46|12.06|13.46|12.06|13.45|12.05|0
1656522220000|2022-06-29 17:03:40|13.47|12.07|13.45|12.05|13.49|12.09|13.45|12.05|0
1656522230000|2022-06-29 17:03:50|13.43|12.03|13.38|11.98|13.43|12.03|13.38|11.98|0
1656522240000|2022-06-29 17:04:00|13.35|11.95|13.37|11.97|13.37|11.97|13.34|11.94|0
1656522250000|2022-06-29 17:04:10|13.38|11.98|13.34|11.94|13.38|11.98|13.34|11.94|0
1656522260000|2022-06-29 17:04:20|13.31|11.91|13.3|11.9|13.31|11.91|13.3|11.9|0
1656522270000|2022-06-29 17:04:30|13.31|11.91|13.29|11.89|13.31|11.91|13.29|11.89|0
1656522280000|2022-06-29 17:04:40|13.3|11.9|13.29|11.89|13.3|11.9|13.29|11.89|0
1656522290000|2022-06-29 17:04:50|13.33|11.93|13.31|11.91|13.34|11.94|13.31|11.91|0
1656522300000|2022-06-29 17:05:00|13.35|11.95|13.37|11.97|13.37|11.97|13.35|11.95|0
1656522310000|2022-06-29 17:05:10|13.35|11.95|13.35|11.95|13.35|11.95|13.35|11.95|0
1656522320000|2022-06-29 17:05:20|13.33|11.93|13.37|11.97|13.37|11.97|13.31|11.91|0
1656522330000|2022-06-29 17:05:30|13.38|11.98|13.35|11.95|13.38|11.98|13.34|11.94|0
1656522340000|2022-06-29 17:05:40|13.34|11.94|13.31|11.91|13.34|11.94|13.31|11.91|0
1656522350000|2022-06-29 17:05:50|13.3|11.9|13.29|11.89|13.3|11.9|13.27|11.87|0
1656522360000|2022-06-29 17:06:00|13.26|11.86|13.33|11.93|13.33|11.93|13.26|11.86|0
1656522370000|2022-06-29 17:06:10|13.34|11.94|13.42|12.02|13.42|12.02|13.34|11.94|0
1656522380000|2022-06-29 17:06:20|13.41|12.01|13.43|12.03|13.43|12.03|13.41|12.01|0
1656522390000|2022-06-29 17:06:30|13.42|12.02|13.34|11.94|13.43|12.03|13.34|11.94|0
1656522400000|2022-06-29 17:06:40|13.35|11.95|13.33|11.93|13.35|11.95|13.33|11.93|0
1656522410000|2022-06-29 17:06:50|13.34|11.94|13.31|11.91|13.34|11.94|13.3|11.9|0
1656522420000|2022-06-29 17:07:00|13.3|11.9|13.3|11.9|13.35|11.95|13.3|11.9|0
1656522430000|2022-06-29 17:07:10|13.33|11.93|13.3|11.9|13.33|11.93|13.3|11.9|0
1656522440000|2022-06-29 17:07:20|13.31|11.91|13.37|11.97|13.37|11.97|13.31|11.91|0
1656522450000|2022-06-29 17:07:30|13.35|11.95|13.37|11.97|13.37|11.97|13.35|11.95|0
1656522460000|2022-06-29 17:07:40|13.39|11.99|13.39|11.99|13.41|12.01|13.39|11.99|0
1656522470000|2022-06-29 17:07:50|13.41|12.01|13.42|12.02|13.42|12.02|13.41|12.01|0
1656522480000|2022-06-29 17:08:00|13.46|12.06|13.5|12.1|13.5|12.1|13.46|12.06|0
1656522490000|2022-06-29 17:08:10|13.51|12.11|13.5|12.1|13.51|12.11|13.49|12.09|0
1656522500000|2022-06-29 17:08:20|13.49|12.09|13.49|12.09|13.5|12.1|13.49|12.09|0
1656522510000|2022-06-29 17:08:30|13.5|12.1|13.46|12.06|13.5|12.1|13.46|12.06|0
1656522520000|2022-06-29 17:08:40|13.43|12.03|13.5|12.1|13.5|12.1|13.43|12.03|0
1656522530000|2022-06-29 17:08:50|13.49|12.09|13.5|12.1|13.5|12.1|13.47|12.07|0
1656522540000|2022-06-29 17:09:00|13.49|12.09|13.49|12.09|13.5|12.1|13.49|12.09|0
1656522550000|2022-06-29 17:09:10|13.5|12.1|13.51|12.11|13.51|12.11|13.5|12.1|0
1656522560000|2022-06-29 17:09:20|13.5|12.1|13.51|12.11|13.51|12.11|13.5|12.1|0
1656522570000|2022-06-29 17:09:30|13.7|12.3|13.68|12.28|13.7|12.3|13.64|12.24|0
1656522580000|2022-06-29 17:09:40|13.65|12.25|13.7|12.3|13.7|12.3|13.65|12.25|0
1656522590000|2022-06-29 17:09:50|13.69|12.29|13.72|12.32|13.72|12.32|13.69|12.29|0
1656522600000|2022-06-29 17:10:00|13.74|12.34|13.74|12.34|13.74|12.34|13.7|12.3|0
1656522610000|2022-06-29 17:10:10|13.77|12.37|13.73|12.33|13.77|12.37|13.7|12.3|0
1656522620000|2022-06-29 17:10:20|13.74|12.34|13.73|12.33|13.74|12.34|13.72|12.32|0
1656522630000|2022-06-29 17:10:30|13.74|12.34|13.76|12.36|13.76|12.36|13.74|12.34|0
1656522640000|2022-06-29 17:10:40|13.79|12.39|13.81|12.41|13.81|12.41|13.79|12.39|0
1656522650000|2022-06-29 17:10:50|13.84|12.44|13.85|12.45|13.85|12.45|13.83|12.43|0
1656522660000|2022-06-29 17:11:00|13.83|12.43|13.83|12.43|13.83|12.43|13.83|12.43|0
1656522670000|2022-06-29 17:11:10|13.79|12.39|13.74|12.34|13.79|12.39|13.74|12.34|0
1656522680000|2022-06-29 17:11:20|13.73|12.33|13.74|12.34|13.74|12.34|13.72|12.32|0
1656522690000|2022-06-29 17:11:30|13.73|12.33|13.65|12.25|13.73|12.33|13.65|12.25|0
1656522700000|2022-06-29 17:11:40|13.66|12.26|13.62|12.22|13.66|12.26|13.62|12.22|0
1656522710000|2022-06-29 17:11:50|13.59|12.19|13.59|12.19|13.59|12.19|13.58|12.18|0
1656522720000|2022-06-29 17:12:00|13.58|12.18|13.59|12.19|13.59|12.19|13.58|12.18|0
1656522730000|2022-06-29 17:12:10|13.61|12.21|13.53|12.13|13.61|12.21|13.53|12.13|0
1656522740000|2022-06-29 17:12:20|13.5|12.1|13.47|12.07|13.5|12.1|13.47|12.07|0
1656522750000|2022-06-29 17:12:30|13.5|12.1|13.49|12.09|13.5|12.1|13.49|12.09|0
1656522760000|2022-06-29 17:12:40|13.47|12.07|13.43|12.03|13.47|12.07|13.43|12.03|0
1656522770000|2022-06-29 17:12:50|13.45|12.05|13.43|12.03|13.45|12.05|13.43|12.03|0
1656522780000|2022-06-29 17:13:00|13.42|12.02|13.35|11.95|13.42|12.02|13.35|11.95|0
1656522790000|2022-06-29 17:13:10|13.37|11.97|13.35|11.95|13.37|11.97|13.35|11.95|0
1656522800000|2022-06-29 17:13:20|13.36|11.96|13.41|12.01|13.41|12.01|13.35|11.95|0
1656522810000|2022-06-29 17:13:30|13.39|11.99|13.38|11.98|13.39|11.99|13.38|11.98|0
1656522820000|2022-06-29 17:13:40|13.35|11.95|13.34|11.94|13.35|11.95|13.34|11.94|0
1656522830000|2022-06-29 17:13:50|13.3|11.9|13.23|11.83|13.3|11.9|13.23|11.83|0
1656522840000|2022-06-29 17:14:00|13.21|11.81|13.18|11.78|13.21|11.81|13.17|11.77|0
1656522850000|2022-06-29 17:14:10|13.17|11.77|13.17|11.77|13.17|11.77|13.17|11.77|0
1656522860000|2022-06-29 17:14:20|13.18|11.78|13.19|11.79|13.19|11.79|13.15|11.75|0
1656522870000|2022-06-29 17:14:30|13.21|11.81|13.22|11.82|13.22|11.82|13.19|11.79|0
1656522880000|2022-06-29 17:14:40|13.23|11.83|13.23|11.83|13.25|11.85|13.23|11.83|0
1656522890000|2022-06-29 17:14:50|13.19|11.79|13.16|11.76|13.19|11.79|13.16|11.76|0
1656522900000|2022-06-29 17:15:00|13.14|11.74|13.11|11.71|13.14|11.74|13.11|11.71|0
1656522910000|2022-06-29 17:15:10|13.17|11.77|13.15|11.75|13.17|11.77|13.14|11.74|0
1656522920000|2022-06-29 17:15:20|13.14|11.74|13.15|11.75|13.15|11.75|13.11|11.71|0
1656522930000|2022-06-29 17:15:30|13.13|11.73|13.11|11.71|13.14|11.74|13.11|11.71|0
1656522940000|2022-06-29 17:15:40|13.13|11.73|13.11|11.71|13.13|11.73|13.11|11.71|0
1656522950000|2022-06-29 17:15:50|13.1|11.7|13.06|11.66|13.11|11.71|13.06|11.66|0
1656522960000|2022-06-29 17:16:00|13.09|11.69|13.05|11.65|13.09|11.69|13.05|11.65|0
1656522970000|2022-06-29 17:16:10|13.04|11.64|13.1|11.7|13.1|11.7|13.04|11.64|0
1656522980000|2022-06-29 17:16:20|13.09|11.69|13.09|11.69|13.1|11.7|13.09|11.69|0
1656522990000|2022-06-29 17:16:30|13.07|11.67|13.06|11.66|13.07|11.67|13.06|11.66|0
1656523000000|2022-06-29 17:16:40|13.09|11.69|13.09|11.69|13.09|11.69|13.07|11.67|0
1656523010000|2022-06-29 17:16:50|13.11|11.71|13.09|11.69|13.11|11.71|13.09|11.69|0
1656523020000|2022-06-29 17:17:00|13.07|11.67|13.1|11.7|13.1|11.7|13.06|11.66|0
1656523030000|2022-06-29 17:17:10|13.11|11.71|13.11|11.71|13.11|11.71|13.1|11.7|0
1656523040000|2022-06-29 17:17:20|13.07|11.67|13.07|11.67|13.09|11.69|13.07|11.67|0
1656523050000|2022-06-29 17:17:30|13.06|11.66|13.11|11.71|13.11|11.71|13.06|11.66|0
1656523060000|2022-06-29 17:17:40|13.1|11.7|13.1|11.7|13.11|11.71|13.1|11.7|0
1656523070000|2022-06-29 17:17:50|13.09|11.69|13.07|11.67|13.09|11.69|13.07|11.67|0
1656523080000|2022-06-29 17:18:00|13.05|11.65|13.06|11.66|13.06|11.66|13.05|11.65|0
1656523090000|2022-06-29 17:18:10|13.05|11.65|13.07|11.67|13.07|11.67|13.05|11.65|0
1656523100000|2022-06-29 17:18:20|13.11|11.71|13.11|11.71|13.14|11.74|13.1|11.7|0
1656523110000|2022-06-29 17:18:30|13.13|11.73|13.15|11.75|13.17|11.77|13.13|11.73|0
1656523120000|2022-06-29 17:18:40|13.14|11.74|13.15|11.75|13.15|11.75|13.14|11.74|0
1656523130000|2022-06-29 17:18:50|13.14|11.74|13.11|11.71|13.14|11.74|13.11|11.71|0
1656523140000|2022-06-29 17:19:00|13.1|11.7|13.11|11.71|13.11|11.71|13.09|11.69|0
1656523150000|2022-06-29 17:19:10|13.1|11.7|13.13|11.73|13.13|11.73|13.1|11.7|0
1656523160000|2022-06-29 17:19:20|13.11|11.71|13.15|11.75|13.15|11.75|13.11|11.71|0
1656523170000|2022-06-29 17:19:30|13.14|11.74|13.14|11.74|13.15|11.75|13.14|11.74|0
1656523180000|2022-06-29 17:19:40|13.15|11.75|13.11|11.71|13.17|11.77|13.11|11.71|0
1656523190000|2022-06-29 17:19:50|13.1|11.7|13.13|11.73|13.13|11.73|13.1|11.7|0
1656523200000|2022-06-29 17:20:00|13.11|11.71|13.09|11.69|13.11|11.71|13.09|11.69|0
1656523210000|2022-06-29 17:20:10|13.04|11.64|13.05|11.65|13.05|11.65|13.04|11.64|0
1656523220000|2022-06-29 17:20:20|13.02|11.62|13.01|11.61|13.04|11.64|13.01|11.61|0
1656523230000|2022-06-29 17:20:30|13.02|11.62|13.06|11.66|13.06|11.66|13.02|11.62|0
1656523240000|2022-06-29 17:20:40|13.04|11.64|13.06|11.66|13.06|11.66|13.04|11.64|0
1656523250000|2022-06-29 17:20:50|13.04|11.64|13.01|11.61|13.04|11.64|13.01|11.61|0
1656523260000|2022-06-29 17:21:00|13|11.6|13|11.6|13.01|11.61|12.98|11.58|0
1656523270000|2022-06-29 17:21:10|13.02|11.62|13.02|11.62|13.02|11.62|13.01|11.61|0
1656523280000|2022-06-29 17:21:20|13|11.6|13|11.6|13.01|11.61|13|11.6|0
1656523290000|2022-06-29 17:21:30|13.01|11.61|13.01|11.61|13.02|11.62|13.01|11.61|0
1656523300000|2022-06-29 17:21:40|13.02|11.62|13|11.6|13.02|11.62|12.98|11.58|0
1656523310000|2022-06-29 17:21:50|13.02|11.62|13.03|11.63|13.03|11.63|13.02|11.62|0
1656523320000|2022-06-29 17:22:00|13.02|11.62|13.06|11.66|13.06|11.66|13.02|11.62|0
1656523330000|2022-06-29 17:22:10|13.03|11.63|13.05|11.65|13.06|11.66|13.03|11.63|0
1656523340000|2022-06-29 17:22:20|13.04|11.64|13.06|11.66|13.06|11.66|13.03|11.63|0
1656523350000|2022-06-29 17:22:30|13.07|11.67|13.07|11.67|13.09|11.69|13.07|11.67|0
1656523360000|2022-06-29 17:22:40|13.09|11.69|13.11|11.71|13.11|11.71|13.09|11.69|0
1656523370000|2022-06-29 17:22:50|13.1|11.7|13.11|11.71|13.11|11.71|13.1|11.7|0
1656523380000|2022-06-29 17:23:00|13.09|11.69|13.09|11.69|13.1|11.7|13.07|11.67|0
1656523390000|2022-06-29 17:23:10|13.11|11.71|13.07|11.67|13.11|11.71|13.06|11.66|0
1656523400000|2022-06-29 17:23:20|13.09|11.69|13.11|11.71|13.11|11.71|13.09|11.69|0
1656523410000|2022-06-29 17:23:30|13.09|11.69|13.09|11.69|13.09|11.69|13.09|11.69|0
1656523420000|2022-06-29 17:23:40|13.1|11.7|13.07|11.67|13.1|11.7|13.07|11.67|0
1656523430000|2022-06-29 17:23:50|13.05|11.65|13.05|11.65|13.05|11.65|13.05|11.65|0
1656523440000|2022-06-29 17:24:00|13.06|11.66|13.03|11.63|13.06|11.66|13.03|11.63|0
1656523450000|2022-06-29 17:24:10|13.04|11.64|13.03|11.63|13.04|11.64|13.03|11.63|0
1656523460000|2022-06-29 17:24:20|13.02|11.62|13.03|11.63|13.03|11.63|13.02|11.62|0
1656523470000|2022-06-29 17:24:30|13.05|11.65|13.03|11.63|13.05|11.65|13.03|11.63|0
1656523480000|2022-06-29 17:24:40|13.06|11.66|13.02|11.62|13.06|11.66|13.02|11.62|0
1656523490000|2022-06-29 17:24:50|13.01|11.61|13.06|11.66|13.06|11.66|13.01|11.61|0
1656523500000|2022-06-29 17:25:00|13.05|11.65|13.01|11.61|13.05|11.65|13.01|11.61|0
1656523510000|2022-06-29 17:25:10|13|11.6|13.01|11.61|13.01|11.61|13|11.6|0
1656523520000|2022-06-29 17:25:20|13.02|11.62|13.01|11.61|13.03|11.63|13.01|11.61|0
1656523530000|2022-06-29 17:25:30|13.03|11.63|13.01|11.61|13.03|11.63|13.01|11.61|0
1656523540000|2022-06-29 17:25:40|13.03|11.63|13.03|11.63|13.03|11.63|13.03|11.63|0
1656523550000|2022-06-29 17:25:50|13.06|11.66|13.05|11.65|13.06|11.66|13.05|11.65|0
1656523560000|2022-06-29 17:26:00|13.03|11.63|13.02|11.62|13.05|11.65|13.02|11.62|0
1656523570000|2022-06-29 17:26:10|13.03|11.63|13.03|11.63|13.03|11.63|13.02|11.62|0
1656523580000|2022-06-29 17:26:20|13.06|11.66|13.07|11.67|13.07|11.67|13.06|11.66|0
1656523590000|2022-06-29 17:26:30|13.06|11.66|13.09|11.69|13.09|11.69|13.06|11.66|0
1656523600000|2022-06-29 17:26:40|13.11|11.71|13.11|11.71|13.11|11.71|13.1|11.7|0
1656523610000|2022-06-29 17:26:50|13.14|11.74|13.14|11.74|13.14|11.74|13.14|11.74|0
1656523620000|2022-06-29 17:27:00|13.11|11.71|13.11|11.71|13.11|11.71|13.09|11.69|0
1656523630000|2022-06-29 17:27:10|13.14|11.74|13.1|11.7|13.17|11.77|13.1|11.7|0
1656523640000|2022-06-29 17:27:20|13.09|11.69|13.05|11.65|13.09|11.69|13.05|11.65|0
1656523650000|2022-06-29 17:27:30|13.06|11.66|13.06|11.66|13.06|11.66|13.06|11.66|0
1656523660000|2022-06-29 17:27:40|13.05|11.65|13.03|11.63|13.05|11.65|13.03|11.63|0
1656523670000|2022-06-29 17:27:50|13.02|11.62|13.06|11.66|13.07|11.67|13.02|11.62|0
1656523680000|2022-06-29 17:28:00|13.05|11.65|13.05|11.65|13.06|11.66|13.05|11.65|0
1656523690000|2022-06-29 17:28:10|13.06|11.66|13.07|11.67|13.07|11.67|13.06|11.66|0
1656523700000|2022-06-29 17:28:20|13.09|11.69|13.1|11.7|13.1|11.7|13.09|11.69|0
1656523710000|2022-06-29 17:28:30|13.09|11.69|13.09|11.69|13.1|11.7|13.09|11.69|0
1656523720000|2022-06-29 17:28:40|13.07|11.67|13.19|11.79|13.21|11.81|13.07|11.67|0
1656523730000|2022-06-29 17:28:50|13.15|11.75|13.22|11.82|13.22|11.82|13.15|11.75|0
1656523740000|2022-06-29 17:29:00|13.21|11.81|13.19|11.79|13.21|11.81|13.19|11.79|0
1656523750000|2022-06-29 17:29:10|13.21|11.81|13.28|11.88|13.28|11.88|13.21|11.81|0
1656523760000|2022-06-29 17:29:20|13.3|11.9|13.31|11.91|13.32|11.92|13.3|11.9|0
1656523770000|2022-06-29 17:29:30|13.32|11.92|13.4|12|13.4|12|13.31|11.91|0
1656523780000|2022-06-29 17:29:40|13.43|12.03|13.48|12.08|13.48|12.08|13.43|12.03|0
1656523790000|2022-06-29 17:29:50|13.44|12.04|13.4|12|13.44|12.04|13.4|12|0
1656523800000|2022-06-29 17:30:00|13.39|11.99|13.34|11.94|13.42|12.02|13.34|11.94|0
1656523810000|2022-06-29 17:30:10|13.38|11.98|13.35|11.95|13.38|11.98|13.35|11.95|0
1656523820000|2022-06-29 17:30:20|13.34|11.94|13.32|11.92|13.34|11.94|13.31|11.91|0
1656523830000|2022-06-29 17:30:30|13.35|11.95|13.38|11.98|13.38|11.98|13.35|11.95|0
1656523840000|2022-06-29 17:30:40|13.43|12.03|13.42|12.02|13.44|12.04|13.42|12.02|0
1656523850000|2022-06-29 17:30:50|13.44|12.04|13.46|12.06|13.46|12.06|13.44|12.04|0
1656523860000|2022-06-29 17:31:00|13.44|12.04|13.38|11.98|13.44|12.04|13.38|11.98|0
1656523870000|2022-06-29 17:31:10|13.32|11.92|13.32|11.92|13.32|11.92|13.31|11.91|0
1656523880000|2022-06-29 17:31:20|13.28|11.88|13.3|11.9|13.3|11.9|13.28|11.88|0
1656523890000|2022-06-29 17:31:30|13.28|11.88|13.3|11.9|13.3|11.9|13.28|11.88|0
1656523900000|2022-06-29 17:31:40|13.28|11.88|13.34|11.94|13.34|11.94|13.28|11.88|0
1656523910000|2022-06-29 17:31:50|13.32|11.92|13.31|11.91|13.32|11.92|13.31|11.91|0
1656523920000|2022-06-29 17:32:00|13.27|11.87|13.27|11.87|13.27|11.87|13.27|11.87|0
1656523930000|2022-06-29 17:32:10|13.26|11.86|13.2|11.8|13.26|11.86|13.2|11.8|0
1656523940000|2022-06-29 17:32:20|13.19|11.79|13.23|11.83|13.23|11.83|13.18|11.78|0
1656523950000|2022-06-29 17:32:30|13.26|11.86|13.27|11.87|13.27|11.87|13.24|11.84|0
1656523960000|2022-06-29 17:32:40|13.26|11.86|13.3|11.9|13.3|11.9|13.26|11.86|0
1656523970000|2022-06-29 17:32:50|13.31|11.91|13.3|11.9|13.32|11.92|13.3|11.9|0
1656523980000|2022-06-29 17:33:00|13.31|11.91|13.32|11.92|13.32|11.92|13.3|11.9|0
1656523990000|2022-06-29 17:33:10|13.31|11.91|13.27|11.87|13.31|11.91|13.27|11.87|0
1656524000000|2022-06-29 17:33:20|13.28|11.88|13.24|11.84|13.31|11.91|13.24|11.84|0
1656524010000|2022-06-29 17:33:30|13.26|11.86|13.3|11.9|13.3|11.9|13.26|11.86|0
1656524020000|2022-06-29 17:33:40|13.31|11.91|13.3|11.9|13.31|11.91|13.28|11.88|0
1656524030000|2022-06-29 17:33:50|13.24|11.84|13.24|11.84|13.24|11.84|13.2|11.8|0
1656524040000|2022-06-29 17:34:00|13.26|11.86|13.27|11.87|13.28|11.88|13.26|11.86|0
1656524050000|2022-06-29 17:34:10|13.26|11.86|13.24|11.84|13.27|11.87|13.24|11.84|0
1656524060000|2022-06-29 17:34:20|13.23|11.83|13.28|11.88|13.28|11.88|13.23|11.83|0
1656524070000|2022-06-29 17:34:30|13.27|11.87|13.28|11.88|13.28|11.88|13.27|11.87|0
1656524080000|2022-06-29 17:34:40|13.3|11.9|13.34|11.94|13.34|11.94|13.3|11.9|0
1656524090000|2022-06-29 17:34:50|13.32|11.92|13.31|11.91|13.32|11.92|13.3|11.9|0
1656524100000|2022-06-29 17:35:00|13.32|11.92|13.34|11.94|13.34|11.94|13.32|11.92|0
1656524110000|2022-06-29 17:35:10|13.36|11.96|13.32|11.92|13.36|11.96|13.32|11.92|0
1656524120000|2022-06-29 17:35:20|13.35|11.95|13.36|11.96|13.36|11.96|13.35|11.95|0
1656524130000|2022-06-29 17:35:30|13.4|12|13.36|11.96|13.4|12|13.35|11.95|0
1656524140000|2022-06-29 17:35:40|13.39|11.99|13.38|11.98|13.39|11.99|13.38|11.98|0
1656524150000|2022-06-29 17:35:50|13.39|11.99|13.39|11.99|13.39|11.99|13.39|11.99|0
1656524160000|2022-06-29 17:36:00|13.38|11.98|13.4|12|13.4|12|13.38|11.98|0
1656524170000|2022-06-29 17:36:10|13.42|12.02|13.42|12.02|13.43|12.03|13.42|12.02|0
1656524180000|2022-06-29 17:36:20|13.43|12.03|13.44|12.04|13.44|12.04|13.42|12.02|0
1656524190000|2022-06-29 17:36:30|13.46|12.06|13.46|12.06|13.47|12.07|13.44|12.04|0
1656524200000|2022-06-29 17:36:40|13.48|12.08|13.49|12.09|13.5|12.1|13.48|12.08|0
1656524210000|2022-06-29 17:36:50|13.51|12.11|13.5|12.1|13.51|12.11|13.5|12.1|0
1656524220000|2022-06-29 17:37:00|13.51|12.11|13.55|12.15|13.55|12.15|13.51|12.11|0
1656524230000|2022-06-29 17:37:10|13.54|12.14|13.55|12.15|13.55|12.15|13.54|12.14|0
1656524240000|2022-06-29 17:37:20|13.57|12.17|13.51|12.11|13.57|12.17|13.5|12.1|0
1656524250000|2022-06-29 17:37:30|13.52|12.12|13.54|12.14|13.55|12.15|13.52|12.12|0
1656524260000|2022-06-29 17:37:40|13.55|12.15|13.55|12.15|13.55|12.15|13.54|12.14|0
1656524270000|2022-06-29 17:37:50|13.57|12.17|13.58|12.18|13.58|12.18|13.57|12.17|0
1656524280000|2022-06-29 17:38:00|13.57|12.17|13.54|12.14|13.57|12.17|13.54|12.14|0
1656524290000|2022-06-29 17:38:10|13.55|12.15|13.52|12.12|13.55|12.15|13.52|12.12|0
1656524300000|2022-06-29 17:38:20|13.54|12.14|13.55|12.15|13.56|12.16|13.54|12.14|0
1656524310000|2022-06-29 17:38:30|13.52|12.12|13.54|12.14|13.54|12.14|13.52|12.12|0
1656524320000|2022-06-29 17:38:40|13.52|12.12|13.54|12.14|13.54|12.14|13.52|12.12|0
1656524330000|2022-06-29 17:38:50|13.56|12.16|13.56|12.16|13.56|12.16|13.55|12.15|0
1656524340000|2022-06-29 17:39:00|13.58|12.18|13.55|12.15|13.58|12.18|13.55|12.15|0
1656524350000|2022-06-29 17:39:10|13.54|12.14|13.56|12.16|13.56|12.16|13.52|12.12|0
1656524360000|2022-06-29 17:39:20|13.55|12.15|13.57|12.17|13.58|12.18|13.55|12.15|0
1656524370000|2022-06-29 17:39:30|13.58|12.18|13.58|12.18|13.59|12.19|13.58|12.18|0
1656524380000|2022-06-29 17:39:40|13.59|12.19|13.61|12.21|13.61|12.21|13.59|12.19|0
1656524390000|2022-06-29 17:39:50|13.62|12.22|13.58|12.18|13.62|12.22|13.58|12.18|0
1656524400000|2022-06-29 17:40:00|13.56|12.16|13.56|12.16|13.58|12.18|13.56|12.16|0
1656524410000|2022-06-29 17:40:10|13.58|12.18|13.56|12.16|13.58|12.18|13.56|12.16|0
1656524420000|2022-06-29 17:40:20|13.55|12.15|13.55|12.15|13.55|12.15|13.52|12.12|0
1656524430000|2022-06-29 17:40:30|13.58|12.18|13.62|12.22|13.62|12.22|13.58|12.18|0
1656524440000|2022-06-29 17:40:40|13.61|12.21|13.62|12.22|13.62|12.22|13.61|12.21|0
1656524450000|2022-06-29 17:40:50|13.61|12.21|13.63|12.23|13.67|12.27|13.61|12.21|0
1656524460000|2022-06-29 17:41:00|13.67|12.27|13.63|12.23|13.67|12.27|13.63|12.23|0
1656524470000|2022-06-29 17:41:10|13.66|12.26|13.65|12.25|13.66|12.26|13.65|12.25|0
1656524480000|2022-06-29 17:41:20|13.63|12.23|13.67|12.27|13.67|12.27|13.63|12.23|0
1656524490000|2022-06-29 17:41:30|13.65|12.25|13.61|12.21|13.65|12.25|13.61|12.21|0
1656524500000|2022-06-29 17:41:40|13.59|12.19|13.59|12.19|13.61|12.21|13.59|12.19|0
1656524510000|2022-06-29 17:41:50|13.61|12.21|13.65|12.25|13.65|12.25|13.61|12.21|0
1656524520000|2022-06-29 17:42:00|13.62|12.22|13.61|12.21|13.62|12.22|13.61|12.21|0
1656524530000|2022-06-29 17:42:10|13.63|12.23|13.7|12.3|13.7|12.3|13.63|12.23|0
1656524540000|2022-06-29 17:42:20|13.69|12.29|13.69|12.29|13.7|12.3|13.67|12.27|0
1656524550000|2022-06-29 17:42:30|13.7|12.3|13.71|12.31|13.73|12.33|13.7|12.3|0
1656524560000|2022-06-29 17:42:40|13.7|12.3|13.69|12.29|13.7|12.3|13.69|12.29|0
1656524570000|2022-06-29 17:42:50|13.67|12.27|13.74|12.34|13.74|12.34|13.67|12.27|0
1656524580000|2022-06-29 17:43:00|13.75|12.35|13.75|12.35|13.77|12.37|13.75|12.35|0
1656524590000|2022-06-29 17:43:10|13.77|12.37|13.73|12.33|13.77|12.37|13.73|12.33|0
1656524600000|2022-06-29 17:43:20|13.71|12.31|13.74|12.34|13.74|12.34|13.71|12.31|0
1656524610000|2022-06-29 17:43:30|13.75|12.35|13.77|12.37|13.77|12.37|13.74|12.34|0
1656524620000|2022-06-29 17:43:40|13.78|12.38|13.75|12.35|13.78|12.38|13.75|12.35|0
1656524630000|2022-06-29 17:43:50|13.74|12.34|13.78|12.38|13.78|12.38|13.74|12.34|0
1656524640000|2022-06-29 17:44:00|13.77|12.37|13.74|12.34|13.77|12.37|13.71|12.31|0
1656524650000|2022-06-29 17:44:10|13.71|12.31|13.73|12.33|13.76|12.36|13.71|12.31|0
1656524660000|2022-06-29 17:44:20|13.75|12.35|13.73|12.33|13.75|12.35|13.73|12.33|0
1656524670000|2022-06-29 17:44:30|13.7|12.3|13.71|12.31|13.73|12.33|13.7|12.3|0
1656524680000|2022-06-29 17:44:40|13.73|12.33|13.73|12.33|13.74|12.34|13.73|12.33|0
1656524690000|2022-06-29 17:44:50|13.74|12.34|13.75|12.35|13.75|12.35|13.74|12.34|0
1656524700000|2022-06-29 17:45:00|13.8|12.4|13.74|12.34|13.8|12.4|13.71|12.31|0
1656524710000|2022-06-29 17:45:10|13.73|12.33|13.74|12.34|13.74|12.34|13.7|12.3|0
1656524720000|2022-06-29 17:45:20|13.81|12.41|13.81|12.41|13.82|12.42|13.78|12.38|0
1656524730000|2022-06-29 17:45:30|13.82|12.42|13.81|12.41|13.82|12.42|13.81|12.41|0
1656524740000|2022-06-29 17:45:40|13.82|12.42|13.73|12.33|13.82|12.42|13.73|12.33|0
1656524750000|2022-06-29 17:45:50|13.74|12.34|13.74|12.34|13.75|12.35|13.74|12.34|0
1656524760000|2022-06-29 17:46:00|13.75|12.35|13.74|12.34|13.75|12.35|13.74|12.34|0
1656524770000|2022-06-29 17:46:10|13.73|12.33|13.73|12.33|13.73|12.33|13.73|12.33|0
1656524780000|2022-06-29 17:46:20|13.74|12.34|13.71|12.31|13.74|12.34|13.71|12.31|0
1656524790000|2022-06-29 17:46:30|13.74|12.34|13.74|12.34|13.74|12.34|13.73|12.33|0
1656524800000|2022-06-29 17:46:40|13.73|12.33|13.73|12.33|13.73|12.33|13.7|12.3|0
1656524810000|2022-06-29 17:46:50|13.74|12.34|13.71|12.31|13.74|12.34|13.71|12.31|0
1656524820000|2022-06-29 17:47:00|13.73|12.33|13.71|12.31|13.73|12.33|13.71|12.31|0
1656524830000|2022-06-29 17:47:10|13.73|12.33|13.77|12.37|13.77|12.37|13.73|12.33|0
1656524840000|2022-06-29 17:47:20|13.75|12.35|13.73|12.33|13.75|12.35|13.71|12.31|0
1656524850000|2022-06-29 17:47:30|13.71|12.31|13.7|12.3|13.71|12.31|13.7|12.3|0
1656524860000|2022-06-29 17:47:40|13.69|12.29|13.69|12.29|13.7|12.3|13.69|12.29|0
1656524870000|2022-06-29 17:47:50|13.67|12.27|13.7|12.3|13.7|12.3|13.67|12.27|0
1656524880000|2022-06-29 17:48:00|13.69|12.29|13.71|12.31|13.71|12.31|13.69|12.29|0
1656524890000|2022-06-29 17:48:10|13.7|12.3|13.67|12.27|13.7|12.3|13.67|12.27|0
1656524900000|2022-06-29 17:48:20|13.68|12.28|13.67|12.27|13.69|12.29|13.67|12.27|0
1656524910000|2022-06-29 17:48:30|13.69|12.29|13.7|12.3|13.71|12.31|13.69|12.29|0
1656524920000|2022-06-29 17:48:40|13.69|12.29|13.67|12.27|13.69|12.29|13.67|12.27|0
1656524930000|2022-06-29 17:48:50|13.66|12.26|13.65|12.25|13.66|12.26|13.65|12.25|0
1656524940000|2022-06-29 17:49:00|13.63|12.23|13.66|12.26|13.66|12.26|13.63|12.23|0
1656524950000|2022-06-29 17:49:10|13.67|12.27|13.65|12.25|13.67|12.27|13.65|12.25|0
1656524960000|2022-06-29 17:49:20|13.66|12.26|13.66|12.26|13.66|12.26|13.65|12.25|0
1656524970000|2022-06-29 17:49:30|13.67|12.27|13.67|12.27|13.67|12.27|13.66|12.26|0
1656524980000|2022-06-29 17:49:40|13.65|12.25|13.67|12.27|13.67|12.27|13.65|12.25|0
1656524990000|2022-06-29 17:49:50|13.65|12.25|13.66|12.26|13.67|12.27|13.65|12.25|0
1656525000000|2022-06-29 17:50:00|13.69|12.29|13.69|12.29|13.7|12.3|13.69|12.29|0
1656525010000|2022-06-29 17:50:10|13.65|12.25|13.7|12.3|13.7|12.3|13.65|12.25|0
1656525020000|2022-06-29 17:50:20|13.68|12.28|13.7|12.3|13.7|12.3|13.68|12.28|0
1656525030000|2022-06-29 17:50:30|13.71|12.31|13.71|12.31|13.71|12.31|13.71|12.31|0
1656525040000|2022-06-29 17:50:40|13.7|12.3|13.84|12.44|13.84|12.44|13.7|12.3|0
1656525050000|2022-06-29 17:50:50|13.82|12.42|13.81|12.41|13.82|12.42|13.81|12.41|0
1656525060000|2022-06-29 17:51:00|13.84|12.44|13.86|12.46|13.86|12.46|13.82|12.42|0
1656525070000|2022-06-29 17:51:10|13.85|12.45|13.85|12.45|13.86|12.46|13.84|12.44|0
1656525080000|2022-06-29 17:51:20|13.86|12.46|13.85|12.45|13.86|12.46|13.85|12.45|0
1656525090000|2022-06-29 17:51:30|13.84|12.44|13.84|12.44|13.84|12.44|13.84|12.44|0
1656525100000|2022-06-29 17:51:40|13.78|12.38|13.82|12.42|13.82|12.42|13.78|12.38|0
1656525110000|2022-06-29 17:51:50|13.8|12.4|13.77|12.37|13.8|12.4|13.77|12.37|0
1656525120000|2022-06-29 17:52:00|13.78|12.38|13.75|12.35|13.78|12.38|13.75|12.35|0
1656525130000|2022-06-29 17:52:10|13.77|12.37|13.75|12.35|13.77|12.37|13.75|12.35|0
1656525140000|2022-06-29 17:52:20|13.77|12.37|13.78|12.38|13.78|12.38|13.75|12.35|0
1656525150000|2022-06-29 17:52:30|13.77|12.37|13.81|12.41|13.81|12.41|13.77|12.37|0
1656525160000|2022-06-29 17:52:40|13.8|12.4|13.78|12.38|13.8|12.4|13.78|12.38|0
1656525170000|2022-06-29 17:52:50|13.75|12.35|13.73|12.33|13.75|12.35|13.73|12.33|0
1656525180000|2022-06-29 17:53:00|13.71|12.31|13.73|12.33|13.73|12.33|13.71|12.31|0
1656525190000|2022-06-29 17:53:10|13.75|12.35|13.75|12.35|13.75|12.35|13.75|12.35|0
1656525200000|2022-06-29 17:53:20|13.78|12.38|13.8|12.4|13.8|12.4|13.77|12.37|0
1656525210000|2022-06-29 17:53:30|13.78|12.38|13.78|12.38|13.78|12.38|13.78|12.38|0
1656525220000|2022-06-29 17:53:40|13.8|12.4|13.81|12.41|13.81|12.41|13.8|12.4|0
1656525230000|2022-06-29 17:53:50|13.78|12.38|13.78|12.38|13.8|12.4|13.78|12.38|0
1656525240000|2022-06-29 17:54:00|13.81|12.41|13.8|12.4|13.81|12.41|13.78|12.38|0
1656525250000|2022-06-29 17:54:10|13.82|12.42|13.81|12.41|13.82|12.42|13.79|12.39|0
1656525260000|2022-06-29 17:54:20|13.82|12.42|13.81|12.41|13.82|12.42|13.79|12.39|0
1656525270000|2022-06-29 17:54:30|13.82|12.42|13.79|12.39|13.82|12.42|13.78|12.38|0
1656525280000|2022-06-29 17:54:40|13.77|12.37|13.79|12.39|13.79|12.39|13.77|12.37|0
1656525290000|2022-06-29 17:54:50|13.81|12.41|13.81|12.41|13.81|12.41|13.81|12.41|0
1656525300000|2022-06-29 17:55:00|13.82|12.42|13.84|12.44|13.84|12.44|13.82|12.42|0
1656525310000|2022-06-29 17:55:10|13.89|12.49|13.9|12.5|13.9|12.5|13.89|12.49|0
1656525320000|2022-06-29 17:55:20|13.89|12.49|13.95|12.55|13.95|12.55|13.86|12.46|0
1656525330000|2022-06-29 17:55:30|13.86|12.46|13.92|12.52|13.93|12.53|13.86|12.46|0
1656525340000|2022-06-29 17:55:40|13.93|12.53|13.97|12.57|13.97|12.57|13.93|12.53|0
1656525350000|2022-06-29 17:55:50|13.96|12.56|13.9|12.5|13.96|12.56|13.9|12.5|0
1656525360000|2022-06-29 17:56:00|13.93|12.53|13.89|12.49|13.93|12.53|13.88|12.48|0
1656525370000|2022-06-29 17:56:10|13.88|12.48|13.89|12.49|13.9|12.5|13.88|12.48|0
1656525380000|2022-06-29 17:56:20|13.88|12.48|13.9|12.5|13.9|12.5|13.88|12.48|0
1656525390000|2022-06-29 17:56:30|13.92|12.52|13.97|12.57|13.97|12.57|13.92|12.52|0
1656525400000|2022-06-29 17:56:40|13.96|12.56|13.97|12.57|13.97|12.57|13.96|12.56|0
1656525410000|2022-06-29 17:56:50|13.99|12.59|13.97|12.57|13.99|12.59|13.97|12.57|0
1656525420000|2022-06-29 17:57:00|13.99|12.59|13.99|12.59|14|12.6|13.99|12.59|0
1656525430000|2022-06-29 17:57:10|14.03|12.63|14|12.6|14.03|12.63|14|12.6|0
1656525440000|2022-06-29 17:57:20|13.99|12.59|13.98|12.58|13.99|12.59|13.97|12.57|0
1656525450000|2022-06-29 17:57:30|13.97|12.57|14.02|12.62|14.02|12.62|13.97|12.57|0
1656525460000|2022-06-29 17:57:40|14|12.6|14.02|12.62|14.02|12.62|14|12.6|0
1656525470000|2022-06-29 17:57:50|13.99|12.59|14.02|12.62|14.02|12.62|13.97|12.57|0
1656525480000|2022-06-29 17:58:00|14|12.6|14.02|12.62|14.02|12.62|13.99|12.59|0
1656525490000|2022-06-29 17:58:10|14.03|12.63|14.06|12.66|14.06|12.66|14.02|12.62|0
1656525500000|2022-06-29 17:58:20|14.07|12.67|14.06|12.66|14.07|12.67|14.06|12.66|0
1656525510000|2022-06-29 17:58:30|14.04|12.64|14.09|12.69|14.09|12.69|14.04|12.64|0
1656525520000|2022-06-29 17:58:40|14.07|12.67|14.1|12.7|14.1|12.7|14.07|12.67|0
1656525530000|2022-06-29 17:58:50|14.11|12.71|14.1|12.7|14.13|12.73|14.1|12.7|0
1656525540000|2022-06-29 17:59:00|14.11|12.71|14.13|12.73|14.13|12.73|14.1|12.7|0
1656525550000|2022-06-29 17:59:10|14.11|12.71|14.11|12.71|14.11|12.71|14.11|12.71|0
1656525560000|2022-06-29 17:59:20|14.13|12.73|14.11|12.71|14.13|12.73|14.11|12.71|0
1656525570000|2022-06-29 17:59:30|14.1|12.7|14.06|12.66|14.1|12.7|14.03|12.63|0
1656525580000|2022-06-29 17:59:40|14.04|12.64|14.03|12.63|14.04|12.64|14.03|12.63|0
1656525590000|2022-06-29 17:59:50|14.06|12.66|14.1|12.7|14.1|12.7|14.06|12.66|0
1656525600000|2022-06-29 18:00:00|14.09|12.69|14.03|12.63|14.09|12.69|14.02|12.62|0
1656525610000|2022-06-29 18:00:10|14.04|12.64|14.03|12.63|14.07|12.67|14.03|12.63|0
1656525620000|2022-06-29 18:00:20|14.04|12.64|14.07|12.67|14.1|12.7|14.04|12.64|0
1656525630000|2022-06-29 18:00:30|14.08|12.68|14.07|12.67|14.08|12.68|14.06|12.66|0
1656525640000|2022-06-29 18:00:40|14.03|12.63|14.08|12.68|14.08|12.68|14.03|12.63|0
1656525650000|2022-06-29 18:00:50|14.1|12.7|14.13|12.73|14.13|12.73|14.1|12.7|0
1656525660000|2022-06-29 18:01:00|14.15|12.75|14.17|12.77|14.17|12.77|14.14|12.74|0
1656525670000|2022-06-29 18:01:10|14.18|12.78|14.18|12.78|14.2|12.8|14.17|12.77|0
1656525680000|2022-06-29 18:01:20|14.2|12.8|14.2|12.8|14.21|12.81|14.2|12.8|0
1656525690000|2022-06-29 18:01:30|14.24|12.84|14.25|12.85|14.25|12.85|14.24|12.84|0
1656525700000|2022-06-29 18:01:40|14.21|12.81|14.22|12.82|14.22|12.82|14.18|12.78|0
1656525710000|2022-06-29 18:01:50|14.24|12.84|14.27|12.87|14.27|12.87|14.24|12.84|0
1656525720000|2022-06-29 18:02:00|14.3|12.9|14.28|12.88|14.31|12.91|14.28|12.88|0
1656525730000|2022-06-29 18:02:10|14.27|12.87|14.27|12.87|14.28|12.88|14.25|12.85|0
1656525740000|2022-06-29 18:02:20|14.3|12.9|14.39|12.99|14.39|12.99|14.3|12.9|0
1656525750000|2022-06-29 18:02:30|14.41|13.01|14.41|13.01|14.41|13.01|14.39|12.99|0
1656525760000|2022-06-29 18:02:40|14.39|12.99|14.39|12.99|14.41|13.01|14.39|12.99|0
1656525770000|2022-06-29 18:02:50|14.38|12.98|14.3|12.9|14.38|12.98|14.3|12.9|0
1656525780000|2022-06-29 18:03:00|14.34|12.94|14.35|12.95|14.35|12.95|14.32|12.92|0
1656525790000|2022-06-29 18:03:10|14.34|12.94|14.39|12.99|14.39|12.99|14.34|12.94|0
1656525800000|2022-06-29 18:03:20|14.38|12.98|14.38|12.98|14.39|12.99|14.38|12.98|0
1656525810000|2022-06-29 18:03:30|14.39|12.99|13.51|12.11|14.41|13.01|13.51|12.11|0
1656525820000|2022-06-29 18:03:40|13.55|12.15|13.49|12.09|13.55|12.15|13.48|12.08|0
1656525830000|2022-06-29 18:03:50|13.48|12.08|14.26|12.86|14.26|12.86|13.48|12.08|0
1656525840000|2022-06-29 18:04:00|14.31|12.91|14.28|12.88|14.31|12.91|14.28|12.88|0
1656525850000|2022-06-29 18:04:10|14.26|12.86|14.26|12.86|14.26|12.86|14.26|12.86|0
1656525860000|2022-06-29 18:04:20|14.28|12.88|14.25|12.85|14.28|12.88|14.24|12.84|0
1656525870000|2022-06-29 18:04:30|14.24|12.84|14.26|12.86|14.26|12.86|14.24|12.84|0
1656525880000|2022-06-29 18:04:40|14.28|12.88|14.29|12.89|14.29|12.89|14.28|12.88|0
1656525890000|2022-06-29 18:04:50|14.32|12.92|14.36|12.96|14.36|12.96|14.32|12.92|0
1656525900000|2022-06-29 18:05:00|14.35|12.95|14.36|12.96|14.38|12.98|14.35|12.95|0
1656525910000|2022-06-29 18:05:10|14.38|12.98|14.38|12.98|14.38|12.98|14.36|12.96|0
1656525920000|2022-06-29 18:05:20|14.36|12.96|14.38|12.98|14.38|12.98|14.36|12.96|0
1656525930000|2022-06-29 18:05:30|14.35|12.95|14.36|12.96|14.36|12.96|14.34|12.94|0
1656525940000|2022-06-29 18:05:40|14.35|12.95|14.29|12.89|14.35|12.95|14.29|12.89|0
1656525950000|2022-06-29 18:05:50|14.28|12.88|14.28|12.88|14.28|12.88|14.28|12.88|0
1656525960000|2022-06-29 18:06:00|14.26|12.86|14.32|12.92|14.32|12.92|14.26|12.86|0
1656525970000|2022-06-29 18:06:10|14.34|12.94|14.34|12.94|14.35|12.95|14.34|12.94|0
1656525980000|2022-06-29 18:06:20|14.32|12.92|14.34|12.94|14.34|12.94|14.32|12.92|0
1656525990000|2022-06-29 18:06:30|14.35|12.95|14.38|12.98|14.39|12.99|14.35|12.95|0
1656526000000|2022-06-29 18:06:40|14.39|12.99|14.38|12.98|14.39|12.99|14.38|12.98|0
1656526010000|2022-06-29 18:06:50|14.36|12.96|14.36|12.96|14.39|12.99|14.36|12.96|0
1656526020000|2022-06-29 18:07:00|14.34|12.94|14.36|12.96|14.36|12.96|14.34|12.94|0
1656526030000|2022-06-29 18:07:10|14.35|12.95|14.34|12.94|14.35|12.95|14.34|12.94|0
1656526040000|2022-06-29 18:07:20|14.35|12.95|14.32|12.92|14.35|12.95|14.32|12.92|0
1656526050000|2022-06-29 18:07:30|14.34|12.94|14.29|12.89|14.34|12.94|14.29|12.89|0
1656526060000|2022-06-29 18:07:40|14.26|12.86|14.21|12.81|14.26|12.86|14.21|12.81|0
1656526070000|2022-06-29 18:07:50|14.19|12.79|14.15|12.75|14.19|12.79|14.15|12.75|0
1656526080000|2022-06-29 18:08:00|14.18|12.78|14.15|12.75|14.18|12.78|14.15|12.75|0
1656526090000|2022-06-29 18:08:10|14.17|12.77|14.15|12.75|14.17|12.77|14.15|12.75|0
1656526100000|2022-06-29 18:08:20|14.14|12.74|14.15|12.75|14.17|12.77|14.14|12.74|0
1656526110000|2022-06-29 18:08:30|14.17|12.77|14.24|12.84|14.24|12.84|14.17|12.77|0
1656526120000|2022-06-29 18:08:40|14.22|12.82|14.22|12.82|14.24|12.84|14.22|12.82|0
1656526130000|2022-06-29 18:08:50|14.21|12.81|14.21|12.81|14.22|12.82|14.21|12.81|0
1656526140000|2022-06-29 18:09:00|14.22|12.82|14.19|12.79|14.22|12.82|14.19|12.79|0
1656526150000|2022-06-29 18:09:10|14.21|12.81|14.24|12.84|14.24|12.84|14.21|12.81|0
1656526160000|2022-06-29 18:09:20|14.26|12.86|14.19|12.79|14.26|12.86|14.19|12.79|0
1656526170000|2022-06-29 18:09:30|14.18|12.78|14.22|12.82|14.22|12.82|14.18|12.78|0
1656526180000|2022-06-29 18:09:40|14.24|12.84|14.24|12.84|14.25|12.85|14.24|12.84|0
1656526190000|2022-06-29 18:09:50|14.25|12.85|14.25|12.85|14.25|12.85|14.25|12.85|0
1656526200000|2022-06-29 18:10:00|14.26|12.86|14.19|12.79|14.26|12.86|14.19|12.79|0
1656526210000|2022-06-29 18:10:10|14.21|12.81|14.15|12.75|14.21|12.81|14.15|12.75|0
1656526220000|2022-06-29 18:10:20|14.14|12.74|14.14|12.74|14.15|12.75|14.14|12.74|0
1656526230000|2022-06-29 18:10:30|14.15|12.75|14.15|12.75|14.17|12.77|14.15|12.75|0
1656526240000|2022-06-29 18:10:40|14.14|12.74|14.17|12.77|14.17|12.77|14.14|12.74|0
1656526250000|2022-06-29 18:10:50|14.15|12.75|14.18|12.78|14.18|12.78|14.14|12.74|0
1656526260000|2022-06-29 18:11:00|14.19|12.79|14.17|12.77|14.19|12.79|14.17|12.77|0
1656526270000|2022-06-29 18:11:10|14.15|12.75|14.15|12.75|14.15|12.75|14.15|12.75|0
1656526280000|2022-06-29 18:11:20|14.14|12.74|14.14|12.74|14.14|12.74|14.12|12.72|0
1656526290000|2022-06-29 18:11:30|14.17|12.77|14.14|12.74|14.17|12.77|14.14|12.74|0
1656526300000|2022-06-29 18:11:40|14.11|12.71|14.11|12.71|14.12|12.72|14.11|12.71|0
1656526310000|2022-06-29 18:11:50|14.14|12.74|14.15|12.75|14.15|12.75|14.14|12.74|0
1656526320000|2022-06-29 18:12:00|14.2|12.8|14.17|12.77|14.2|12.8|14.17|12.77|0
1656526330000|2022-06-29 18:12:10|14.18|12.78|14.24|12.84|14.24|12.84|14.18|12.78|0
1656526340000|2022-06-29 18:12:20|14.25|12.85|14.24|12.84|14.25|12.85|14.22|12.82|0
1656526350000|2022-06-29 18:12:30|14.25|12.85|14.26|12.86|14.26|12.86|14.25|12.85|0
1656526360000|2022-06-29 18:12:40|14.28|12.88|14.29|12.89|14.29|12.89|14.28|12.88|0
1656526370000|2022-06-29 18:12:50|14.31|12.91|14.29|12.89|14.31|12.91|14.29|12.89|0
1656526380000|2022-06-29 18:13:00|14.31|12.91|14.26|12.86|14.31|12.91|14.26|12.86|0
1656526390000|2022-06-29 18:13:10|14.28|12.88|14.29|12.89|14.29|12.89|14.28|12.88|0
1656526400000|2022-06-29 18:13:20|14.31|12.91|14.29|12.89|14.31|12.91|14.29|12.89|0
1656526410000|2022-06-29 18:13:30|14.31|12.91|14.31|12.91|14.31|12.91|14.29|12.89|0
1656526420000|2022-06-29 18:13:40|14.28|12.88|14.32|12.92|14.32|12.92|14.28|12.88|0
1656526430000|2022-06-29 18:13:50|14.33|12.93|14.33|12.93|14.33|12.93|14.33|12.93|0
1656526440000|2022-06-29 18:14:00|14.32|12.92|14.31|12.91|14.33|12.93|14.29|12.89|0
1656526450000|2022-06-29 18:14:10|14.29|12.89|14.29|12.89|14.29|12.89|14.28|12.88|0
1656526460000|2022-06-29 18:14:20|14.27|12.87|14.26|12.86|14.28|12.88|14.26|12.86|0
1656526470000|2022-06-29 18:14:30|14.28|12.88|14.26|12.86|14.28|12.88|14.26|12.86|0
1656526480000|2022-06-29 18:14:40|14.25|12.85|14.25|12.85|14.25|12.85|14.25|12.85|0
1656526490000|2022-06-29 18:14:50|14.24|12.84|14.22|12.82|14.25|12.85|14.22|12.82|0
1656526500000|2022-06-29 18:15:00|14.21|12.81|14.19|12.79|14.22|12.82|14.19|12.79|0
1656526510000|2022-06-29 18:15:10|14.21|12.81|14.25|12.85|14.25|12.85|14.21|12.81|0
1656526520000|2022-06-29 18:15:20|14.21|12.81|14.25|12.85|14.25|12.85|14.19|12.79|0
1656526530000|2022-06-29 18:15:30|14.28|12.88|14.33|12.93|14.33|12.93|14.28|12.88|0
1656526540000|2022-06-29 18:15:40|14.32|12.92|14.31|12.91|14.32|12.92|14.31|12.91|0
1656526550000|2022-06-29 18:15:50|14.32|12.92|14.32|12.92|14.33|12.93|14.32|12.92|0
1656526560000|2022-06-29 18:16:00|14.33|12.93|14.33|12.93|14.35|12.95|14.33|12.93|0
1656526570000|2022-06-29 18:16:10|14.36|12.96|14.33|12.93|14.36|12.96|14.32|12.92|0
1656526580000|2022-06-29 18:16:20|14.35|12.95|14.32|12.92|14.35|12.95|14.32|12.92|0
1656526590000|2022-06-29 18:16:30|14.33|12.93|14.32|12.92|14.33|12.93|14.32|12.92|0
1656526600000|2022-06-29 18:16:40|14.35|12.95|14.38|12.98|14.38|12.98|14.35|12.95|0
1656526610000|2022-06-29 18:16:50|14.35|12.95|14.36|12.96|14.36|12.96|14.35|12.95|0
1656526620000|2022-06-29 18:17:00|14.38|12.98|14.36|12.96|14.38|12.98|14.36|12.96|0
1656526630000|2022-06-29 18:17:10|14.35|12.95|14.33|12.93|14.36|12.96|14.33|12.93|0
1656526640000|2022-06-29 18:17:20|14.32|12.92|14.26|12.86|14.32|12.92|14.26|12.86|0
1656526650000|2022-06-29 18:17:30|14.29|12.89|14.25|12.85|14.29|12.89|14.25|12.85|0
1656526660000|2022-06-29 18:17:40|14.26|12.86|14.25|12.85|14.28|12.88|14.25|12.85|0
1656526670000|2022-06-29 18:17:50|14.24|12.84|14.19|12.79|14.24|12.84|14.19|12.79|0
1656526680000|2022-06-29 18:18:00|14.21|12.81|14.21|12.81|14.22|12.82|14.21|12.81|0
1656526690000|2022-06-29 18:18:10|14.22|12.82|14.25|12.85|14.25|12.85|14.22|12.82|0
1656526700000|2022-06-29 18:18:20|14.26|12.86|14.28|12.88|14.28|12.88|14.26|12.86|0
1656526710000|2022-06-29 18:18:30|14.29|12.89|14.31|12.91|14.31|12.91|14.29|12.89|0
1656526720000|2022-06-29 18:18:40|14.32|12.92|14.32|12.92|14.32|12.92|14.29|12.89|0
1656526730000|2022-06-29 18:18:50|14.31|12.91|14.31|12.91|14.31|12.91|14.29|12.89|0
1656526740000|2022-06-29 18:19:00|14.29|12.89|14.29|12.89|14.29|12.89|14.28|12.88|0
1656526750000|2022-06-29 18:19:10|14.31|12.91|14.31|12.91|14.31|12.91|14.31|12.91|0
1656526760000|2022-06-29 18:19:20|14.32|12.92|14.32|12.92|14.32|12.92|14.32|12.92|0
1656526770000|2022-06-29 18:19:30|14.33|12.93|14.26|12.86|14.33|12.93|14.26|12.86|0
1656526780000|2022-06-29 18:19:40|14.28|12.88|14.26|12.86|14.28|12.88|14.26|12.86|0
1656526790000|2022-06-29 18:19:50|14.25|12.85|14.21|12.81|14.25|12.85|14.21|12.81|0
1656526800000|2022-06-29 18:20:00|14.22|12.82|14.18|12.78|14.22|12.82|14.18|12.78|0
1656526810000|2022-06-29 18:20:10|14.19|12.79|14.16|12.76|14.19|12.79|14.16|12.76|0
1656526820000|2022-06-29 18:20:20|14.15|12.75|14.15|12.75|14.15|12.75|14.14|12.74|0
1656526830000|2022-06-29 18:20:30|14.11|12.71|14.07|12.67|14.11|12.71|14.07|12.67|0
1656526840000|2022-06-29 18:20:40|14.05|12.65|14.08|12.68|14.09|12.69|14.04|12.64|0
1656526850000|2022-06-29 18:20:50|14.11|12.71|14.09|12.69|14.11|12.71|14.07|12.67|0
1656526860000|2022-06-29 18:21:00|14.07|12.67|14.04|12.64|14.07|12.67|14.04|12.64|0
1656526870000|2022-06-29 18:21:10|14.05|12.65|14.04|12.64|14.05|12.65|14.02|12.62|0
1656526880000|2022-06-29 18:21:20|14.05|12.65|14.02|12.62|14.05|12.65|14.02|12.62|0
1656526890000|2022-06-29 18:21:30|14.01|12.61|14.02|12.62|14.04|12.64|14.01|12.61|0
1656526900000|2022-06-29 18:21:40|14.04|12.64|14.04|12.64|14.04|12.64|14.02|12.62|0
1656526910000|2022-06-29 18:21:50|14|12.6|14.04|12.64|14.04|12.64|13.98|12.58|0
1656526920000|2022-06-29 18:22:00|14.01|12.61|14.01|12.61|14.04|12.64|14.01|12.61|0
1656526930000|2022-06-29 18:22:10|14.02|12.62|14.01|12.61|14.02|12.62|14|12.6|0
1656526940000|2022-06-29 18:22:20|14|12.6|14|12.6|14|12.6|14|12.6|0
1656526950000|2022-06-29 18:22:30|13.97|12.57|13.94|12.54|13.98|12.58|13.94|12.54|0
1656526960000|2022-06-29 18:22:40|13.96|12.56|14|12.6|14|12.6|13.96|12.56|0
1656526970000|2022-06-29 18:22:50|14.01|12.61|14.02|12.62|14.02|12.62|14.01|12.61|0
1656526980000|2022-06-29 18:23:00|13.98|12.58|14|12.6|14.01|12.61|13.98|12.58|0
1656526990000|2022-06-29 18:23:10|13.97|12.57|13.94|12.54|13.97|12.57|13.94|12.54|0
1656527000000|2022-06-29 18:23:20|13.96|12.56|13.96|12.56|13.97|12.57|13.96|12.56|0
1656527010000|2022-06-29 18:23:30|13.97|12.57|13.97|12.57|13.97|12.57|13.97|12.57|0
1656527020000|2022-06-29 18:23:40|13.98|12.58|14|12.6|14|12.6|13.98|12.58|0
1656527030000|2022-06-29 18:23:50|13.98|12.58|13.98|12.58|13.98|12.58|13.98|12.58|0
1656527040000|2022-06-29 18:24:00|13.96|12.56|13.93|12.53|13.96|12.56|13.93|12.53|0
1656527050000|2022-06-29 18:24:10|13.91|12.51|13.93|12.53|13.93|12.53|13.91|12.51|0
1656527060000|2022-06-29 18:24:20|13.94|12.54|13.97|12.57|13.97|12.57|13.91|12.51|0
1656527070000|2022-06-29 18:24:30|13.98|12.58|13.96|12.56|13.98|12.58|13.96|12.56|0
1656527080000|2022-06-29 18:24:40|13.97|12.57|13.97|12.57|13.97|12.57|13.96|12.56|0
1656527090000|2022-06-29 18:24:50|13.98|12.58|13.97|12.57|13.98|12.58|13.97|12.57|0
1656527100000|2022-06-29 18:25:00|13.98|12.58|13.95|12.55|13.98|12.58|13.95|12.55|0
1656527110000|2022-06-29 18:25:10|13.93|12.53|13.95|12.55|13.95|12.55|13.91|12.51|0
1656527120000|2022-06-29 18:25:20|13.94|12.54|13.97|12.57|13.97|12.57|13.94|12.54|0
1656527140000|2022-06-29 18:25:40|13.98|12.58|13.98|12.58|13.98|12.58|13.98|12.58|0
1656527150000|2022-06-29 18:25:50|14|12.6|13.97|12.57|14|12.6|13.97|12.57|0
1656527160000|2022-06-29 18:26:00|13.98|12.58|13.97|12.57|13.98|12.58|13.97|12.57|0
1656527170000|2022-06-29 18:26:10|13.95|12.55|13.97|12.57|13.97|12.57|13.95|12.55|0
1656527180000|2022-06-29 18:26:20|13.98|12.58|13.98|12.58|13.98|12.58|13.97|12.57|0
1656527190000|2022-06-29 18:26:30|13.97|12.57|13.95|12.55|13.97|12.57|13.95|12.55|0
1656527200000|2022-06-29 18:26:40|13.94|12.54|13.95|12.55|13.95|12.55|13.94|12.54|0
1656527210000|2022-06-29 18:26:50|13.94|12.54|13.95|12.55|13.95|12.55|13.91|12.51|0
1656527220000|2022-06-29 18:27:00|13.97|12.57|13.95|12.55|13.97|12.57|13.95|12.55|0
1656527230000|2022-06-29 18:27:10|13.97|12.57|13.97|12.57|13.97|12.57|13.95|12.55|0
1656527240000|2022-06-29 18:27:20|13.95|12.55|13.94|12.54|13.95|12.55|13.93|12.53|0
1656527250000|2022-06-29 18:27:30|13.93|12.53|14|12.6|14|12.6|13.9|12.5|0
1656527260000|2022-06-29 18:27:40|14.01|12.61|14.09|12.69|14.09|12.69|14.01|12.61|0
1656527270000|2022-06-29 18:27:50|14.08|12.68|14.09|12.69|14.09|12.69|14.07|12.67|0
1656527280000|2022-06-29 18:28:00|14.11|12.71|14.12|12.72|14.12|12.72|14.11|12.71|0
1656527290000|2022-06-29 18:28:10|14.11|12.71|14.12|12.72|14.12|12.72|14.11|12.71|0
1656527300000|2022-06-29 18:28:20|14.11|12.71|14.14|12.74|14.15|12.75|14.11|12.71|0
1656527310000|2022-06-29 18:28:30|14.15|12.75|14.15|12.75|14.16|12.76|14.15|12.75|0
1656527320000|2022-06-29 18:28:40|14.12|12.72|14.14|12.74|14.15|12.75|14.12|12.72|0
1656527330000|2022-06-29 18:28:50|14.12|12.72|14.16|12.76|14.18|12.78|14.12|12.72|0
1656527340000|2022-06-29 18:29:00|14.18|12.78|14.15|12.75|14.18|12.78|14.14|12.74|0
1656527350000|2022-06-29 18:29:10|14.16|12.76|14.18|12.78|14.23|12.83|14.16|12.76|0
1656527360000|2022-06-29 18:29:20|14.16|12.76|14.15|12.75|14.18|12.78|14.15|12.75|0
1656527370000|2022-06-29 18:29:30|14.16|12.76|14.15|12.75|14.19|12.79|14.15|12.75|0
1656527380000|2022-06-29 18:29:40|14.14|12.74|14.15|12.75|14.15|12.75|14.14|12.74|0
1656527390000|2022-06-29 18:29:50|14.16|12.76|14.15|12.75|14.16|12.76|14.15|12.75|0
1656527400000|2022-06-29 18:30:00|14.18|12.78|14.16|12.76|14.18|12.78|14.14|12.74|0
1656527410000|2022-06-29 18:30:10|14.21|12.81|14.19|12.79|14.21|12.81|14.19|12.79|0
1656527420000|2022-06-29 18:30:20|14.18|12.78|14.14|12.74|14.18|12.78|14.14|12.74|0
1656527430000|2022-06-29 18:30:30|14.15|12.75|14.11|12.71|14.15|12.75|14.11|12.71|0
1656527440000|2022-06-29 18:30:40|14.08|12.68|14|12.6|14.08|12.68|13.97|12.57|0
1656527450000|2022-06-29 18:30:50|13.95|12.55|13.97|12.57|13.97|12.57|13.95|12.55|0
1656527460000|2022-06-29 18:31:00|13.95|12.55|13.93|12.53|13.98|12.58|13.93|12.53|0
1656527470000|2022-06-29 18:31:10|13.94|12.54|13.95|12.55|13.95|12.55|13.91|12.51|0
1656527480000|2022-06-29 18:31:20|13.98|12.58|13.98|12.58|13.98|12.58|13.97|12.57|0
1656527490000|2022-06-29 18:31:30|14|12.6|13.98|12.58|14|12.6|13.97|12.57|0
1656527500000|2022-06-29 18:31:40|14|12.6|14.01|12.61|14.01|12.61|14|12.6|0
1656527510000|2022-06-29 18:31:50|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656527520000|2022-06-29 18:32:00|14.04|12.64|14.01|12.61|14.04|12.64|14.01|12.61|0
1656527530000|2022-06-29 18:32:10|14.02|12.62|13.95|12.55|14.02|12.62|13.95|12.55|0
1656527540000|2022-06-29 18:32:20|13.97|12.57|13.95|12.55|13.97|12.57|13.95|12.55|0
1656527550000|2022-06-29 18:32:30|13.96|12.56|13.95|12.55|13.97|12.57|13.95|12.55|0
1656527560000|2022-06-29 18:32:40|13.97|12.57|13.91|12.51|13.97|12.57|13.91|12.51|0
1656527570000|2022-06-29 18:32:50|13.93|12.53|13.94|12.54|13.94|12.54|13.93|12.53|0
1656527580000|2022-06-29 18:33:00|13.91|12.51|13.87|12.47|13.91|12.51|13.87|12.47|0
1656527590000|2022-06-29 18:33:10|13.89|12.49|13.84|12.44|13.89|12.49|13.84|12.44|0
1656527600000|2022-06-29 18:33:20|13.86|12.46|13.91|12.51|13.91|12.51|13.86|12.46|0
1656527610000|2022-06-29 18:33:30|13.9|12.5|14|12.6|14|12.6|13.9|12.5|0
1656527620000|2022-06-29 18:33:40|13.99|12.59|13.97|12.57|14|12.6|13.97|12.57|0
1656527630000|2022-06-29 18:33:50|13.95|12.55|13.95|12.55|13.95|12.55|13.93|12.53|0
1656527640000|2022-06-29 18:34:00|13.94|12.54|13.93|12.53|13.94|12.54|13.93|12.53|0
1656527650000|2022-06-29 18:34:10|13.94|12.54|13.94|12.54|13.94|12.54|13.94|12.54|0
1656527660000|2022-06-29 18:34:20|13.95|12.55|13.95|12.55|13.98|12.58|13.95|12.55|0
1656527670000|2022-06-29 18:34:30|13.93|12.53|13.9|12.5|13.93|12.53|13.9|12.5|0
1656527680000|2022-06-29 18:34:40|13.91|12.51|13.93|12.53|13.93|12.53|13.9|12.5|0
1656527690000|2022-06-29 18:34:50|13.94|12.54|13.95|12.55|13.95|12.55|13.93|12.53|0
1656527700000|2022-06-29 18:35:00|13.97|12.57|13.87|12.47|13.97|12.57|13.87|12.47|0
1656527710000|2022-06-29 18:35:10|13.86|12.46|13.86|12.46|13.86|12.46|13.83|12.43|0
1656527720000|2022-06-29 18:35:20|13.84|12.44|13.86|12.46|13.86|12.46|13.84|12.44|0
1656527730000|2022-06-29 18:35:30|13.84|12.44|13.86|12.46|13.86|12.46|13.84|12.44|0
1656527740000|2022-06-29 18:35:40|13.84|12.44|13.82|12.42|13.84|12.44|13.82|12.42|0
1656527750000|2022-06-29 18:35:50|13.83|12.43|13.8|12.4|13.83|12.43|13.8|12.4|0
1656527760000|2022-06-29 18:36:00|13.82|12.42|13.83|12.43|13.83|12.43|13.82|12.42|0
1656527770000|2022-06-29 18:36:10|13.84|12.44|13.86|12.46|13.86|12.46|13.84|12.44|0
1656527780000|2022-06-29 18:36:20|13.83|12.43|13.9|12.5|13.93|12.53|13.83|12.43|0
1656527790000|2022-06-29 18:36:30|13.87|12.47|13.88|12.48|13.88|12.48|13.87|12.47|0
1656527800000|2022-06-29 18:36:40|13.9|12.5|13.88|12.48|13.91|12.51|13.88|12.48|0
1656527810000|2022-06-29 18:36:50|13.87|12.47|13.86|12.46|13.87|12.47|13.83|12.43|0
1656527820000|2022-06-29 18:37:00|13.69|12.29|13.68|12.28|13.69|12.29|13.68|12.28|0
1656527830000|2022-06-29 18:37:10|13.66|12.26|13.65|12.25|13.66|12.26|13.63|12.23|0
1656527840000|2022-06-29 18:37:20|13.68|12.28|13.64|12.24|13.68|12.28|13.63|12.23|0
1656527850000|2022-06-29 18:37:30|13.63|12.23|13.62|12.22|13.63|12.23|13.62|12.22|0
1656527860000|2022-06-29 18:37:40|13.63|12.23|13.61|12.21|13.63|12.23|13.61|12.21|0
1656527870000|2022-06-29 18:37:50|13.63|12.23|13.61|12.21|13.63|12.23|13.61|12.21|0
1656527880000|2022-06-29 18:38:00|13.59|12.19|13.65|12.25|13.65|12.25|13.58|12.18|0
1656527890000|2022-06-29 18:38:10|13.62|12.22|13.62|12.22|13.62|12.22|13.62|12.22|0
1656527900000|2022-06-29 18:38:20|13.67|12.27|13.66|12.26|13.67|12.27|13.65|12.25|0
1656527910000|2022-06-29 18:38:30|13.68|12.28|13.66|12.26|13.68|12.28|13.66|12.26|0
1656527920000|2022-06-29 18:38:40|13.68|12.28|13.65|12.25|13.68|12.28|13.65|12.25|0
1656527930000|2022-06-29 18:38:50|13.66|12.26|13.66|12.26|13.66|12.26|13.66|12.26|0
1656527940000|2022-06-29 18:39:00|13.63|12.23|13.63|12.23|13.65|12.25|13.63|12.23|0
1656527950000|2022-06-29 18:39:10|13.61|12.21|13.62|12.22|13.62|12.22|13.61|12.21|0
1656527960000|2022-06-29 18:39:20|13.59|12.19|13.62|12.22|13.62|12.22|13.58|12.18|0
1656527970000|2022-06-29 18:39:30|13.59|12.19|13.59|12.19|13.61|12.21|13.59|12.19|0
1656527980000|2022-06-29 18:39:40|13.58|12.18|13.58|12.18|13.59|12.19|13.58|12.18|0
1656527990000|2022-06-29 18:39:50|13.57|12.17|13.57|12.17|13.58|12.18|13.55|12.15|0
1656528000000|2022-06-29 18:40:00|13.55|12.15|13.55|12.15|13.57|12.17|13.55|12.15|0
1656528010000|2022-06-29 18:40:10|13.57|12.17|13.56|12.16|13.57|12.17|13.55|12.15|0
1656528020000|2022-06-29 18:40:20|13.57|12.17|13.59|12.19|13.59|12.19|13.57|12.17|0
1656528030000|2022-06-29 18:40:30|13.62|12.22|13.59|12.19|13.62|12.22|13.59|12.19|0
1656528040000|2022-06-29 18:40:40|13.58|12.18|13.58|12.18|13.58|12.18|13.58|12.18|0
1656528050000|2022-06-29 18:40:50|13.57|12.17|13.51|12.11|13.57|12.17|13.51|12.11|0
1656528060000|2022-06-29 18:41:00|13.5|12.1|13.49|12.09|13.5|12.1|13.49|12.09|0
1656528070000|2022-06-29 18:41:10|13.46|12.06|13.36|11.96|13.46|12.06|13.36|11.96|0
1656528080000|2022-06-29 18:41:20|13.38|11.98|13.39|11.99|13.39|11.99|13.38|11.98|0
1656528090000|2022-06-29 18:41:30|13.36|11.96|13.38|11.98|13.38|11.98|13.36|11.96|0
1656528100000|2022-06-29 18:41:40|13.34|11.94|13.35|11.95|13.35|11.95|13.34|11.94|0
1656528110000|2022-06-29 18:41:50|13.34|11.94|13.38|11.98|13.39|11.99|13.34|11.94|0
1656528120000|2022-06-29 18:42:00|13.39|11.99|13.34|11.94|13.39|11.99|13.34|11.94|0
1656528130000|2022-06-29 18:42:10|13.32|11.92|13.35|11.95|13.35|11.95|13.31|11.91|0
1656528140000|2022-06-29 18:42:20|13.28|11.88|13.31|11.91|13.32|11.92|13.28|11.88|0
1656528150000|2022-06-29 18:42:30|13.32|11.92|13.32|11.92|13.32|11.92|13.31|11.91|0
1656528160000|2022-06-29 18:42:40|13.34|11.94|13.36|11.96|13.36|11.96|13.34|11.94|0
1656528170000|2022-06-29 18:42:50|13.38|11.98|13.36|11.96|13.38|11.98|13.36|11.96|0
1656528180000|2022-06-29 18:43:00|13.35|11.95|13.35|11.95|13.35|11.95|13.34|11.94|0
1656528190000|2022-06-29 18:43:10|13.36|11.96|13.36|11.96|13.36|11.96|13.35|11.95|0
1656528200000|2022-06-29 18:43:20|13.35|11.95|13.38|11.98|13.38|11.98|13.35|11.95|0
1656528210000|2022-06-29 18:43:30|13.39|11.99|13.38|11.98|13.39|11.99|13.38|11.98|0
1656528220000|2022-06-29 18:43:40|13.36|11.96|13.36|11.96|13.38|11.98|13.36|11.96|0
1656528230000|2022-06-29 18:43:50|13.35|11.95|13.32|11.92|13.35|11.95|13.32|11.92|0
1656528240000|2022-06-29 18:44:00|13.3|11.9|13.31|11.91|13.31|11.91|13.3|11.9|0
1656528250000|2022-06-29 18:44:10|13.35|11.95|13.34|11.94|13.35|11.95|13.32|11.92|0
1656528260000|2022-06-29 18:44:20|13.32|11.92|13.3|11.9|13.32|11.92|13.3|11.9|0
1656528270000|2022-06-29 18:44:30|13.28|11.88|13.28|11.88|13.3|11.9|13.28|11.88|0
1656528280000|2022-06-29 18:44:40|13.27|11.87|13.28|11.88|13.28|11.88|13.27|11.87|0
1656528290000|2022-06-29 18:44:50|13.27|11.87|13.27|11.87|13.27|11.87|13.27|11.87|0
1656528300000|2022-06-29 18:45:00|13.22|11.82|13.26|11.86|13.26|11.86|13.22|11.82|0
1656528310000|2022-06-29 18:45:10|13.31|11.91|13.27|11.87|13.31|11.91|13.26|11.86|0
1656528320000|2022-06-29 18:45:20|13.28|11.88|13.26|11.86|13.28|11.88|13.24|11.84|0
1656528330000|2022-06-29 18:45:30|13.27|11.87|13.22|11.82|13.27|11.87|13.22|11.82|0
1656528340000|2022-06-29 18:45:40|13.24|11.84|13.26|11.86|13.26|11.86|13.24|11.84|0
1656528350000|2022-06-29 18:45:50|13.24|11.84|13.24|11.84|13.24|11.84|13.2|11.8|0
1656528360000|2022-06-29 18:46:00|13.23|11.83|13.24|11.84|13.24|11.84|13.23|11.83|0
1656528370000|2022-06-29 18:46:10|13.22|11.82|13.23|11.83|13.24|11.84|13.22|11.82|0
1656528380000|2022-06-29 18:46:20|13.24|11.84|13.27|11.87|13.27|11.87|13.24|11.84|0
1656528390000|2022-06-29 18:46:30|13.3|11.9|13.3|11.9|13.31|11.91|13.3|11.9|0
1656528400000|2022-06-29 18:46:40|13.31|11.91|13.3|11.9|13.31|11.91|13.28|11.88|0
1656528410000|2022-06-29 18:46:50|13.27|11.87|13.28|11.88|13.28|11.88|13.27|11.87|0
1656528420000|2022-06-29 18:47:00|13.26|11.86|13.23|11.83|13.26|11.86|13.23|11.83|0
1656528430000|2022-06-29 18:47:10|13.2|11.8|13.16|11.76|13.22|11.82|13.16|11.76|0
1656528440000|2022-06-29 18:47:20|13.18|11.78|13.16|11.76|13.18|11.78|13.16|11.76|0
1656528450000|2022-06-29 18:47:30|13.15|11.75|13.14|11.74|13.15|11.75|13.13|11.73|0
1656528460000|2022-06-29 18:47:40|13.12|11.72|13.15|11.75|13.15|11.75|13.12|11.72|0
1656528470000|2022-06-29 18:47:50|13.16|11.76|13.16|11.76|13.16|11.76|13.15|11.75|0
1656528480000|2022-06-29 18:48:00|13.15|11.75|13.19|11.79|13.19|11.79|13.15|11.75|0
1656528490000|2022-06-29 18:48:10|13.23|11.83|13.28|11.88|13.31|11.91|13.23|11.83|0
1656528500000|2022-06-29 18:48:20|13.26|11.86|13.28|11.88|13.28|11.88|13.24|11.84|0
1656528510000|2022-06-29 18:48:30|13.29|11.89|13.28|11.88|13.31|11.91|13.28|11.88|0
1656528520000|2022-06-29 18:48:40|13.27|11.87|13.24|11.84|13.27|11.87|13.24|11.84|0
1656528530000|2022-06-29 18:48:50|13.22|11.82|13.24|11.84|13.27|11.87|13.22|11.82|0
1656528540000|2022-06-29 18:49:00|13.25|11.85|13.26|11.86|13.26|11.86|13.23|11.83|0
1656528550000|2022-06-29 18:49:10|13.24|11.84|13.23|11.83|13.28|11.88|13.23|11.83|0
1656528560000|2022-06-29 18:49:20|13.26|11.86|13.27|11.87|13.27|11.87|13.26|11.86|0
1656528570000|2022-06-29 18:49:30|13.28|11.88|13.27|11.87|13.28|11.88|13.27|11.87|0
1656528580000|2022-06-29 18:49:40|13.24|11.84|13.22|11.82|13.24|11.84|13.22|11.82|0
1656528590000|2022-06-29 18:49:50|13.2|11.8|13.2|11.8|13.22|11.82|13.2|11.8|0
1656528600000|2022-06-29 18:50:00|13.16|11.76|13.12|11.72|13.16|11.76|13.12|11.72|0
1656528610000|2022-06-29 18:50:10|13.11|11.71|13.19|11.79|13.19|11.79|13.11|11.71|0
1656528620000|2022-06-29 18:50:20|13.2|11.8|13.23|11.83|13.23|11.83|13.19|11.79|0
1656528630000|2022-06-29 18:50:30|13.24|11.84|13.23|11.83|13.24|11.84|13.23|11.83|0
1656528640000|2022-06-29 18:50:40|13.24|11.84|13.23|11.83|13.24|11.84|13.23|11.83|0
1656528650000|2022-06-29 18:50:50|13.22|11.82|13.23|11.83|13.24|11.84|13.22|11.82|0
1656528660000|2022-06-29 18:51:00|13.24|11.84|13.26|11.86|13.27|11.87|13.24|11.84|0
1656528670000|2022-06-29 18:51:10|13.27|11.87|13.28|11.88|13.28|11.88|13.27|11.87|0
1656528680000|2022-06-29 18:51:20|13.3|11.9|13.32|11.92|13.34|11.94|13.3|11.9|0
1656528690000|2022-06-29 18:51:30|13.3|11.9|13.32|11.92|13.34|11.94|13.3|11.9|0
1656528700000|2022-06-29 18:51:40|13.3|11.9|13.31|11.91|13.32|11.92|13.3|11.9|0
1656528710000|2022-06-29 18:51:50|13.3|11.9|13.32|11.92|13.32|11.92|13.3|11.9|0
1656528720000|2022-06-29 18:52:00|13.28|11.88|13.23|11.83|13.28|11.88|13.23|11.83|0
1656528730000|2022-06-29 18:52:10|13.3|11.9|13.27|11.87|13.3|11.9|13.27|11.87|0
1656528740000|2022-06-29 18:52:20|13.28|11.88|13.27|11.87|13.28|11.88|13.27|11.87|0
1656528750000|2022-06-29 18:52:30|13.28|11.88|13.3|11.9|13.3|11.9|13.28|11.88|0
1656528760000|2022-06-29 18:52:40|13.28|11.88|13.3|11.9|13.3|11.9|13.28|11.88|0
1656528770000|2022-06-29 18:52:50|13.28|11.88|13.24|11.84|13.28|11.88|13.24|11.84|0
1656528780000|2022-06-29 18:53:00|13.23|11.83|13.24|11.84|13.24|11.84|13.23|11.83|0
1656528790000|2022-06-29 18:53:10|13.23|11.83|13.22|11.82|13.23|11.83|13.22|11.82|0
1656528800000|2022-06-29 18:53:20|13.23|11.83|13.23|11.83|13.24|11.84|13.23|11.83|0
1656528810000|2022-06-29 18:53:30|13.24|11.84|13.27|11.87|13.27|11.87|13.24|11.84|0
1656528820000|2022-06-29 18:53:40|13.3|11.9|13.28|11.88|13.3|11.9|13.27|11.87|0
1656528830000|2022-06-29 18:53:50|13.26|11.86|13.26|11.86|13.26|11.86|13.26|11.86|0
1656528840000|2022-06-29 18:54:00|13.24|11.84|13.28|11.88|13.28|11.88|13.24|11.84|0
1656528850000|2022-06-29 18:54:10|13.27|11.87|13.31|11.91|13.31|11.91|13.27|11.87|0
1656528860000|2022-06-29 18:54:20|13.32|11.92|13.31|11.91|13.32|11.92|13.3|11.9|0
1656528870000|2022-06-29 18:54:30|13.3|11.9|13.32|11.92|13.32|11.92|13.3|11.9|0
1656528880000|2022-06-29 18:54:40|13.34|11.94|13.31|11.91|13.34|11.94|13.31|11.91|0
1656528890000|2022-06-29 18:54:50|13.32|11.92|13.34|11.94|13.34|11.94|13.32|11.92|0
1656528900000|2022-06-29 18:55:00|13.35|11.95|13.35|11.95|13.35|11.95|13.34|11.94|0
1656528910000|2022-06-29 18:55:10|13.36|11.96|13.36|11.96|13.36|11.96|13.35|11.95|0
1656528920000|2022-06-29 18:55:20|13.38|11.98|13.38|11.98|13.39|11.99|13.38|11.98|0
1656528930000|2022-06-29 18:55:30|13.36|11.96|13.38|11.98|13.38|11.98|13.36|11.96|0
1656528940000|2022-06-29 18:55:40|13.4|12|13.38|11.98|13.4|12|13.38|11.98|0
1656528950000|2022-06-29 18:55:50|13.36|11.96|13.32|11.92|13.38|11.98|13.32|11.92|0
1656528960000|2022-06-29 18:56:00|13.31|11.91|13.31|11.91|13.32|11.92|13.31|11.91|0
1656528970000|2022-06-29 18:56:10|13.3|11.9|13.34|11.94|13.34|11.94|13.28|11.88|0
1656528980000|2022-06-29 18:56:20|13.3|11.9|13.34|11.94|13.34|11.94|13.3|11.9|0
1656528990000|2022-06-29 18:56:30|13.38|11.98|13.43|12.03|13.43|12.03|13.38|11.98|0
1656529000000|2022-06-29 18:56:40|13.38|11.98|13.38|11.98|13.38|11.98|13.38|11.98|0
1656529010000|2022-06-29 18:56:50|13.36|11.96|13.36|11.96|13.36|11.96|13.35|11.95|0
1656529020000|2022-06-29 18:57:00|13.34|11.94|13.35|11.95|13.36|11.96|13.34|11.94|0
1656529030000|2022-06-29 18:57:10|13.38|11.98|13.38|11.98|13.39|11.99|13.38|11.98|0
1656529040000|2022-06-29 18:57:20|13.37|11.97|13.4|12|13.42|12.02|13.37|11.97|0
1656529050000|2022-06-29 18:57:30|13.39|11.99|13.44|12.04|13.44|12.04|13.39|11.99|0
1656529060000|2022-06-29 18:57:40|13.43|12.03|13.44|12.04|13.44|12.04|13.43|12.03|0
1656529070000|2022-06-29 18:57:50|13.46|12.06|13.46|12.06|13.46|12.06|13.44|12.04|0
1656529080000|2022-06-29 18:58:00|13.44|12.04|13.48|12.08|13.48|12.08|13.44|12.04|0
1656529090000|2022-06-29 18:58:10|13.5|12.1|13.44|12.04|13.5|12.1|13.44|12.04|0
1656529100000|2022-06-29 18:58:20|13.45|12.05|13.43|12.03|13.45|12.05|13.43|12.03|0
1656529110000|2022-06-29 18:58:30|13.34|11.94|13.34|11.94|13.36|11.96|13.34|11.94|0
1656529120000|2022-06-29 18:58:40|13.36|11.96|13.35|11.95|13.36|11.96|13.35|11.95|0
1656529130000|2022-06-29 18:58:50|13.36|11.96|13.38|11.98|13.39|11.99|13.36|11.96|0
1656529140000|2022-06-29 18:59:00|13.39|11.99|13.4|12|13.4|12|13.38|11.98|0
1656529150000|2022-06-29 18:59:10|13.38|11.98|13.35|11.95|13.38|11.98|13.35|11.95|0
1656529160000|2022-06-29 18:59:20|13.34|11.94|13.3|11.9|13.34|11.94|13.3|11.9|0
1656529170000|2022-06-29 18:59:30|13.31|11.91|13.35|11.95|13.35|11.95|13.31|11.91|0
1656529180000|2022-06-29 18:59:40|13.34|11.94|13.35|11.95|13.36|11.96|13.34|11.94|0
1656529190000|2022-06-29 18:59:50|13.34|11.94|13.32|11.92|13.34|11.94|13.32|11.92|0
1656529200000|2022-06-29 19:00:00|13.31|11.91|13.3|11.9|13.34|11.94|13.3|11.9|0
1656529210000|2022-06-29 19:00:10|13.31|11.91|13.4|12|13.4|12|13.31|11.91|0
1656529220000|2022-06-29 19:00:20|13.42|12.02|13.39|11.99|13.42|12.02|13.39|11.99|0
1656529230000|2022-06-29 19:00:30|13.38|11.98|13.38|11.98|13.42|12.02|13.38|11.98|0
1656529240000|2022-06-29 19:00:40|13.35|11.95|13.36|11.96|13.36|11.96|13.35|11.95|0
1656529250000|2022-06-29 19:00:50|13.38|11.98|13.39|11.99|13.4|12|13.38|11.98|0
1656529260000|2022-06-29 19:01:00|13.4|12|13.31|11.91|13.4|12|13.31|11.91|0
1656529270000|2022-06-29 19:01:10|13.3|11.9|13.26|11.86|13.31|11.91|13.26|11.86|0
1656529280000|2022-06-29 19:01:20|13.22|11.82|13.19|11.79|13.22|11.82|13.18|11.78|0
1656529290000|2022-06-29 19:01:30|13.2|11.8|13.3|11.9|13.3|11.9|13.2|11.8|0
1656529300000|2022-06-29 19:01:40|13.27|11.87|13.3|11.9|13.3|11.9|13.26|11.86|0
1656529310000|2022-06-29 19:01:50|13.26|11.86|13.22|11.82|13.26|11.86|13.22|11.82|0
1656529320000|2022-06-29 19:02:00|13.2|11.8|13.22|11.82|13.22|11.82|13.19|11.79|0
1656529330000|2022-06-29 19:02:10|13.23|11.83|13.19|11.79|13.23|11.83|13.19|11.79|0
1656529340000|2022-06-29 19:02:20|13.14|11.74|13.12|11.72|13.14|11.74|13.12|11.72|0
1656529350000|2022-06-29 19:02:30|13.14|11.74|13.15|11.75|13.15|11.75|13.14|11.74|0
1656529360000|2022-06-29 19:02:40|13.2|11.8|13.19|11.79|13.2|11.8|13.19|11.79|0
1656529370000|2022-06-29 19:02:50|13.18|11.78|13.12|11.72|13.18|11.78|13.12|11.72|0
1656529380000|2022-06-29 19:03:00|13.07|11.67|13.06|11.66|13.07|11.67|13.06|11.66|0
1656529390000|2022-06-29 19:03:10|13.07|11.67|13.06|11.66|13.07|11.67|13.03|11.63|0
1656529400000|2022-06-29 19:03:20|13.07|11.67|13.08|11.68|13.08|11.68|13.07|11.67|0
1656529410000|2022-06-29 19:03:30|13.07|11.67|13.06|11.66|13.07|11.67|13.06|11.66|0
1656529420000|2022-06-29 19:03:40|13.08|11.68|13.08|11.68|13.08|11.68|13.07|11.67|0
1656529430000|2022-06-29 19:03:50|13.1|11.7|13.14|11.74|13.15|11.75|13.1|11.7|0
1656529440000|2022-06-29 19:04:00|13.16|11.76|13.15|11.75|13.16|11.76|13.14|11.74|0
1656529450000|2022-06-29 19:04:10|13.14|11.74|13.16|11.76|13.16|11.76|13.14|11.74|0
1656529460000|2022-06-29 19:04:20|13.18|11.78|13.18|11.78|13.18|11.78|13.15|11.75|0
1656529470000|2022-06-29 19:04:30|13.24|11.84|13.27|11.87|13.28|11.88|13.24|11.84|0
1656529480000|2022-06-29 19:04:40|13.26|11.86|13.27|11.87|13.27|11.87|13.26|11.86|0
1656529490000|2022-06-29 19:04:50|13.28|11.88|13.27|11.87|13.28|11.88|13.27|11.87|0
1656529500000|2022-06-29 19:05:00|13.28|11.88|13.24|11.84|13.31|11.91|13.24|11.84|0
1656529510000|2022-06-29 19:05:10|13.3|11.9|13.3|11.9|13.3|11.9|13.28|11.88|0
1656529520000|2022-06-29 19:05:20|13.31|11.91|13.3|11.9|13.31|11.91|13.27|11.87|0
1656529530000|2022-06-29 19:05:30|13.27|11.87|13.25|11.85|13.27|11.87|13.25|11.85|0
1656529540000|2022-06-29 19:05:40|13.26|11.86|13.3|11.9|13.3|11.9|13.26|11.86|0
1656529550000|2022-06-29 19:05:50|13.22|11.82|13.26|11.86|13.26|11.86|13.22|11.82|0
1656529560000|2022-06-29 19:06:00|13.23|11.83|13.24|11.84|13.24|11.84|13.23|11.83|0
1656529570000|2022-06-29 19:06:10|13.26|11.86|13.26|11.86|13.26|11.86|13.24|11.84|0
1656529580000|2022-06-29 19:06:20|13.27|11.87|13.42|12.02|13.42|12.02|13.27|11.87|0
1656529590000|2022-06-29 19:06:30|13.39|11.99|13.44|12.04|13.47|12.07|13.39|11.99|0
1656529600000|2022-06-29 19:06:40|13.42|12.02|13.46|12.06|13.46|12.06|13.42|12.02|0
1656529610000|2022-06-29 19:06:50|13.39|11.99|13.36|11.96|13.43|12.03|13.36|11.96|0
1656529620000|2022-06-29 19:07:00|13.39|11.99|13.38|11.98|13.39|11.99|13.38|11.98|0
1656529630000|2022-06-29 19:07:10|13.39|11.99|13.39|11.99|13.39|11.99|13.38|11.98|0
1656529640000|2022-06-29 19:07:20|13.4|12|13.48|12.08|13.48|12.08|13.4|12|0
1656529650000|2022-06-29 19:07:30|13.51|12.11|13.46|12.06|13.51|12.11|13.46|12.06|0
1656529660000|2022-06-29 19:07:40|13.45|12.05|13.43|12.03|13.45|12.05|13.43|12.03|0
1656529670000|2022-06-29 19:07:50|13.4|12|13.4|12|13.42|12.02|13.4|12|0
1656529680000|2022-06-29 19:08:00|13.39|11.99|13.39|11.99|13.4|12|13.39|11.99|0
1656529690000|2022-06-29 19:08:10|13.38|11.98|13.44|12.04|13.44|12.04|13.38|11.98|0
1656529700000|2022-06-29 19:08:20|13.46|12.06|13.46|12.06|13.46|12.06|13.43|12.03|0
1656529710000|2022-06-29 19:08:30|13.44|12.04|13.44|12.04|13.44|12.04|13.44|12.04|0
1656529720000|2022-06-29 19:08:40|13.46|12.06|13.43|12.03|13.46|12.06|13.43|12.03|0
1656529730000|2022-06-29 19:08:50|13.44|12.04|13.48|12.08|13.48|12.08|13.44|12.04|0
1656529740000|2022-06-29 19:09:00|13.5|12.1|13.5|12.1|13.5|12.1|13.48|12.08|0
1656529750000|2022-06-29 19:09:10|13.47|12.07|13.48|12.08|13.5|12.1|13.47|12.07|0
1656529760000|2022-06-29 19:09:20|13.43|12.03|13.46|12.06|13.47|12.07|13.43|12.03|0
1656529770000|2022-06-29 19:09:30|13.5|12.1|13.48|12.08|13.51|12.11|13.48|12.08|0
1656529780000|2022-06-29 19:09:40|13.5|12.1|13.55|12.15|13.55|12.15|13.5|12.1|0
1656529790000|2022-06-29 19:09:50|13.56|12.16|13.6|12.2|13.6|12.2|13.56|12.16|0
1656529800000|2022-06-29 19:10:00|13.54|12.14|13.44|12.04|13.54|12.14|13.43|12.03|0
1656529810000|2022-06-29 19:10:10|13.46|12.06|13.43|12.03|13.5|12.1|13.43|12.03|0
1656529820000|2022-06-29 19:10:20|13.44|12.04|13.41|12.01|13.48|12.08|13.41|12.01|0
1656529830000|2022-06-29 19:10:30|13.39|11.99|13.36|11.96|13.39|11.99|13.36|11.96|0
1656529840000|2022-06-29 19:10:40|13.4|12|13.38|11.98|13.4|12|13.38|11.98|0
1656529850000|2022-06-29 19:10:50|13.36|11.96|13.38|11.98|13.38|11.98|13.35|11.95|0
1656529860000|2022-06-29 19:11:00|13.4|12|13.39|11.99|13.4|12|13.39|11.99|0
1656529870000|2022-06-29 19:11:10|13.4|12|13.43|12.03|13.43|12.03|13.4|12|0
1656529880000|2022-06-29 19:11:20|13.42|12.02|13.4|12|13.43|12.03|13.4|12|0
1656529890000|2022-06-29 19:11:30|13.42|12.02|13.4|12|13.42|12.02|13.39|11.99|0
1656529900000|2022-06-29 19:11:40|13.36|11.96|13.3|11.9|13.37|11.97|13.3|11.9|0
1656529910000|2022-06-29 19:11:50|13.29|11.89|13.28|11.88|13.3|11.9|13.28|11.88|0
1656529920000|2022-06-29 19:12:00|13.27|11.87|13.26|11.86|13.27|11.87|13.26|11.86|0
1656529930000|2022-06-29 19:12:10|13.27|11.87|13.27|11.87|13.31|11.91|13.27|11.87|0
1656529940000|2022-06-29 19:12:20|13.3|11.9|13.35|11.95|13.35|11.95|13.3|11.9|0
1656529950000|2022-06-29 19:12:30|13.36|11.96|13.38|11.98|13.38|11.98|13.36|11.96|0
1656529960000|2022-06-29 19:12:40|13.42|12.02|13.46|12.06|13.46|12.06|13.42|12.02|0
1656529970000|2022-06-29 19:12:50|13.47|12.07|13.36|11.96|13.47|12.07|13.36|11.96|0
1656529980000|2022-06-29 19:13:00|13.38|11.98|13.39|11.99|13.4|12|13.38|11.98|0
1656529990000|2022-06-29 19:13:10|13.42|12.02|13.43|12.03|13.43|12.03|13.42|12.02|0
1656530000000|2022-06-29 19:13:20|13.42|12.02|13.42|12.02|13.42|12.02|13.42|12.02|0
1656530010000|2022-06-29 19:13:30|13.4|12|13.46|12.06|13.46|12.06|13.4|12|0
1656530020000|2022-06-29 19:13:40|13.44|12.04|13.43|12.03|13.46|12.06|13.43|12.03|0
1656530030000|2022-06-29 19:13:50|13.44|12.04|13.4|12|13.44|12.04|13.39|11.99|0
1656530040000|2022-06-29 19:14:00|13.43|12.03|13.43|12.03|13.43|12.03|13.43|12.03|0
1656530050000|2022-06-29 19:14:10|13.44|12.04|13.48|12.08|13.48|12.08|13.43|12.03|0
1656530060000|2022-06-29 19:14:20|13.47|12.07|13.46|12.06|13.47|12.07|13.44|12.04|0
1656530070000|2022-06-29 19:14:30|13.44|12.04|13.42|12.02|13.44|12.04|13.42|12.02|0
1656530080000|2022-06-29 19:14:40|13.44|12.04|13.43|12.03|13.46|12.06|13.43|12.03|0
1656530090000|2022-06-29 19:14:50|13.44|12.04|13.42|12.02|13.45|12.05|13.42|12.02|0
1656530100000|2022-06-29 19:15:00|13.4|12|13.42|12.02|13.42|12.02|13.39|11.99|0
1656530110000|2022-06-29 19:15:10|13.4|12|13.31|11.91|13.4|12|13.31|11.91|0
1656530120000|2022-06-29 19:15:20|13.33|11.93|13.38|11.98|13.38|11.98|13.33|11.93|0
1656530130000|2022-06-29 19:15:30|13.36|11.96|13.38|11.98|13.38|11.98|13.36|11.96|0
1656530140000|2022-06-29 19:15:40|13.35|11.95|13.36|11.96|13.36|11.96|13.35|11.95|0
1656530150000|2022-06-29 19:15:50|13.33|11.93|13.35|11.95|13.35|11.95|13.33|11.93|0
1656530160000|2022-06-29 19:16:00|13.37|11.97|13.43|12.03|13.43|12.03|13.35|11.95|0
1656530170000|2022-06-29 19:16:10|13.39|11.99|13.4|12|13.4|12|13.39|11.99|0
1656530180000|2022-06-29 19:16:20|13.43|12.03|13.46|12.06|13.46|12.06|13.43|12.03|0
1656530190000|2022-06-29 19:16:30|13.45|12.05|13.54|12.14|13.54|12.14|13.44|12.04|0
1656530200000|2022-06-29 19:16:40|13.55|12.15|13.56|12.16|13.58|12.18|13.55|12.15|0
1656530210000|2022-06-29 19:16:50|13.55|12.15|13.52|12.12|13.55|12.15|13.52|12.12|0
1656530220000|2022-06-29 19:17:00|13.48|12.08|13.54|12.14|13.56|12.16|13.48|12.08|0
1656530230000|2022-06-29 19:17:10|13.5|12.1|13.54|12.14|13.54|12.14|13.5|12.1|0
1656530240000|2022-06-29 19:17:20|13.56|12.16|13.58|12.18|13.59|12.19|13.56|12.16|0
1656530250000|2022-06-29 19:17:30|13.59|12.19|13.65|12.25|13.65|12.25|13.59|12.19|0
1656530260000|2022-06-29 19:17:40|13.66|12.26|13.71|12.31|13.71|12.31|13.66|12.26|0
1656530270000|2022-06-29 19:17:50|13.73|12.33|13.75|12.35|13.75|12.35|13.73|12.33|0
1656530280000|2022-06-29 19:18:00|13.77|12.37|13.8|12.4|13.8|12.4|13.77|12.37|0
1656530290000|2022-06-29 19:18:10|13.78|12.38|13.26|11.86|13.8|12.4|13.26|11.86|0
1656530300000|2022-06-29 19:18:20|13.24|11.84|13.24|11.84|13.26|11.86|13.24|11.84|0
1656530310000|2022-06-29 19:18:30|13.27|11.87|13.19|11.79|13.27|11.87|13.19|11.79|0
1656530320000|2022-06-29 19:18:40|13.18|11.78|13.18|11.78|13.18|11.78|13.15|11.75|0
1656530330000|2022-06-29 19:18:50|13.2|11.8|13.23|11.83|13.23|11.83|13.2|11.8|0
1656530340000|2022-06-29 19:19:00|13.24|11.84|13.23|11.83|13.24|11.84|13.23|11.83|0
1656530350000|2022-06-29 19:19:10|13.24|11.84|13.22|11.82|13.24|11.84|13.22|11.82|0
1656530360000|2022-06-29 19:19:20|13.2|11.8|13.14|11.74|13.2|11.8|13.14|11.74|0
1656530370000|2022-06-29 19:19:30|13.15|11.75|13.08|11.68|13.15|11.75|13.06|11.66|0
1656530380000|2022-06-29 19:19:40|13.1|11.7|13.06|11.66|13.1|11.7|13.06|11.66|0
1656530390000|2022-06-29 19:19:50|13.03|11.63|13.02|11.62|13.03|11.63|13|11.6|0
1656530400000|2022-06-29 19:20:00|13|11.6|13|11.6|13|11.6|12.99|11.59|0
1656530410000|2022-06-29 19:20:10|13.02|11.62|13.07|11.67|13.07|11.67|13.02|11.62|0
1656530420000|2022-06-29 19:20:20|13.04|11.64|13|11.6|13.04|11.64|13|11.6|0
1656530430000|2022-06-29 19:20:30|13.02|11.62|13.04|11.64|13.07|11.67|13|11.6|0
1656530440000|2022-06-29 19:20:40|13.07|11.67|13.08|11.68|13.1|11.7|13.07|11.67|0
1656530450000|2022-06-29 19:20:50|13|11.6|12.99|11.59|13|11.6|12.98|11.58|0
1656530460000|2022-06-29 19:21:00|12.98|11.58|13.03|11.63|13.03|11.63|12.98|11.58|0
1656530470000|2022-06-29 19:21:10|13.02|11.62|13.03|11.63|13.04|11.64|13.02|11.62|0
1656530480000|2022-06-29 19:21:20|13|11.6|13.03|11.63|13.03|11.63|13|11.6|0
1656530490000|2022-06-29 19:21:30|13.02|11.62|13.1|11.7|13.1|11.7|13.02|11.62|0
1656530500000|2022-06-29 19:21:40|13.11|11.71|13.11|11.71|13.14|11.74|13.11|11.71|0
1656530510000|2022-06-29 19:21:50|13.12|11.72|13.11|11.71|13.12|11.72|13.11|11.71|0
1656530520000|2022-06-29 19:22:00|13.12|11.72|13.08|11.68|13.14|11.74|13.08|11.68|0
1656530530000|2022-06-29 19:22:10|13.07|11.67|13.06|11.66|13.08|11.68|13.06|11.66|0
1656530540000|2022-06-29 19:22:20|13.07|11.67|13.06|11.66|13.1|11.7|13.06|11.66|0
1656530550000|2022-06-29 19:22:30|13.08|11.68|13.11|11.71|13.11|11.71|13.08|11.68|0
1656530560000|2022-06-29 19:22:40|13.03|11.63|13.03|11.63|13.03|11.63|13|11.6|0
1656530570000|2022-06-29 19:22:50|13.04|11.64|13.06|11.66|13.06|11.66|13.04|11.64|0
1656530580000|2022-06-29 19:23:00|13.03|11.63|13.04|11.64|13.04|11.64|13.03|11.63|0
1656530590000|2022-06-29 19:23:10|13.06|11.66|13.08|11.68|13.08|11.68|13.06|11.66|0
1656530600000|2022-06-29 19:23:20|13.07|11.67|13.08|11.68|13.08|11.68|13.07|11.67|0
1656530610000|2022-06-29 19:23:30|13.12|11.72|13.11|11.71|13.12|11.72|13.1|11.7|0
1656530620000|2022-06-29 19:23:40|13.12|11.72|13.12|11.72|13.12|11.72|13.12|11.72|0
1656530630000|2022-06-29 19:23:50|13.14|11.74|13.08|11.68|13.14|11.74|13.08|11.68|0
1656530640000|2022-06-29 19:24:00|13.07|11.67|13.14|11.74|13.14|11.74|13.07|11.67|0
1656530650000|2022-06-29 19:24:10|13.15|11.75|13.11|11.71|13.15|11.75|13.08|11.68|0
1656530660000|2022-06-29 19:24:20|13.12|11.72|13.15|11.75|13.15|11.75|13.12|11.72|0
1656530670000|2022-06-29 19:24:30|13.14|11.74|13.15|11.75|13.18|11.78|13.14|11.74|0
1656530680000|2022-06-29 19:24:40|13.19|11.79|13.22|11.82|13.22|11.82|13.19|11.79|0
1656530690000|2022-06-29 19:24:50|13.24|11.84|13.23|11.83|13.24|11.84|13.23|11.83|0
1656530700000|2022-06-29 19:25:00|13.24|11.84|13.2|11.8|13.24|11.84|13.19|11.79|0
1656530710000|2022-06-29 19:25:10|13.22|11.82|13.2|11.8|13.22|11.82|13.2|11.8|0
1656530720000|2022-06-29 19:25:20|13.24|11.84|13.23|11.83|13.26|11.86|13.23|11.83|0
1656530730000|2022-06-29 19:25:30|13.19|11.79|13.22|11.82|13.22|11.82|13.19|11.79|0
1656530740000|2022-06-29 19:25:40|13.24|11.84|13.24|11.84|13.26|11.86|13.24|11.84|0
1656530750000|2022-06-29 19:25:50|13.23|11.83|13.2|11.8|13.23|11.83|13.17|11.77|0
1656530760000|2022-06-29 19:26:00|13.21|11.81|13.27|11.87|13.27|11.87|13.21|11.81|0
1656530770000|2022-06-29 19:26:10|13.26|11.86|13.27|11.87|13.27|11.87|13.26|11.86|0
1656530780000|2022-06-29 19:26:20|13.31|11.91|13.31|11.91|13.31|11.91|13.3|11.9|0
1656530790000|2022-06-29 19:26:30|13.32|11.92|13.31|11.91|13.32|11.92|13.31|11.91|0
1656530800000|2022-06-29 19:26:40|13.32|11.92|13.32|11.92|13.32|11.92|13.32|11.92|0
1656530810000|2022-06-29 19:26:50|13.31|11.91|13.3|11.9|13.31|11.91|13.3|11.9|0
1656530820000|2022-06-29 19:27:00|13.32|11.92|13.34|11.94|13.34|11.94|13.32|11.92|0
1656530830000|2022-06-29 19:27:10|13.3|11.9|13.32|11.92|13.32|11.92|13.3|11.9|0
1656530840000|2022-06-29 19:27:20|13.31|11.91|13.31|11.91|13.31|11.91|13.31|11.91|0
1656530850000|2022-06-29 19:27:30|13.3|11.9|13.32|11.92|13.34|11.94|13.28|11.88|0
1656530860000|2022-06-29 19:27:40|13.34|11.94|13.35|11.95|13.35|11.95|13.34|11.94|0
1656530870000|2022-06-29 19:27:50|13.34|11.94|13.36|11.96|13.36|11.96|13.34|11.94|0
1656530880000|2022-06-29 19:28:00|13.34|11.94|13.36|11.96|13.36|11.96|13.34|11.94|0
1656530890000|2022-06-29 19:28:10|13.38|11.98|13.39|11.99|13.39|11.99|13.38|11.98|0
1656530900000|2022-06-29 19:28:20|13.4|12|13.39|11.99|13.42|12.02|13.39|11.99|0
1656530910000|2022-06-29 19:28:30|13.38|11.98|13.4|12|13.4|12|13.36|11.96|0
1656530920000|2022-06-29 19:28:40|13.39|11.99|13.39|11.99|13.4|12|13.39|11.99|0
1656530930000|2022-06-29 19:28:50|13.38|11.98|13.42|12.02|13.42|12.02|13.38|11.98|0
1656530940000|2022-06-29 19:29:00|13.43|12.03|13.39|11.99|13.43|12.03|13.39|11.99|0
1656530950000|2022-06-29 19:29:10|13.38|11.98|13.39|11.99|13.4|12|13.38|11.98|0
1656530960000|2022-06-29 19:29:20|13.42|12.02|13.51|12.11|13.51|12.11|13.42|12.02|0
1656530970000|2022-06-29 19:29:30|13.54|12.14|13.51|12.11|13.55|12.15|13.51|12.11|0
1656530980000|2022-06-29 19:29:40|13.52|12.12|13.54|12.14|13.54|12.14|13.52|12.12|0
1656530990000|2022-06-29 19:29:50|13.55|12.15|13.54|12.14|13.55|12.15|13.52|12.12|0
1656531000000|2022-06-29 19:30:00|13.52|12.12|13.5|12.1|13.52|12.12|13.48|12.08|0
1656531010000|2022-06-29 19:30:10|13.43|12.03|13.42|12.02|13.44|12.04|13.42|12.02|0
1656531020000|2022-06-29 19:30:20|13.43|12.03|13.42|12.02|13.43|12.03|13.4|12|0
1656531030000|2022-06-29 19:30:30|13.4|12|13.36|11.96|13.42|12.02|13.36|11.96|0
1656531040000|2022-06-29 19:30:40|13.37|11.97|13.39|11.99|13.39|11.99|13.37|11.97|0
1656531050000|2022-06-29 19:30:50|13.42|12.02|13.36|11.96|13.42|12.02|13.36|11.96|0
1656531060000|2022-06-29 19:31:00|13.32|11.92|13.28|11.88|13.32|11.92|13.27|11.87|0
1656531070000|2022-06-29 19:31:10|13.31|11.91|13.26|11.86|13.31|11.91|13.26|11.86|0
1656531080000|2022-06-29 19:31:20|13.27|11.87|13.27|11.87|13.28|11.88|13.27|11.87|0
1656531090000|2022-06-29 19:31:30|13.28|11.88|13.24|11.84|13.28|11.88|13.24|11.84|0
1656531100000|2022-06-29 19:31:40|13.26|11.86|13.26|11.86|13.26|11.86|13.26|11.86|0
1656531110000|2022-06-29 19:31:50|13.27|11.87|13.24|11.84|13.27|11.87|13.24|11.84|0
1656531120000|2022-06-29 19:32:00|13.26|11.86|13.24|11.84|13.27|11.87|13.24|11.84|0
1656531130000|2022-06-29 19:32:10|13.2|11.8|13.2|11.8|13.2|11.8|13.19|11.79|0
1656531140000|2022-06-29 19:32:20|13.19|11.79|13.2|11.8|13.2|11.8|13.19|11.79|0
1656531150000|2022-06-29 19:32:30|13.19|11.79|13.22|11.82|13.22|11.82|13.19|11.79|0
1656531160000|2022-06-29 19:32:40|13.21|11.81|13.22|11.82|13.22|11.82|13.2|11.8|0
1656531170000|2022-06-29 19:32:50|13.19|11.79|13.24|11.84|13.24|11.84|13.19|11.79|0
1656531180000|2022-06-29 19:33:00|13.23|11.83|13.2|11.8|13.23|11.83|13.2|11.8|0
1656531190000|2022-06-29 19:33:10|13.19|11.79|13.12|11.72|13.19|11.79|13.12|11.72|0
1656531200000|2022-06-29 19:33:20|13.06|11.66|13.08|11.68|13.1|11.7|13.06|11.66|0
1656531210000|2022-06-29 19:33:30|13.06|11.66|13.08|11.68|13.08|11.68|13.06|11.66|0
1656531220000|2022-06-29 19:33:40|13.1|11.7|13.11|11.71|13.12|11.72|13.1|11.7|0
1656531230000|2022-06-29 19:33:50|13.08|11.68|13.1|11.7|13.1|11.7|13.08|11.68|0
1656531240000|2022-06-29 19:34:00|13.08|11.68|12.99|11.59|13.08|11.68|12.99|11.59|0
1656531250000|2022-06-29 19:34:10|12.98|11.58|12.9|11.5|12.98|11.58|12.89|11.49|0
1656531260000|2022-06-29 19:34:20|12.91|11.51|12.9|11.5|12.92|11.52|12.9|11.5|0
1656531270000|2022-06-29 19:34:30|12.94|11.54|12.96|11.56|12.96|11.56|12.91|11.51|0
1656531280000|2022-06-29 19:34:40|12.94|11.54|12.98|11.58|12.98|11.58|12.92|11.52|0
1656531290000|2022-06-29 19:34:50|12.96|11.56|12.94|11.54|12.98|11.58|12.94|11.54|0
1656531300000|2022-06-29 19:35:00|12.92|11.52|12.92|11.52|12.96|11.56|12.92|11.52|0
1656531310000|2022-06-29 19:35:10|12.9|11.5|12.86|11.46|12.9|11.5|12.85|11.45|0
1656531320000|2022-06-29 19:35:20|12.89|11.49|12.92|11.52|12.92|11.52|12.89|11.49|0
1656531330000|2022-06-29 19:35:30|12.91|11.51|12.94|11.54|12.94|11.54|12.9|11.5|0
1656531340000|2022-06-29 19:35:40|12.92|11.52|13|11.6|13|11.6|12.92|11.52|0
1656531350000|2022-06-29 19:35:50|12.98|11.58|12.98|11.58|12.98|11.58|12.98|11.58|0
1656531360000|2022-06-29 19:36:00|12.99|11.59|12.99|11.59|12.99|11.59|12.99|11.59|0
1656531370000|2022-06-29 19:36:10|13.02|11.62|12.95|11.55|13.02|11.62|12.95|11.55|0
1656531380000|2022-06-29 19:36:20|12.94|11.54|12.92|11.52|12.94|11.54|12.92|11.52|0
1656531390000|2022-06-29 19:36:30|12.89|11.49|12.85|11.45|12.89|11.49|12.83|11.43|0
1656531400000|2022-06-29 19:36:40|12.86|11.46|12.83|11.43|12.86|11.46|12.83|11.43|0
1656531410000|2022-06-29 19:36:50|12.85|11.45|12.83|11.43|12.85|11.45|12.82|11.42|0
1656531420000|2022-06-29 19:37:00|12.81|11.41|12.78|11.38|12.81|11.41|12.78|11.38|0
1656531430000|2022-06-29 19:37:10|12.76|11.36|12.77|11.37|12.77|11.37|12.76|11.36|0
1656531440000|2022-06-29 19:37:20|12.78|11.38|12.79|11.39|12.79|11.39|12.77|11.37|0
1656531450000|2022-06-29 19:37:30|12.82|11.42|12.79|11.39|12.82|11.42|12.79|11.39|0
1656531460000|2022-06-29 19:37:40|12.83|11.43|12.83|11.43|12.85|11.45|12.83|11.43|0
1656531470000|2022-06-29 19:37:50|12.86|11.46|12.85|11.45|12.86|11.46|12.85|11.45|0
1656531480000|2022-06-29 19:38:00|12.89|11.49|12.89|11.49|12.9|11.5|12.87|11.47|0
1656531490000|2022-06-29 19:38:10|12.83|11.43|12.74|11.34|12.83|11.43|12.74|11.34|0
1656531500000|2022-06-29 19:38:20|12.77|11.37|12.83|11.43|12.83|11.43|12.77|11.37|0
1656531510000|2022-06-29 19:38:30|12.82|11.42|12.81|11.41|12.82|11.42|12.81|11.41|0
1656531520000|2022-06-29 19:38:40|12.79|11.39|12.81|11.41|12.82|11.42|12.79|11.39|0
1656531530000|2022-06-29 19:38:50|12.83|11.43|12.81|11.41|12.83|11.43|12.81|11.41|0
1656531540000|2022-06-29 19:39:00|12.82|11.42|12.83|11.43|12.83|11.43|12.82|11.42|0
1656531550000|2022-06-29 19:39:10|12.85|11.45|12.85|11.45|12.85|11.45|12.83|11.43|0
1656531560000|2022-06-29 19:39:20|12.83|11.43|12.81|11.41|12.85|11.45|12.81|11.41|0
1656531570000|2022-06-29 19:39:30|12.85|11.45|12.92|11.52|12.92|11.52|12.85|11.45|0
1656531580000|2022-06-29 19:39:40|12.9|11.5|12.86|11.46|12.9|11.5|12.86|11.46|0
1656531590000|2022-06-29 19:39:50|12.85|11.45|12.89|11.49|12.89|11.49|12.85|11.45|0
1656531600000|2022-06-29 19:40:00|12.83|11.43|12.83|11.43|12.83|11.43|12.81|11.41|0
1656531610000|2022-06-29 19:40:10|12.81|11.41|12.83|11.43|12.83|11.43|12.81|11.41|0
1656531620000|2022-06-29 19:40:20|12.82|11.42|12.85|11.45|12.85|11.45|12.82|11.42|0
1656531630000|2022-06-29 19:40:30|12.82|11.42|12.81|11.41|12.82|11.42|12.81|11.41|0
1656531640000|2022-06-29 19:40:40|12.79|11.39|12.78|11.38|12.79|11.39|12.74|11.34|0
1656531650000|2022-06-29 19:40:50|12.77|11.37|12.74|11.34|12.77|11.37|12.74|11.34|0
1656531660000|2022-06-29 19:41:00|12.73|11.33|12.77|11.37|12.77|11.37|12.73|11.33|0
1656531670000|2022-06-29 19:41:10|12.78|11.38|12.79|11.39|12.79|11.39|12.78|11.38|0
1656531680000|2022-06-29 19:41:20|12.81|11.41|12.76|11.36|12.83|11.43|12.76|11.36|0
1656531690000|2022-06-29 19:41:30|12.77|11.37|12.74|11.34|12.77|11.37|12.74|11.34|0
1656531700000|2022-06-29 19:41:40|12.76|11.36|12.77|11.37|12.77|11.37|12.76|11.36|0
1656531710000|2022-06-29 19:41:50|12.78|11.38|12.77|11.37|12.8|11.4|12.77|11.37|0
1656531720000|2022-06-29 19:42:00|12.82|11.42|12.79|11.39|12.82|11.42|12.78|11.38|0
1656531730000|2022-06-29 19:42:10|12.78|11.38|12.82|11.42|12.82|11.42|12.78|11.38|0
1656531740000|2022-06-29 19:42:20|12.77|11.37|12.76|11.36|12.77|11.37|12.74|11.34|0
1656531750000|2022-06-29 19:42:30|12.77|11.37|12.81|11.41|12.81|11.41|12.77|11.37|0
1656531760000|2022-06-29 19:42:40|12.82|11.42|12.83|11.43|12.83|11.43|12.82|11.42|0
1656531770000|2022-06-29 19:42:50|12.86|11.46|12.86|11.46|12.87|11.47|12.86|11.46|0
1656531780000|2022-06-29 19:43:00|12.87|11.47|12.86|11.46|12.87|11.47|12.86|11.46|0
1656531790000|2022-06-29 19:43:10|12.83|11.43|12.86|11.46|12.86|11.46|12.83|11.43|0
1656531800000|2022-06-29 19:43:20|12.9|11.5|12.94|11.54|12.94|11.54|12.9|11.5|0
1656531810000|2022-06-29 19:43:30|12.92|11.52|12.92|11.52|12.96|11.56|12.92|11.52|0
1656531820000|2022-06-29 19:43:40|12.87|11.47|12.89|11.49|12.89|11.49|12.86|11.46|0
1656531830000|2022-06-29 19:43:50|12.85|11.45|12.83|11.43|12.85|11.45|12.82|11.42|0
1656531840000|2022-06-29 19:44:00|12.85|11.45|12.88|11.48|12.88|11.48|12.85|11.45|0
1656531850000|2022-06-29 19:44:10|12.87|11.47|12.83|11.43|12.87|11.47|12.83|11.43|0
1656531860000|2022-06-29 19:44:20|12.82|11.42|12.79|11.39|12.83|11.43|12.79|11.39|0
1656531870000|2022-06-29 19:44:30|12.78|11.38|12.82|11.42|12.82|11.42|12.78|11.38|0
1656531880000|2022-06-29 19:44:40|12.81|11.41|12.86|11.46|12.86|11.46|12.81|11.41|0
1656531890000|2022-06-29 19:44:50|12.87|11.47|12.85|11.45|12.87|11.47|12.83|11.43|0
1656531900000|2022-06-29 19:45:00|12.87|11.47|12.87|11.47|12.9|11.5|12.87|11.47|0
1656531910000|2022-06-29 19:45:10|12.85|11.45|12.92|11.52|12.92|11.52|12.85|11.45|0
1656531920000|2022-06-29 19:45:20|12.94|11.54|12.87|11.47|12.94|11.54|12.86|11.46|0
1656531930000|2022-06-29 19:45:30|12.86|11.46|12.86|11.46|12.86|11.46|12.82|11.42|0
1656531940000|2022-06-29 19:45:40|12.9|11.5|12.86|11.46|12.9|11.5|12.85|11.45|0
1656531950000|2022-06-29 19:45:50|12.88|11.48|12.9|11.5|12.92|11.52|12.88|11.48|0
1656531960000|2022-06-29 19:46:00|12.92|11.52|12.87|11.47|12.92|11.52|12.87|11.47|0
1656531970000|2022-06-29 19:46:10|12.86|11.46|12.9|11.5|12.91|11.51|12.86|11.46|0
1656531980000|2022-06-29 19:46:20|12.92|11.52|12.95|11.55|12.96|11.56|12.92|11.52|0
1656531990000|2022-06-29 19:46:30|12.92|11.52|12.9|11.5|12.92|11.52|12.9|11.5|0
1656532000000|2022-06-29 19:46:40|12.87|11.47|12.85|11.45|12.87|11.47|12.83|11.43|0
1656532010000|2022-06-29 19:46:50|12.83|11.43|12.82|11.42|12.83|11.43|12.82|11.42|0
1656532020000|2022-06-29 19:47:00|12.79|11.39|12.75|11.35|12.79|11.39|12.75|11.35|0
1656532030000|2022-06-29 19:47:10|12.73|11.33|12.7|11.3|12.73|11.33|12.7|11.3|0
1656532040000|2022-06-29 19:47:20|12.73|11.33|12.73|11.33|12.73|11.33|12.73|11.33|0
1656532050000|2022-06-29 19:47:30|12.7|11.3|12.74|11.34|12.74|11.34|12.7|11.3|0
1656532060000|2022-06-29 19:47:40|12.75|11.35|12.74|11.34|12.75|11.35|12.73|11.33|0
1656532070000|2022-06-29 19:47:50|12.72|11.32|12.69|11.29|12.72|11.32|12.69|11.29|0
1656532080000|2022-06-29 19:48:00|12.66|11.26|12.69|11.29|12.72|11.32|12.65|11.25|0
1656532090000|2022-06-29 19:48:10|12.68|11.28|12.69|11.29|12.69|11.29|12.66|11.26|0
1656532100000|2022-06-29 19:48:20|12.68|11.28|12.7|11.3|12.7|11.3|12.68|11.28|0
1656532110000|2022-06-29 19:48:30|12.72|11.32|12.77|11.37|12.77|11.37|12.72|11.32|0
1656532120000|2022-06-29 19:48:40|12.74|11.34|12.75|11.35|12.75|11.35|12.74|11.34|0
1656532130000|2022-06-29 19:48:50|13.48|12.08|13.42|12.02|13.5|12.1|13.42|12.02|0
1656532140000|2022-06-29 19:49:00|13.4|12|13.34|11.94|13.4|12|13.34|11.94|0
1656532150000|2022-06-29 19:49:10|13.32|11.92|13.34|11.94|13.36|11.96|13.32|11.92|0
1656532160000|2022-06-29 19:49:20|13.33|11.93|13.35|11.95|13.35|11.95|13.33|11.93|0
1656532170000|2022-06-29 19:49:30|13.36|11.96|13.36|11.96|13.38|11.98|13.36|11.96|0
1656532180000|2022-06-29 19:49:40|13.42|12.02|13.4|12|13.42|12.02|13.4|12|0
1656532190000|2022-06-29 19:49:50|13.42|12.02|13.44|12.04|13.46|12.06|13.42|12.02|0
1656532200000|2022-06-29 19:50:00|13.51|12.11|13.55|12.15|13.67|12.27|13.51|12.11|0
1656532210000|2022-06-29 19:50:10|13.54|12.14|13.55|12.15|13.56|12.16|13.54|12.14|0
1656532220000|2022-06-29 19:50:20|13.58|12.18|13.63|12.23|13.65|12.25|13.58|12.18|0
1656532230000|2022-06-29 19:50:30|13.66|12.26|13.6|12.2|13.67|12.27|13.6|12.2|0
1656532240000|2022-06-29 19:50:40|13.63|12.23|13.65|12.25|13.65|12.25|13.63|12.23|0
1656532250000|2022-06-29 19:50:50|13.59|12.19|13.55|12.15|13.59|12.19|13.55|12.15|0
1656532260000|2022-06-29 19:51:00|13.56|12.16|13.53|12.13|13.56|12.16|13.53|12.13|0
1656532270000|2022-06-29 19:51:10|13.55|12.15|13.59|12.19|13.6|12.2|13.55|12.15|0
1656532280000|2022-06-29 19:51:20|13.65|12.25|13.62|12.22|13.65|12.25|13.6|12.2|0
1656532290000|2022-06-29 19:51:30|13.6|12.2|13.66|12.26|13.66|12.26|13.6|12.2|0
1656532300000|2022-06-29 19:51:40|13.67|12.27|13.69|12.29|13.7|12.3|13.67|12.27|0
1656532310000|2022-06-29 19:51:50|13.7|12.3|13.63|12.23|13.7|12.3|13.63|12.23|0
1656532320000|2022-06-29 19:52:00|13.58|12.18|13.55|12.15|13.58|12.18|13.55|12.15|0
1656532330000|2022-06-29 19:52:10|13.54|12.14|13.48|12.08|13.55|12.15|13.48|12.08|0
1656532340000|2022-06-29 19:52:20|13.44|12.04|13.44|12.04|13.44|12.04|13.42|12.02|0
1656532350000|2022-06-29 19:52:30|13.43|12.03|13.42|12.02|13.43|12.03|13.39|11.99|0
1656532360000|2022-06-29 19:52:40|13.43|12.03|13.4|12|13.43|12.03|13.4|12|0
1656532370000|2022-06-29 19:52:50|13.42|12.02|13.38|11.98|13.42|12.02|13.38|11.98|0
1656532380000|2022-06-29 19:53:00|13.39|11.99|13.42|12.02|13.42|12.02|13.39|11.99|0
1656532390000|2022-06-29 19:53:10|13.44|12.04|13.47|12.07|13.47|12.07|13.44|12.04|0
1656532400000|2022-06-29 19:53:20|13.42|12.02|13.36|11.96|13.42|12.02|13.36|11.96|0
1656532410000|2022-06-29 19:53:30|13.32|11.92|13.22|11.82|13.32|11.92|13.22|11.82|0
1656532420000|2022-06-29 19:53:40|13.23|11.83|13.26|11.86|13.26|11.86|13.23|11.83|0
1656532430000|2022-06-29 19:53:50|13.28|11.88|13.23|11.83|13.28|11.88|13.23|11.83|0
1656532440000|2022-06-29 19:54:00|13.22|11.82|13.2|11.8|13.24|11.84|13.2|11.8|0
1656532450000|2022-06-29 19:54:10|13.27|11.87|13.26|11.86|13.31|11.91|13.26|11.86|0
1656532460000|2022-06-29 19:54:20|13.3|11.9|13.3|11.9|13.32|11.92|13.3|11.9|0
1656532470000|2022-06-29 19:54:30|13.31|11.91|13.29|11.89|13.31|11.91|13.29|11.89|0
1656532480000|2022-06-29 19:54:40|13.42|12.02|13.4|12|13.42|12.02|13.4|12|0
1656532490000|2022-06-29 19:54:50|13.44|12.04|13.46|12.06|13.46|12.06|13.44|12.04|0
1656532500000|2022-06-29 19:55:00|13.48|12.08|13.62|12.22|13.62|12.22|13.48|12.08|0
1656532510000|2022-06-29 19:55:10|13.59|12.19|13.56|12.16|13.59|12.19|13.56|12.16|0
1656532520000|2022-06-29 19:55:20|13.5|12.1|13.59|12.19|13.59|12.19|13.5|12.1|0
1656532530000|2022-06-29 19:55:30|13.62|12.22|13.62|12.22|13.63|12.23|13.62|12.22|0
1656532540000|2022-06-29 19:55:40|13.66|12.26|13.69|12.29|13.69|12.29|13.66|12.26|0
1656532550000|2022-06-29 19:55:50|13.67|12.27|13.64|12.24|13.67|12.27|13.64|12.24|0
1656532560000|2022-06-29 19:56:00|13.66|12.26|13.73|12.33|13.73|12.33|13.66|12.26|0
1656532570000|2022-06-29 19:56:10|13.71|12.31|13.67|12.27|13.71|12.31|13.67|12.27|0
1656532580000|2022-06-29 19:56:20|13.69|12.29|13.7|12.3|13.7|12.3|13.69|12.29|0
1656532590000|2022-06-29 19:56:30|13.71|12.31|13.71|12.31|13.73|12.33|13.71|12.31|0
1656532600000|2022-06-29 19:56:40|13.69|12.29|13.69|12.29|13.69|12.29|13.69|12.29|0
1656532610000|2022-06-29 19:56:50|13.67|12.27|13.69|12.29|13.69|12.29|13.67|12.27|0
1656532620000|2022-06-29 19:57:00|13.67|12.27|13.71|12.31|13.71|12.31|13.67|12.27|0
1656532630000|2022-06-29 19:57:10|13.73|12.33|13.75|12.35|13.75|12.35|13.73|12.33|0
1656532640000|2022-06-29 19:57:20|13.8|12.4|13.82|12.42|13.82|12.42|13.8|12.4|0
1656532650000|2022-06-29 19:57:30|13.84|12.44|13.84|12.44|13.84|12.44|13.84|12.44|0
1656532660000|2022-06-29 19:57:40|13.85|12.45|13.82|12.42|13.85|12.45|13.81|12.41|0
1656532670000|2022-06-29 19:57:50|13.84|12.44|13.84|12.44|13.84|12.44|13.82|12.42|0
1656532680000|2022-06-29 19:58:00|13.85|12.45|13.91|12.51|13.91|12.51|13.85|12.45|0
1656532690000|2022-06-29 19:58:10|13.89|12.49|13.88|12.48|13.91|12.51|13.88|12.48|0
1656532700000|2022-06-29 19:58:20|13.86|12.46|13.89|12.49|13.89|12.49|13.86|12.46|0
1656532710000|2022-06-29 19:58:30|13.88|12.48|13.88|12.48|13.89|12.49|13.88|12.48|0
1656532720000|2022-06-29 19:58:40|13.89|12.49|13.89|12.49|13.89|12.49|13.89|12.49|0
1656532730000|2022-06-29 19:58:50|13.91|12.51|13.89|12.49|13.91|12.51|13.89|12.49|0
1656532740000|2022-06-29 19:59:00|13.88|12.48|13.82|12.42|13.88|12.48|13.81|12.41|0
1656532750000|2022-06-29 19:59:10|13.84|12.44|13.79|12.39|13.84|12.44|13.79|12.39|0
1656532760000|2022-06-29 19:59:20|13.77|12.37|13.73|12.33|13.77|12.37|13.73|12.33|0
1656532770000|2022-06-29 19:59:30|13.75|12.35|13.73|12.33|13.75|12.35|13.71|12.31|0
1656532780000|2022-06-29 19:59:40|13.7|12.3|13.66|12.26|13.7|12.3|13.66|12.26|0
1656532790000|2022-06-29 19:59:50|13.64|12.24|13.66|12.26|13.66|12.26|13.6|12.2|0
1656532800000|2022-06-29 20:00:00|13.56|12.16|13.64|12.24|13.64|12.24|13.55|12.15|0
1656532810000|2022-06-29 20:00:10|13.66|12.26|13.66|12.26|13.67|12.27|13.66|12.26|0
1656532820000|2022-06-29 20:00:20|13.62|12.22|13.69|12.29|13.69|12.29|13.62|12.22|0
1656532830000|2022-06-29 20:00:30|13.66|12.26|13.69|12.29|13.69|12.29|13.66|12.26|0
1656532840000|2022-06-29 20:00:40|13.7|12.3|13.69|12.29|13.7|12.3|13.67|12.27|0
1656532850000|2022-06-29 20:00:50|13.74|12.34|13.75|12.35|13.75|12.35|13.74|12.34|0
1656532860000|2022-06-29 20:01:00|13.77|12.37|13.79|12.39|13.79|12.39|13.77|12.37|0
1656532870000|2022-06-29 20:01:10|13.81|12.41|13.81|12.41|13.81|12.41|13.79|12.39|0
1656532880000|2022-06-29 20:01:20|13.79|12.39|13.81|12.41|13.82|12.42|13.79|12.39|0
1656532890000|2022-06-29 20:01:30|13.79|12.39|13.81|12.41|13.82|12.42|13.79|12.39|0
1656532910000|2022-06-29 20:01:50|13.82|12.42|13.78|12.38|13.82|12.42|13.78|12.38|0
1656532920000|2022-06-29 20:02:00|13.79|12.39|13.77|12.37|13.79|12.39|13.75|12.35|0
1656532930000|2022-06-29 20:02:10|13.78|12.38|13.77|12.37|13.78|12.38|13.76|12.36|0
1656532940000|2022-06-29 20:02:20|13.75|12.35|13.77|12.37|13.78|12.38|13.75|12.35|0
1656532950000|2022-06-29 20:02:30|13.75|12.35|13.75|12.35|13.75|12.35|13.75|12.35|0
1656532970000|2022-06-29 20:02:50|13.74|12.34|13.74|12.34|13.74|12.34|13.74|12.34|0
1656532980000|2022-06-29 20:03:00|13.73|12.33|13.7|12.3|13.73|12.33|13.7|12.3|0
1656532990000|2022-06-29 20:03:10|13.71|12.31|13.69|12.29|13.71|12.31|13.69|12.29|0
1656533000000|2022-06-29 20:03:20|13.67|12.27|13.67|12.27|13.67|12.27|13.66|12.26|0
1656533020000|2022-06-29 20:03:40|13.68|12.28|13.66|12.26|13.68|12.28|13.66|12.26|0
1656533030000|2022-06-29 20:03:50|13.64|12.24|13.66|12.26|13.66|12.26|13.6|12.2|0
1656533040000|2022-06-29 20:04:00|13.67|12.27|13.7|12.3|13.7|12.3|13.67|12.27|0
1656533050000|2022-06-29 20:04:10|13.73|12.33|13.7|12.3|13.73|12.33|13.7|12.3|0
1656533060000|2022-06-29 20:04:20|13.71|12.31|13.73|12.33|13.73|12.33|13.71|12.31|0
1656533070000|2022-06-29 20:04:30|13.72|12.32|13.73|12.33|13.73|12.33|13.71|12.31|0
1656533080000|2022-06-29 20:04:40|13.71|12.31|13.74|12.34|13.74|12.34|13.71|12.31|0
1656533090000|2022-06-29 20:04:50|13.75|12.35|13.77|12.37|13.77|12.37|13.75|12.35|0
1656533100000|2022-06-29 20:05:00|13.78|12.38|13.74|12.34|13.78|12.38|13.74|12.34|0
1656533110000|2022-06-29 20:05:10|13.75|12.35|13.75|12.35|13.77|12.37|13.75|12.35|0
1656533120000|2022-06-29 20:05:20|13.73|12.33|13.74|12.34|13.74|12.34|13.73|12.33|0
1656533130000|2022-06-29 20:05:30|13.75|12.35|13.74|12.34|13.75|12.35|13.74|12.34|0
1656533150000|2022-06-29 20:05:50|13.73|12.33|13.75|12.35|13.75|12.35|13.73|12.33|0
1656533170000|2022-06-29 20:06:10|13.78|12.38|13.78|12.38|13.78|12.38|13.77|12.37|0
1656533180000|2022-06-29 20:06:20|13.79|12.39|13.78|12.38|13.79|12.39|13.78|12.38|0
1656533190000|2022-06-29 20:06:30|13.79|12.39|13.81|12.41|13.81|12.41|13.79|12.39|0
1656533200000|2022-06-29 20:06:40|13.82|12.42|13.82|12.42|13.82|12.42|13.81|12.41|0
1656533210000|2022-06-29 20:06:50|13.81|12.41|13.79|12.39|13.81|12.41|13.79|12.39|0
1656533220000|2022-06-29 20:07:00|13.81|12.41|13.81|12.41|13.81|12.41|13.79|12.39|0
1656533230000|2022-06-29 20:07:10|13.79|12.39|13.79|12.39|13.81|12.41|13.79|12.39|0
1656533240000|2022-06-29 20:07:20|13.77|12.37|13.78|12.38|13.78|12.38|13.77|12.37|0
1656533250000|2022-06-29 20:07:30|13.77|12.37|13.73|12.33|13.77|12.37|13.73|12.33|0
1656533260000|2022-06-29 20:07:40|13.71|12.31|13.7|12.3|13.71|12.31|13.7|12.3|0
1656533270000|2022-06-29 20:07:50|13.68|12.28|13.67|12.27|13.68|12.28|13.67|12.27|0
1656533290000|2022-06-29 20:08:10|13.68|12.28|13.67|12.27|13.68|12.28|13.67|12.27|0
1656533300000|2022-06-29 20:08:20|13.68|12.28|13.67|12.27|13.68|12.28|13.67|12.27|0
1656533310000|2022-06-29 20:08:30|13.68|12.28|13.68|12.28|13.68|12.28|13.68|12.28|0
1656533330000|2022-06-29 20:08:50|13.71|12.31|13.71|12.31|13.71|12.31|13.71|12.31|0
1656533340000|2022-06-29 20:09:00|13.68|12.28|13.71|12.31|13.71|12.31|13.68|12.28|0
1656533350000|2022-06-29 20:09:10|13.68|12.28|13.67|12.27|13.68|12.28|13.67|12.27|0
1656533360000|2022-06-29 20:09:20|13.68|12.28|13.71|12.31|13.71|12.31|13.68|12.28|0
1656533370000|2022-06-29 20:09:30|13.73|12.33|13.7|12.3|13.73|12.33|13.7|12.3|0
1656533380000|2022-06-29 20:09:40|13.71|12.31|13.71|12.31|13.71|12.31|13.71|12.31|0
1656533400000|2022-06-29 20:10:00|13.73|12.33|13.74|12.34|13.74|12.34|13.71|12.31|0
1656533410000|2022-06-29 20:10:10|13.73|12.33|13.73|12.33|13.73|12.33|13.73|12.33|0
1656533420000|2022-06-29 20:10:20|13.71|12.31|13.73|12.33|13.73|12.33|13.7|12.3|0
1656533440000|2022-06-29 20:10:40|13.72|12.32|13.73|12.33|13.73|12.33|13.71|12.31|0
1656533450000|2022-06-29 20:10:50|13.74|12.34|13.74|12.34|13.74|12.34|13.74|12.34|0
1656533460000|2022-06-29 20:11:00|13.73|12.33|13.73|12.33|13.73|12.33|13.73|12.33|0
1656533470000|2022-06-29 20:11:10|13.71|12.31|13.71|12.31|13.71|12.31|13.71|12.31|0
1656533480000|2022-06-29 20:11:20|13.7|12.3|13.68|12.28|13.7|12.3|13.68|12.28|0
1656533490000|2022-06-29 20:11:30|13.69|12.29|13.68|12.28|13.69|12.29|13.68|12.28|0
1656533500000|2022-06-29 20:11:40|13.67|12.27|13.67|12.27|13.67|12.27|13.67|12.27|0
1656533510000|2022-06-29 20:11:50|13.66|12.26|13.66|12.26|13.66|12.26|13.66|12.26|0
1656533520000|2022-06-29 20:12:00|13.62|12.22|13.68|12.28|13.68|12.28|13.62|12.22|0
1656533530000|2022-06-29 20:12:10|13.67|12.27|13.66|12.26|13.68|12.28|13.66|12.26|0
1656533540000|2022-06-29 20:12:20|13.67|12.27|13.67|12.27|13.67|12.27|13.66|12.26|0
1656533550000|2022-06-29 20:12:30|13.68|12.28|13.7|12.3|13.7|12.3|13.68|12.28|0
1656533560000|2022-06-29 20:12:40|13.71|12.31|13.7|12.3|13.71|12.31|13.7|12.3|0
1656533570000|2022-06-29 20:12:50|13.71|12.31|13.71|12.31|13.71|12.31|13.7|12.3|0
1656533580000|2022-06-29 20:13:00|13.7|12.3|13.67|12.27|13.7|12.3|13.67|12.27|0
1656533590000|2022-06-29 20:13:10|13.66|12.26|13.63|12.23|13.66|12.26|13.63|12.23|0
1656533600000|2022-06-29 20:13:20|13.62|12.22|13.59|12.19|13.62|12.22|13.59|12.19|0
1656533610000|2022-06-29 20:13:30|13.58|12.18|13.55|12.15|13.58|12.18|13.55|12.15|0
1656533620000|2022-06-29 20:13:40|13.56|12.16|13.56|12.16|13.58|12.18|13.56|12.16|0
1656533630000|2022-06-29 20:13:50|13.58|12.18|13.55|12.15|13.58|12.18|13.55|12.15|0
1656533650000|2022-06-29 20:14:10|13.56|12.16|13.56|12.16|13.56|12.16|13.56|12.16|0
1656533660000|2022-06-29 20:14:20|13.55|12.15|13.56|12.16|13.56|12.16|13.55|12.15|0
1656533670000|2022-06-29 20:14:30|13.55|12.15|13.53|12.13|13.55|12.15|13.53|12.13|0
1656533680000|2022-06-29 20:14:40|13.55|12.15|13.51|12.11|13.55|12.15|13.51|12.11|0
1656533690000|2022-06-29 20:14:50|13.49|12.09|13.47|12.07|13.49|12.09|13.47|12.07|0
1656533710000|2022-06-29 20:15:10|13.61|12.01|13.61|12.01|13.61|12.01|13.61|12.01|0
1656533720000|2022-06-29 20:15:20|13.62|12.02|13.65|12.05|13.65|12.05|13.62|12.02|0
1656533730000|2022-06-29 20:15:30|13.66|12.06|13.68|12.08|13.68|12.08|13.66|12.06|0
1656533740000|2022-06-29 20:15:40|13.69|12.09|13.66|12.06|13.69|12.09|13.66|12.06|0
1656533750000|2022-06-29 20:15:50|13.68|12.08|13.68|12.08|13.69|12.09|13.68|12.08|0
1656533760000|2022-06-29 20:16:00|13.69|12.09|13.72|12.12|13.72|12.12|13.69|12.09|0
1656533770000|2022-06-29 20:16:10|13.73|12.13|13.72|12.12|13.73|12.13|13.72|12.12|0
1656533790000|2022-06-29 20:16:30|13.7|12.1|13.7|12.1|13.7|12.1|13.7|12.1|0
1656533800000|2022-06-29 20:16:40|13.69|12.09|13.7|12.1|13.7|12.1|13.69|12.09|0
1656533810000|2022-06-29 20:16:50|13.72|12.12|13.72|12.12|13.72|12.12|13.72|12.12|0
1656533820000|2022-06-29 20:17:00|13.73|12.13|13.7|12.1|13.73|12.13|13.7|12.1|0
1656533860000|2022-06-29 20:17:40|13.71|12.11|13.72|12.12|13.72|12.12|13.71|12.11|0
1656533900000|2022-06-29 20:18:20|13.7|12.1|13.7|12.1|13.7|12.1|13.7|12.1|0
1656533910000|2022-06-29 20:18:30|13.71|12.11|13.72|12.12|13.72|12.12|13.7|12.1|0
1656533920000|2022-06-29 20:18:40|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656533930000|2022-06-29 20:18:50|13.72|12.12|13.72|12.12|13.72|12.12|13.72|12.12|0
1656533940000|2022-06-29 20:19:00|13.7|12.1|13.72|12.12|13.72|12.12|13.7|12.1|0
1656533950000|2022-06-29 20:19:10|13.7|12.1|13.72|12.12|13.72|12.12|13.7|12.1|0
1656533960000|2022-06-29 20:19:20|13.73|12.13|13.72|12.12|13.73|12.13|13.72|12.12|0
1656533970000|2022-06-29 20:19:30|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656533980000|2022-06-29 20:19:40|13.74|12.14|13.76|12.16|13.76|12.16|13.74|12.14|0
1656533990000|2022-06-29 20:19:50|13.74|12.14|13.76|12.16|13.76|12.16|13.74|12.14|0
1656534010000|2022-06-29 20:20:10|13.77|12.17|13.77|12.17|13.78|12.18|13.77|12.17|0
1656534020000|2022-06-29 20:20:20|13.76|12.16|13.78|12.18|13.78|12.18|13.76|12.16|0
1656534030000|2022-06-29 20:20:30|13.81|12.21|13.78|12.18|13.81|12.21|13.78|12.18|0
1656534050000|2022-06-29 20:20:50|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656534060000|2022-06-29 20:21:00|13.81|12.21|13.8|12.2|13.81|12.21|13.8|12.2|0
1656534070000|2022-06-29 20:21:10|13.78|12.18|13.81|12.21|13.81|12.21|13.78|12.18|0
1656534080000|2022-06-29 20:21:20|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656534090000|2022-06-29 20:21:30|13.78|12.18|13.77|12.17|13.78|12.18|13.76|12.16|0
1656534110000|2022-06-29 20:21:50|13.78|12.18|13.78|12.18|13.78|12.18|13.78|12.18|0
1656534130000|2022-06-29 20:22:10|13.77|12.17|13.77|12.17|13.78|12.18|13.77|12.17|0
1656534140000|2022-06-29 20:22:20|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1656534150000|2022-06-29 20:22:30|13.77|12.17|13.78|12.18|13.78|12.18|13.77|12.17|0
1656534160000|2022-06-29 20:22:40|13.79|12.19|13.78|12.18|13.79|12.19|13.78|12.18|0
1656534170000|2022-06-29 20:22:50|13.77|12.17|13.78|12.18|13.78|12.18|13.77|12.17|0
1656534180000|2022-06-29 20:23:00|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1656534220000|2022-06-29 20:23:40|13.75|12.15|13.75|12.15|13.75|12.15|13.75|12.15|0
1656534230000|2022-06-29 20:23:50|13.74|12.14|13.76|12.16|13.76|12.16|13.74|12.14|0
1656534240000|2022-06-29 20:24:00|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656534250000|2022-06-29 20:24:10|13.78|12.18|13.76|12.16|13.78|12.18|13.76|12.16|0
1656534270000|2022-06-29 20:24:30|13.74|12.14|13.72|12.12|13.74|12.14|13.72|12.12|0
1656534280000|2022-06-29 20:24:40|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656534290000|2022-06-29 20:24:50|13.72|12.12|13.73|12.13|13.73|12.13|13.72|12.12|0
1656534300000|2022-06-29 20:25:00|13.72|12.12|13.72|12.12|13.72|12.12|13.72|12.12|0
1656534310000|2022-06-29 20:25:10|13.73|12.13|13.72|12.12|13.73|12.13|13.72|12.12|0
1656534320000|2022-06-29 20:25:20|13.71|12.11|13.72|12.12|13.72|12.12|13.71|12.11|0
1656534330000|2022-06-29 20:25:30|13.74|12.14|13.77|12.17|13.77|12.17|13.74|12.14|0
1656534340000|2022-06-29 20:25:40|13.78|12.18|13.8|12.2|13.8|12.2|13.78|12.18|0
1656534350000|2022-06-29 20:25:50|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656534360000|2022-06-29 20:26:00|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656534370000|2022-06-29 20:26:10|13.81|12.21|13.8|12.2|13.81|12.21|13.8|12.2|0
1656534380000|2022-06-29 20:26:20|13.81|12.21|13.8|12.2|13.81|12.21|13.8|12.2|0
1656534390000|2022-06-29 20:26:30|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656534400000|2022-06-29 20:26:40|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656534410000|2022-06-29 20:26:50|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656534420000|2022-06-29 20:27:00|13.82|12.22|13.81|12.21|13.82|12.22|13.81|12.21|0
1656534430000|2022-06-29 20:27:10|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656534440000|2022-06-29 20:27:20|13.81|12.21|13.81|12.21|13.82|12.22|13.81|12.21|0
1656534450000|2022-06-29 20:27:30|13.78|12.18|13.78|12.18|13.78|12.18|13.78|12.18|0
1656534460000|2022-06-29 20:27:40|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656534470000|2022-06-29 20:27:50|13.74|12.14|13.73|12.13|13.74|12.14|13.73|12.13|0
1656534480000|2022-06-29 20:28:00|13.71|12.11|13.74|12.14|13.74|12.14|13.71|12.11|0
1656534490000|2022-06-29 20:28:10|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656534500000|2022-06-29 20:28:20|13.74|12.14|13.71|12.11|13.74|12.14|13.71|12.11|0
1656534520000|2022-06-29 20:28:40|13.73|12.13|13.74|12.14|13.74|12.14|13.73|12.13|0
1656534530000|2022-06-29 20:28:50|13.71|12.11|13.72|12.12|13.72|12.12|13.71|12.11|0
1656534540000|2022-06-29 20:29:00|13.73|12.13|13.77|12.17|13.77|12.17|13.73|12.13|0
1656534560000|2022-06-29 20:29:20|13.76|12.16|13.74|12.14|13.76|12.16|13.74|12.14|0
1656534580000|2022-06-29 20:29:40|13.72|12.12|13.71|12.11|13.73|12.13|13.71|12.11|0
1656534590000|2022-06-29 20:29:50|13.73|12.13|13.74|12.14|13.74|12.14|13.73|12.13|0
1656534600000|2022-06-29 20:30:00|13.75|12.15|13.75|12.15|13.76|12.16|13.75|12.15|0
1656534610000|2022-06-29 20:30:10|13.8|12.2|13.81|12.21|13.81|12.21|13.8|12.2|0
1656534650000|2022-06-29 20:30:50|13.82|12.22|13.84|12.24|13.84|12.24|13.82|12.22|0
1656534660000|2022-06-29 20:31:00|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656534670000|2022-06-29 20:31:10|13.81|12.21|13.82|12.22|13.82|12.22|13.81|12.21|0
1656534700000|2022-06-29 20:31:40|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656534720000|2022-06-29 20:32:00|13.82|12.22|13.84|12.24|13.84|12.24|13.82|12.22|0
1656534740000|2022-06-29 20:32:20|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656534750000|2022-06-29 20:32:30|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656534760000|2022-06-29 20:32:40|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656534780000|2022-06-29 20:33:00|13.83|12.23|13.82|12.22|13.83|12.23|13.82|12.22|0
1656534790000|2022-06-29 20:33:10|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656534800000|2022-06-29 20:33:20|13.85|12.25|13.84|12.24|13.85|12.25|13.84|12.24|0
1656534820000|2022-06-29 20:33:40|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656534830000|2022-06-29 20:33:50|13.86|12.26|13.86|12.26|13.86|12.26|13.85|12.25|0
1656534840000|2022-06-29 20:34:00|13.88|12.28|13.87|12.27|13.88|12.28|13.87|12.27|0
1656534850000|2022-06-29 20:34:10|13.84|12.24|13.86|12.26|13.86|12.26|13.84|12.24|0
1656534870000|2022-06-29 20:34:30|13.85|12.25|13.86|12.26|13.86|12.26|13.85|12.25|0
1656534880000|2022-06-29 20:34:40|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656534890000|2022-06-29 20:34:50|13.86|12.26|13.86|12.26|13.86|12.26|13.86|12.26|0
1656534910000|2022-06-29 20:35:10|13.84|12.24|13.84|12.24|13.85|12.25|13.84|12.24|0
1656534920000|2022-06-29 20:35:20|13.82|12.22|13.83|12.23|13.84|12.24|13.82|12.22|0
1656534930000|2022-06-29 20:35:30|13.84|12.24|13.82|12.22|13.84|12.24|13.82|12.22|0
1656534940000|2022-06-29 20:35:40|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656534950000|2022-06-29 20:35:50|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656534960000|2022-06-29 20:36:00|13.84|12.24|13.86|12.26|13.86|12.26|13.84|12.24|0
1656534970000|2022-06-29 20:36:10|13.85|12.25|13.84|12.24|13.85|12.25|13.84|12.24|0
1656534980000|2022-06-29 20:36:20|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656534990000|2022-06-29 20:36:30|13.83|12.23|13.82|12.22|13.83|12.23|13.82|12.22|0
1656535020000|2022-06-29 20:37:00|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656535040000|2022-06-29 20:37:20|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656535080000|2022-06-29 20:38:00|13.81|12.21|13.82|12.22|13.82|12.22|13.81|12.21|0
1656535090000|2022-06-29 20:38:10|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656535110000|2022-06-29 20:38:30|13.85|12.25|13.84|12.24|13.85|12.25|13.84|12.24|0
1656535120000|2022-06-29 20:38:40|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656535130000|2022-06-29 20:38:50|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656535150000|2022-06-29 20:39:10|13.85|12.25|13.84|12.24|13.85|12.25|13.84|12.24|0
1656535170000|2022-06-29 20:39:30|13.83|12.23|13.82|12.22|13.83|12.23|13.82|12.22|0
1656535180000|2022-06-29 20:39:40|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656535190000|2022-06-29 20:39:50|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656535200000|2022-06-29 20:40:00|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656535220000|2022-06-29 20:40:20|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656535230000|2022-06-29 20:40:30|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656535240000|2022-06-29 20:40:40|13.83|12.23|13.84|12.24|13.84|12.24|13.83|12.23|0
1656535260000|2022-06-29 20:41:00|13.85|12.25|13.84|12.24|13.85|12.25|13.84|12.24|0
1656535270000|2022-06-29 20:41:10|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656535300000|2022-06-29 20:41:40|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656535310000|2022-06-29 20:41:50|13.85|12.25|13.85|12.25|13.85|12.25|13.84|12.24|0
1656535330000|2022-06-29 20:42:10|13.84|12.24|13.85|12.25|13.85|12.25|13.84|12.24|0
1656535340000|2022-06-29 20:42:20|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656535400000|2022-06-29 20:43:20|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656535410000|2022-06-29 20:43:30|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656535420000|2022-06-29 20:43:40|13.82|12.22|13.82|12.22|13.83|12.23|13.82|12.22|0
1656535430000|2022-06-29 20:43:50|13.84|12.24|13.85|12.25|13.85|12.25|13.84|12.24|0
1656535440000|2022-06-29 20:44:00|13.84|12.24|13.85|12.25|13.85|12.25|13.84|12.24|0
1656535470000|2022-06-29 20:44:30|13.84|12.24|13.84|12.24|13.85|12.25|13.84|12.24|0
1656535490000|2022-06-29 20:44:50|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656535500000|2022-06-29 20:45:00|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656535510000|2022-06-29 20:45:10|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656535530000|2022-06-29 20:45:30|13.84|12.24|13.84|12.24|13.85|12.25|13.84|12.24|0
1656535550000|2022-06-29 20:45:50|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656535560000|2022-06-29 20:46:00|13.84|12.24|13.85|12.25|13.85|12.25|13.84|12.24|0
1656535590000|2022-06-29 20:46:30|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656535600000|2022-06-29 20:46:40|13.85|12.25|13.84|12.24|13.85|12.25|13.84|12.24|0
1656535620000|2022-06-29 20:47:00|13.85|12.25|13.84|12.24|13.85|12.25|13.84|12.24|0
1656535630000|2022-06-29 20:47:10|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656535690000|2022-06-29 20:48:10|13.86|12.26|13.85|12.25|13.86|12.26|13.85|12.25|0
1656535700000|2022-06-29 20:48:20|13.86|12.26|13.86|12.26|13.86|12.26|13.86|12.26|0
1656535710000|2022-06-29 20:48:30|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656535720000|2022-06-29 20:48:40|13.84|12.24|13.85|12.25|13.85|12.25|13.84|12.24|0
1656535740000|2022-06-29 20:49:00|13.86|12.26|13.86|12.26|13.86|12.26|13.86|12.26|0
1656535760000|2022-06-29 20:49:20|13.88|12.28|13.88|12.28|13.88|12.28|13.88|12.28|0
1656535780000|2022-06-29 20:49:40|13.89|12.29|13.89|12.29|13.89|12.29|13.89|12.29|0
1656535790000|2022-06-29 20:49:50|13.9|12.3|13.9|12.3|13.9|12.3|13.9|12.3|0
1656535800000|2022-06-29 20:50:00|13.89|12.29|13.88|12.28|13.89|12.29|13.88|12.28|0
1656535810000|2022-06-29 20:50:10|13.86|12.26|13.86|12.26|13.86|12.26|13.86|12.26|0
1656535820000|2022-06-29 20:50:20|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656535830000|2022-06-29 20:50:30|13.86|12.26|13.88|12.28|13.88|12.28|13.86|12.26|0
1656535840000|2022-06-29 20:50:40|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656535850000|2022-06-29 20:50:50|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656535860000|2022-06-29 20:51:00|13.85|12.25|13.85|12.25|13.85|12.25|13.84|12.24|0
1656535870000|2022-06-29 20:51:10|13.84|12.24|13.82|12.22|13.84|12.24|13.82|12.22|0
1656535900000|2022-06-29 20:51:40|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656535910000|2022-06-29 20:51:50|13.82|12.22|13.84|12.24|13.84|12.24|13.82|12.22|0
1656535940000|2022-06-29 20:52:20|13.83|12.23|13.84|12.24|13.84|12.24|13.83|12.23|0
1656535970000|2022-06-29 20:52:50|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656535980000|2022-06-29 20:53:00|13.84|12.24|13.85|12.25|13.85|12.25|13.84|12.24|0
1656536000000|2022-06-29 20:53:20|13.86|12.26|13.85|12.25|13.86|12.26|13.85|12.25|0
1656536030000|2022-06-29 20:53:50|13.84|12.24|13.85|12.25|13.85|12.25|13.84|12.24|0
1656536040000|2022-06-29 20:54:00|13.84|12.24|13.82|12.22|13.85|12.25|13.82|12.22|0
1656536050000|2022-06-29 20:54:10|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656536110000|2022-06-29 20:55:10|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656536140000|2022-06-29 20:55:40|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656536150000|2022-06-29 20:55:50|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656536160000|2022-06-29 20:56:00|13.84|12.24|13.84|12.24|13.84|12.24|13.82|12.22|0
1656536190000|2022-06-29 20:56:30|13.83|12.23|13.82|12.22|13.83|12.23|13.82|12.22|0
1656536200000|2022-06-29 20:56:40|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656536210000|2022-06-29 20:56:50|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656536220000|2022-06-29 20:57:00|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656536230000|2022-06-29 20:57:10|13.83|12.23|13.85|12.25|13.85|12.25|13.83|12.23|0
1656536240000|2022-06-29 20:57:20|13.83|12.23|13.83|12.23|13.83|12.23|13.82|12.22|0
1656536250000|2022-06-29 20:57:30|13.82|12.22|13.83|12.23|13.83|12.23|13.82|12.22|0
1656536260000|2022-06-29 20:57:40|13.82|12.22|13.82|12.22|13.83|12.23|13.82|12.22|0
1656536290000|2022-06-29 20:58:10|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656536360000|2022-06-29 20:59:20|13.85|12.25|13.86|12.26|13.86|12.26|13.85|12.25|0
1656536370000|2022-06-29 20:59:30|13.88|12.28|13.88|12.28|13.88|12.28|13.88|12.28|0
1656536380000|2022-06-29 20:59:40|13.86|12.26|13.86|12.26|13.88|12.28|13.86|12.26|0
1656536390000|2022-06-29 20:59:50|13.87|12.27|13.85|12.25|13.87|12.27|13.85|12.25|0
1656536400000|2022-06-29 21:00:00|13.87|12.27|13.85|12.25|13.87|12.27|13.85|12.25|0
1656536460000|2022-06-29 21:01:00|13.86|12.26|13.86|12.26|13.86|12.26|13.86|12.26|0
1656536470000|2022-06-29 21:01:10|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656536480000|2022-06-29 21:01:20|13.86|12.26|13.86|12.26|13.86|12.26|13.86|12.26|0
1656536540000|2022-06-29 21:02:20|13.87|12.27|13.87|12.27|13.87|12.27|13.87|12.27|0
1656536560000|2022-06-29 21:02:40|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656536620000|2022-06-29 21:03:40|13.86|12.26|13.86|12.26|13.86|12.26|13.86|12.26|0
1656536630000|2022-06-29 21:03:50|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656536680000|2022-06-29 21:04:40|13.86|12.26|13.86|12.26|13.86|12.26|13.86|12.26|0
1656536720000|2022-06-29 21:05:20|13.85|12.25|13.86|12.26|13.86|12.26|13.85|12.25|0
1656536730000|2022-06-29 21:05:30|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656536770000|2022-06-29 21:06:10|13.86|12.26|13.86|12.26|13.86|12.26|13.86|12.26|0
1656536820000|2022-06-29 21:07:00|13.87|12.27|13.87|12.27|13.87|12.27|13.87|12.27|0
1656536840000|2022-06-29 21:07:20|13.86|12.26|13.86|12.26|13.86|12.26|13.86|12.26|0
1656536910000|2022-06-29 21:08:30|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656536990000|2022-06-29 21:09:50|13.85|12.25|13.84|12.24|13.85|12.25|13.84|12.24|0
1656537010000|2022-06-29 21:10:10|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656537040000|2022-06-29 21:10:40|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656537110000|2022-06-29 21:11:50|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656537120000|2022-06-29 21:12:00|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656537130000|2022-06-29 21:12:10|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656537150000|2022-06-29 21:12:30|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656537270000|2022-06-29 21:14:30|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656537280000|2022-06-29 21:14:40|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656537530000|2022-06-29 21:18:50|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656537560000|2022-06-29 21:19:20|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656537580000|2022-06-29 21:19:40|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656538060000|2022-06-29 21:27:40|13.85|12.25|13.84|12.24|13.85|12.25|13.84|12.24|0
1656538070000|2022-06-29 21:27:50|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656538120000|2022-06-29 21:28:40|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656538140000|2022-06-29 21:29:00|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656538150000|2022-06-29 21:29:10|13.84|12.24|13.85|12.25|13.85|12.25|13.84|12.24|0
1656538160000|2022-06-29 21:29:20|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656538170000|2022-06-29 21:29:30|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656538240000|2022-06-29 21:30:40|13.84|12.24|13.83|12.23|13.84|12.24|13.83|12.23|0
1656538270000|2022-06-29 21:31:10|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656538690000|2022-06-29 21:38:10|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656538750000|2022-06-29 21:39:10|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656538920000|2022-06-29 21:42:00|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656539050000|2022-06-29 21:44:10|13.82|12.22|13.83|12.23|13.83|12.23|13.82|12.22|0
1656539290000|2022-06-29 21:48:10|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656539430000|2022-06-29 21:50:30|13.84|12.24|13.83|12.23|13.84|12.24|13.83|12.23|0
1656539530000|2022-06-29 21:52:10|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656539680000|2022-06-29 21:54:40|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656539840000|2022-06-29 21:57:20|13.82|12.22|13.83|12.23|13.83|12.23|13.82|12.22|0
1656539900000|2022-06-29 21:58:20|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656540000000|2022-06-29 22:00:00|13.9|12.3|13.89|12.29|13.9|12.3|13.89|12.29|0
1656540010000|2022-06-29 22:00:10|13.88|12.28|13.87|12.27|13.88|12.28|13.87|12.27|0
1656540020000|2022-06-29 22:00:20|13.86|12.26|13.85|12.25|13.87|12.27|13.84|12.24|0
1656540030000|2022-06-29 22:00:30|13.86|12.26|13.86|12.26|13.86|12.26|13.86|12.26|0
1656540040000|2022-06-29 22:00:40|13.84|12.24|13.84|12.24|13.85|12.25|13.84|12.24|0
1656540050000|2022-06-29 22:00:50|13.85|12.25|13.86|12.26|13.86|12.26|13.85|12.25|0
1656540060000|2022-06-29 22:01:00|13.87|12.27|13.86|12.26|13.87|12.27|13.86|12.26|0
1656540070000|2022-06-29 22:01:10|13.84|12.24|13.85|12.25|13.85|12.25|13.84|12.24|0
1656540080000|2022-06-29 22:01:20|13.86|12.26|13.86|12.26|13.86|12.26|13.86|12.26|0
1656540090000|2022-06-29 22:01:30|13.84|12.24|13.86|12.26|13.86|12.26|13.84|12.24|0
1656540100000|2022-06-29 22:01:40|13.83|12.23|13.85|12.25|13.85|12.25|13.83|12.23|0
1656540110000|2022-06-29 22:01:50|13.86|12.26|13.87|12.27|13.87|12.27|13.86|12.26|0
1656540140000|2022-06-29 22:02:20|13.86|12.26|13.87|12.27|13.87|12.27|13.86|12.26|0
1656540160000|2022-06-29 22:02:40|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656540170000|2022-06-29 22:02:50|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656540180000|2022-06-29 22:03:00|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656540190000|2022-06-29 22:03:10|13.84|12.24|13.83|12.23|13.84|12.24|13.82|12.22|0
1656540200000|2022-06-29 22:03:20|13.82|12.22|13.8|12.2|13.82|12.22|13.8|12.2|0
1656540210000|2022-06-29 22:03:30|13.79|12.19|13.79|12.19|13.79|12.19|13.79|12.19|0
1656540220000|2022-06-29 22:03:40|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656540240000|2022-06-29 22:04:00|13.79|12.19|13.79|12.19|13.79|12.19|13.78|12.18|0
1656540250000|2022-06-29 22:04:10|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656540260000|2022-06-29 22:04:20|13.82|12.22|13.8|12.2|13.82|12.22|13.8|12.2|0
1656540280000|2022-06-29 22:04:40|13.79|12.19|13.79|12.19|13.79|12.19|13.79|12.19|0
1656540290000|2022-06-29 22:04:50|13.8|12.2|13.79|12.19|13.8|12.2|13.79|12.19|0
1656540310000|2022-06-29 22:05:10|13.8|12.2|13.79|12.19|13.8|12.2|13.77|12.17|0
1656540320000|2022-06-29 22:05:20|13.78|12.18|13.79|12.19|13.79|12.19|13.78|12.18|0
1656540330000|2022-06-29 22:05:30|13.8|12.2|13.82|12.22|13.82|12.22|13.8|12.2|0
1656540340000|2022-06-29 22:05:40|13.8|12.2|13.8|12.2|13.8|12.2|13.79|12.19|0
1656540350000|2022-06-29 22:05:50|13.79|12.19|13.77|12.17|13.79|12.19|13.77|12.17|0
1656540360000|2022-06-29 22:06:00|13.76|12.16|13.77|12.17|13.77|12.17|13.76|12.16|0
1656540370000|2022-06-29 22:06:10|13.76|12.16|13.77|12.17|13.77|12.17|13.76|12.16|0
1656540390000|2022-06-29 22:06:30|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1656540410000|2022-06-29 22:06:50|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656540430000|2022-06-29 22:07:10|13.76|12.16|13.75|12.15|13.76|12.16|13.75|12.15|0
1656540440000|2022-06-29 22:07:20|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656540450000|2022-06-29 22:07:30|13.72|12.12|13.71|12.11|13.72|12.12|13.71|12.11|0
1656540460000|2022-06-29 22:07:40|13.72|12.12|13.72|12.12|13.72|12.12|13.72|12.12|0
1656540470000|2022-06-29 22:07:50|13.73|12.13|13.72|12.12|13.73|12.13|13.72|12.12|0
1656540480000|2022-06-29 22:08:00|13.73|12.13|13.72|12.12|13.73|12.13|13.72|12.12|0
1656540500000|2022-06-29 22:08:20|13.75|12.15|13.76|12.16|13.76|12.16|13.75|12.15|0
1656540530000|2022-06-29 22:08:50|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656540540000|2022-06-29 22:09:00|13.75|12.15|13.72|12.12|13.75|12.15|13.72|12.12|0
1656540550000|2022-06-29 22:09:10|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656540570000|2022-06-29 22:09:30|13.74|12.14|13.75|12.15|13.75|12.15|13.74|12.14|0
1656540580000|2022-06-29 22:09:40|13.74|12.14|13.75|12.15|13.75|12.15|13.74|12.14|0
1656540600000|2022-06-29 22:10:00|13.76|12.16|13.74|12.14|13.76|12.16|13.74|12.14|0
1656540610000|2022-06-29 22:10:10|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656540630000|2022-06-29 22:10:30|13.74|12.14|13.73|12.13|13.74|12.14|13.73|12.13|0
1656540640000|2022-06-29 22:10:40|13.75|12.15|13.75|12.15|13.75|12.15|13.75|12.15|0
1656540650000|2022-06-29 22:10:50|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656540740000|2022-06-29 22:12:20|13.72|12.12|13.72|12.12|13.72|12.12|13.71|12.11|0
1656540760000|2022-06-29 22:12:40|13.71|12.11|13.71|12.11|13.71|12.11|13.71|12.11|0
1656540830000|2022-06-29 22:13:50|13.69|12.09|13.69|12.09|13.69|12.09|13.69|12.09|0
1656540840000|2022-06-29 22:14:00|13.71|12.11|13.71|12.11|13.71|12.11|13.71|12.11|0
1656540880000|2022-06-29 22:14:40|13.72|12.12|13.72|12.12|13.72|12.12|13.72|12.12|0
1656540890000|2022-06-29 22:14:50|13.71|12.11|13.71|12.11|13.71|12.11|13.71|12.11|0
1656540910000|2022-06-29 22:15:10|13.69|12.09|13.71|12.11|13.71|12.11|13.69|12.09|0
1656540920000|2022-06-29 22:15:20|13.72|12.12|13.72|12.12|13.72|12.12|13.72|12.12|0
1656540930000|2022-06-29 22:15:30|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656540950000|2022-06-29 22:15:50|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1656540960000|2022-06-29 22:16:00|13.75|12.15|13.75|12.15|13.75|12.15|13.75|12.15|0
1656540970000|2022-06-29 22:16:10|13.74|12.14|13.74|12.14|13.74|12.14|13.74|12.14|0
1656540980000|2022-06-29 22:16:20|13.76|12.16|13.75|12.15|13.76|12.16|13.73|12.13|0
1656540990000|2022-06-29 22:16:30|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656541000000|2022-06-29 22:16:40|13.79|12.19|13.82|12.22|13.82|12.22|13.79|12.19|0
1656541010000|2022-06-29 22:16:50|13.81|12.21|13.76|12.16|13.81|12.21|13.76|12.16|0
1656541020000|2022-06-29 22:17:00|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656541060000|2022-06-29 22:17:40|13.8|12.2|13.79|12.19|13.8|12.2|13.79|12.19|0
1656541080000|2022-06-29 22:18:00|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656541110000|2022-06-29 22:18:30|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656541140000|2022-06-29 22:19:00|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656541150000|2022-06-29 22:19:10|13.79|12.19|13.79|12.19|13.79|12.19|13.79|12.19|0
1656541170000|2022-06-29 22:19:30|13.78|12.18|13.77|12.17|13.78|12.18|13.77|12.17|0
1656541200000|2022-06-29 22:20:00|13.78|12.18|13.79|12.19|13.79|12.19|13.78|12.18|0
1656541220000|2022-06-29 22:20:20|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656541250000|2022-06-29 22:20:50|13.78|12.18|13.77|12.17|13.78|12.18|13.77|12.17|0
1656541260000|2022-06-29 22:21:00|13.78|12.18|13.78|12.18|13.78|12.18|13.78|12.18|0
1656541270000|2022-06-29 22:21:10|13.8|12.2|13.79|12.19|13.8|12.2|13.79|12.19|0
1656541280000|2022-06-29 22:21:20|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656541290000|2022-06-29 22:21:30|13.81|12.21|13.81|12.21|13.81|12.21|13.8|12.2|0
1656541340000|2022-06-29 22:22:20|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656541380000|2022-06-29 22:23:00|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656541390000|2022-06-29 22:23:10|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656541430000|2022-06-29 22:23:50|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656541450000|2022-06-29 22:24:10|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656541530000|2022-06-29 22:25:30|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656541550000|2022-06-29 22:25:50|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656541560000|2022-06-29 22:26:00|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656541570000|2022-06-29 22:26:10|13.85|12.25|13.85|12.25|13.85|12.25|13.84|12.24|0
1656541580000|2022-06-29 22:26:20|13.87|12.27|13.87|12.27|13.87|12.27|13.87|12.27|0
1656541610000|2022-06-29 22:26:50|13.9|12.3|13.87|12.27|13.9|12.3|13.87|12.27|0
1656541620000|2022-06-29 22:27:00|13.88|12.28|13.87|12.27|13.88|12.28|13.87|12.27|0
1656541660000|2022-06-29 22:27:40|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656541680000|2022-06-29 22:28:00|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656541700000|2022-06-29 22:28:20|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656541720000|2022-06-29 22:28:40|13.86|12.26|13.87|12.27|13.87|12.27|13.86|12.26|0
1656541810000|2022-06-29 22:30:10|13.88|12.28|13.85|12.25|13.88|12.28|13.85|12.25|0
1656541820000|2022-06-29 22:30:20|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656541840000|2022-06-29 22:30:40|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656541860000|2022-06-29 22:31:00|13.82|12.22|13.81|12.21|13.82|12.22|13.81|12.21|0
1656541870000|2022-06-29 22:31:10|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656541920000|2022-06-29 22:32:00|13.8|12.2|13.79|12.19|13.8|12.2|13.79|12.19|0
1656541930000|2022-06-29 22:32:10|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656541940000|2022-06-29 22:32:20|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656541980000|2022-06-29 22:33:00|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656542000000|2022-06-29 22:33:20|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656542010000|2022-06-29 22:33:30|13.81|12.21|13.83|12.23|13.83|12.23|13.81|12.21|0
1656542030000|2022-06-29 22:33:50|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656542040000|2022-06-29 22:34:00|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656542050000|2022-06-29 22:34:10|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656542060000|2022-06-29 22:34:20|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656542070000|2022-06-29 22:34:30|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656542150000|2022-06-29 22:35:50|13.79|12.19|13.79|12.19|13.79|12.19|13.79|12.19|0
1656542180000|2022-06-29 22:36:20|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656542190000|2022-06-29 22:36:30|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656542200000|2022-06-29 22:36:40|13.79|12.19|13.79|12.19|13.79|12.19|13.79|12.19|0
1656542210000|2022-06-29 22:36:50|13.8|12.2|13.79|12.19|13.8|12.2|13.79|12.19|0
1656542220000|2022-06-29 22:37:00|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656542290000|2022-06-29 22:38:10|13.79|12.19|13.79|12.19|13.79|12.19|13.79|12.19|0
1656542350000|2022-06-29 22:39:10|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656542410000|2022-06-29 22:40:10|13.78|12.18|13.78|12.18|13.78|12.18|13.78|12.18|0
1656542460000|2022-06-29 22:41:00|13.77|12.17|13.78|12.18|13.78|12.18|13.77|12.17|0
1656542490000|2022-06-29 22:41:30|13.77|12.17|13.78|12.18|13.78|12.18|13.77|12.17|0
1656542500000|2022-06-29 22:41:40|13.77|12.17|13.78|12.18|13.78|12.18|13.77|12.17|0
1656542520000|2022-06-29 22:42:00|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656542530000|2022-06-29 22:42:10|13.78|12.18|13.77|12.17|13.78|12.18|13.77|12.17|0
1656542540000|2022-06-29 22:42:20|13.78|12.18|13.77|12.17|13.78|12.18|13.77|12.17|0
1656542550000|2022-06-29 22:42:30|13.78|12.18|13.78|12.18|13.78|12.18|13.78|12.18|0
1656542560000|2022-06-29 22:42:40|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656542570000|2022-06-29 22:42:50|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1656542670000|2022-06-29 22:44:30|13.77|12.17|13.76|12.16|13.77|12.17|13.76|12.16|0
1656542680000|2022-06-29 22:44:40|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656542730000|2022-06-29 22:45:30|13.78|12.18|13.77|12.17|13.78|12.18|13.77|12.17|0
1656542750000|2022-06-29 22:45:50|13.78|12.18|13.77|12.17|13.78|12.18|13.77|12.17|0
1656542780000|2022-06-29 22:46:20|13.78|12.18|13.77|12.17|13.78|12.18|13.77|12.17|0
1656542790000|2022-06-29 22:46:30|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1656542930000|2022-06-29 22:48:50|13.73|12.13|13.73|12.13|13.74|12.14|13.73|12.13|0
1656542940000|2022-06-29 22:49:00|13.74|12.14|13.76|12.16|13.76|12.16|13.74|12.14|0
1656542950000|2022-06-29 22:49:10|13.75|12.15|13.76|12.16|13.76|12.16|13.74|12.14|0
1656542980000|2022-06-29 22:49:40|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656543000000|2022-06-29 22:50:00|13.76|12.16|13.77|12.17|13.77|12.17|13.76|12.16|0
1656543010000|2022-06-29 22:50:10|13.78|12.18|13.78|12.18|13.78|12.18|13.78|12.18|0
1656543020000|2022-06-29 22:50:20|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656543030000|2022-06-29 22:50:30|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656543040000|2022-06-29 22:50:40|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656543050000|2022-06-29 22:50:50|13.81|12.21|13.8|12.2|13.81|12.21|13.8|12.2|0
1656543060000|2022-06-29 22:51:00|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656543070000|2022-06-29 22:51:10|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656543080000|2022-06-29 22:51:20|13.81|12.21|13.81|12.21|13.82|12.22|13.81|12.21|0
1656543100000|2022-06-29 22:51:40|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656543110000|2022-06-29 22:51:50|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656543120000|2022-06-29 22:52:00|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656543150000|2022-06-29 22:52:30|13.84|12.24|13.85|12.25|13.85|12.25|13.84|12.24|0
1656543160000|2022-06-29 22:52:40|13.87|12.27|13.87|12.27|13.87|12.27|13.87|12.27|0
1656543180000|2022-06-29 22:53:00|13.85|12.25|13.85|12.25|13.85|12.25|13.85|12.25|0
1656543190000|2022-06-29 22:53:10|13.87|12.27|13.87|12.27|13.87|12.27|13.87|12.27|0
1656543200000|2022-06-29 22:53:20|13.85|12.25|13.85|12.25|13.87|12.27|13.85|12.25|0
1656543210000|2022-06-29 22:53:30|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1656543240000|2022-06-29 22:54:00|13.85|12.25|13.83|12.23|13.85|12.25|13.83|12.23|0
1656543250000|2022-06-29 22:54:10|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1656543260000|2022-06-29 22:54:20|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656543270000|2022-06-29 22:54:30|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656543280000|2022-06-29 22:54:40|13.81|12.21|13.82|12.22|13.82|12.22|13.81|12.21|0
1656543290000|2022-06-29 22:54:50|13.83|12.23|13.83|12.23|13.83|12.23|13.83|12.23|0
1656543300000|2022-06-29 22:55:00|13.84|12.24|13.81|12.21|13.84|12.24|13.81|12.21|0
1656543310000|2022-06-29 22:55:10|13.8|12.2|13.8|12.2|13.8|12.2|13.78|12.18|0
1656543320000|2022-06-29 22:55:20|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656543360000|2022-06-29 22:56:00|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656543370000|2022-06-29 22:56:10|13.79|12.19|13.79|12.19|13.79|12.19|13.78|12.18|0
1656543380000|2022-06-29 22:56:20|13.8|12.2|13.81|12.21|13.81|12.21|13.8|12.2|0
1656543390000|2022-06-29 22:56:30|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656543400000|2022-06-29 22:56:40|13.81|12.21|13.81|12.21|13.81|12.21|13.81|12.21|0
1656543420000|2022-06-29 22:57:00|13.8|12.2|13.78|12.18|13.8|12.2|13.78|12.18|0
1656543430000|2022-06-29 22:57:10|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1656543440000|2022-06-29 22:57:20|13.78|12.18|13.78|12.18|13.78|12.18|13.78|12.18|0
1656543470000|2022-06-29 22:57:50|13.79|12.19|13.79|12.19|13.8|12.2|13.79|12.19|0
1656543480000|2022-06-29 22:58:00|13.78|12.18|13.78|12.18|13.78|12.18|13.78|12.18|0
1656543540000|2022-06-29 22:59:00|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656543560000|2022-06-29 22:59:20|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1656543570000|2022-06-29 22:59:30|13.77|12.17|13.76|12.16|13.77|12.17|13.76|12.16|0
1656543580000|2022-06-29 22:59:40|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656543590000|2022-06-29 22:59:50|13.78|12.18|13.77|12.17|13.78|12.18|13.77|12.17|0
1656543600000|2022-06-29 23:00:00|13.78|12.18|13.78|12.18|13.78|12.18|13.78|12.18|0
1656543630000|2022-06-29 23:00:30|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1656543640000|2022-06-29 23:00:40|13.76|12.16|13.77|12.17|13.77|12.17|13.76|12.16|0
1656543650000|2022-06-29 23:00:50|13.76|12.16|13.75|12.15|13.76|12.16|13.74|12.14|0
1656543660000|2022-06-29 23:01:00|13.74|12.14|13.74|12.14|13.74|12.14|13.74|12.14|0
1656543670000|2022-06-29 23:01:10|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656543690000|2022-06-29 23:01:30|13.74|12.14|13.74|12.14|13.74|12.14|13.74|12.14|0
1656543710000|2022-06-29 23:01:50|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656543720000|2022-06-29 23:02:00|13.74|12.14|13.71|12.11|13.74|12.14|13.71|12.11|0
1656543730000|2022-06-29 23:02:10|13.7|12.1|13.7|12.1|13.7|12.1|13.7|12.1|0
1656543750000|2022-06-29 23:02:30|13.71|12.11|13.71|12.11|13.71|12.11|13.71|12.11|0
1656543760000|2022-06-29 23:02:40|13.73|12.13|13.71|12.11|13.73|12.13|13.71|12.11|0
1656543770000|2022-06-29 23:02:50|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656543780000|2022-06-29 23:03:00|13.71|12.11|13.7|12.1|13.71|12.11|13.7|12.1|0
1656543810000|2022-06-29 23:03:30|13.71|12.11|13.7|12.1|13.71|12.11|13.7|12.1|0
1656543820000|2022-06-29 23:03:40|13.69|12.09|13.7|12.1|13.7|12.1|13.69|12.09|0
1656543830000|2022-06-29 23:03:50|13.69|12.09|13.67|12.07|13.69|12.09|13.67|12.07|0
1656543840000|2022-06-29 23:04:00|13.66|12.06|13.66|12.06|13.67|12.07|13.66|12.06|0
1656543850000|2022-06-29 23:04:10|13.67|12.07|13.66|12.06|13.67|12.07|13.66|12.06|0
1656543890000|2022-06-29 23:04:50|13.65|12.05|13.66|12.06|13.66|12.06|13.65|12.05|0
1656543910000|2022-06-29 23:05:10|13.65|12.05|13.65|12.05|13.65|12.05|13.65|12.05|0
1656543920000|2022-06-29 23:05:20|13.66|12.06|13.66|12.06|13.66|12.06|13.66|12.06|0
1656543940000|2022-06-29 23:05:40|13.65|12.05|13.65|12.05|13.65|12.05|13.65|12.05|0
1656543950000|2022-06-29 23:05:50|13.67|12.07|13.67|12.07|13.67|12.07|13.67|12.07|0
1656543960000|2022-06-29 23:06:00|13.65|12.05|13.67|12.07|13.67|12.07|13.65|12.05|0
1656543980000|2022-06-29 23:06:20|13.69|12.09|13.69|12.09|13.69|12.09|13.69|12.09|0
1656544030000|2022-06-29 23:07:10|13.7|12.1|13.7|12.1|13.7|12.1|13.7|12.1|0
1656544040000|2022-06-29 23:07:20|13.69|12.09|13.69|12.09|13.69|12.09|13.69|12.09|0
1656544120000|2022-06-29 23:08:40|13.7|12.1|13.69|12.09|13.7|12.1|13.69|12.09|0
1656544140000|2022-06-29 23:09:00|13.67|12.07|13.67|12.07|13.67|12.07|13.67|12.07|0
1656544220000|2022-06-29 23:10:20|13.69|12.09|13.69|12.09|13.69|12.09|13.69|12.09|0
1656544260000|2022-06-29 23:11:00|13.7|12.1|13.71|12.11|13.71|12.11|13.7|12.1|0
1656544280000|2022-06-29 23:11:20|13.72|12.12|13.71|12.11|13.72|12.12|13.71|12.11|0
1656544290000|2022-06-29 23:11:30|13.7|12.1|13.7|12.1|13.7|12.1|13.7|12.1|0
1656544310000|2022-06-29 23:11:50|13.71|12.11|13.71|12.11|13.71|12.11|13.71|12.11|0
1656544340000|2022-06-29 23:12:20|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656544350000|2022-06-29 23:12:30|13.72|12.12|13.72|12.12|13.72|12.12|13.72|12.12|0
1656544360000|2022-06-29 23:12:40|13.71|12.11|13.71|12.11|13.71|12.11|13.71|12.11|0
1656544370000|2022-06-29 23:12:50|13.72|12.12|13.73|12.13|13.73|12.13|13.72|12.12|0
1656544380000|2022-06-29 23:13:00|13.71|12.11|13.71|12.11|13.71|12.11|13.71|12.11|0
1656544390000|2022-06-29 23:13:10|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1656544400000|2022-06-29 23:13:20|13.72|12.12|13.72|12.12|13.72|12.12|13.71|12.11|0
1656544410000|2022-06-29 23:13:30|13.71|12.11|13.71|12.11|13.71|12.11|13.71|12.11|0
1656544420000|2022-06-29 23:13:40|13.72|12.12|13.72|12.12|13.72|12.12|13.72|12.12|0
1656544430000|2022-06-29 23:13:50|13.71|12.11|13.71|12.11|13.71|12.11|13.71|12.11|0
1656544490000|2022-06-29 23:14:50|13.7|12.1|13.71|12.11|13.71|12.11|13.7|12.1|0
1656544500000|2022-06-29 23:15:00|13.69|12.09|13.7|12.1|13.7|12.1|13.69|12.09|0
1656544510000|2022-06-29 23:15:10|13.72|12.12|13.72|12.12|13.72|12.12|13.72|12.12|0
1656544520000|2022-06-29 23:15:20|13.73|12.13|13.71|12.11|13.73|12.13|13.71|12.11|0
1656544530000|2022-06-29 23:15:30|13.7|12.1|13.71|12.11|13.71|12.11|13.7|12.1|0
1656544590000|2022-06-29 23:16:30|13.7|12.1|13.7|12.1|13.7|12.1|13.7|12.1|0
1656544650000|2022-06-29 23:17:30|13.69|12.09|13.69|12.09|13.69|12.09|13.69|12.09|0
1656544660000|2022-06-29 23:17:40|13.7|12.1|13.71|12.11|13.71|12.11|13.7|12.1|0
1656544670000|2022-06-29 23:17:50|13.7|12.1|13.7|12.1|13.7|12.1|13.7|12.1|0
1656544710000|2022-06-29 23:18:30|13.71|12.11|13.71|12.11|13.71|12.11|13.71|12.11|0
1656544720000|2022-06-29 23:18:40|13.7|12.1|13.7|12.1|13.7|12.1|13.7|12.1|0
1656544730000|2022-06-29 23:18:50|13.69|12.09|13.69|12.09|13.69|12.09|13.69|12.09|0
1656544750000|2022-06-29 23:19:10|13.67|12.07|13.67|12.07|13.67|12.07|13.67|12.07|0
1656544770000|2022-06-29 23:19:30|13.69|12.09|13.69|12.09|13.69|12.09|13.69|12.09|0
1656544800000|2022-06-29 23:20:00|13.7|12.1|13.69|12.09|13.7|12.1|13.69|12.09|0
1656544840000|2022-06-29 23:20:40|13.67|12.07|13.67|12.07|13.67|12.07|13.67|12.07|0
1656544860000|2022-06-29 23:21:00|13.66|12.06|13.66|12.06|13.66|12.06|13.66|12.06|0
1656544870000|2022-06-29 23:21:10|13.67|12.07|13.67|12.07|13.67|12.07|13.67|12.07|0
1656544900000|2022-06-29 23:21:40|13.66|12.06|13.66|12.06|13.66|12.06|13.66|12.06|0
1656544910000|2022-06-29 23:21:50|13.67|12.07|13.65|12.05|13.67|12.07|13.63|12.03|0
1656544920000|2022-06-29 23:22:00|13.66|12.06|13.67|12.07|13.67|12.07|13.65|12.05|0
1656544930000|2022-06-29 23:22:10|13.69|12.09|13.67|12.07|13.69|12.09|13.67|12.07|0
1656544940000|2022-06-29 23:22:20|13.68|12.08|13.67|12.07|13.68|12.08|13.67|12.07|0
1656544950000|2022-06-29 23:22:30|13.66|12.06|13.63|12.03|13.66|12.06|13.63|12.03|0
1656544960000|2022-06-29 23:22:40|13.64|12.04|13.63|12.03|13.64|12.04|13.63|12.03|0
1656544970000|2022-06-29 23:22:50|13.62|12.02|13.6|12|13.62|12.02|13.59|11.99|0
1656544980000|2022-06-29 23:23:00|13.61|12.01|13.62|12.02|13.62|12.02|13.61|12.01|0
1656544990000|2022-06-29 23:23:10|13.61|12.01|13.59|11.99|13.61|12.01|13.59|11.99|0
1656545000000|2022-06-29 23:23:20|13.58|11.98|13.56|11.96|13.59|11.99|13.56|11.96|0
1656545020000|2022-06-29 23:23:40|13.54|11.94|13.54|11.94|13.54|11.94|13.54|11.94|0
1656545030000|2022-06-29 23:23:50|13.52|11.92|13.52|11.92|13.52|11.92|13.52|11.92|0
1656545040000|2022-06-29 23:24:00|13.51|11.91|13.5|11.9|13.51|11.91|13.5|11.9|0
1656545050000|2022-06-29 23:24:10|13.51|11.91|13.51|11.91|13.51|11.91|13.5|11.9|0
1656545060000|2022-06-29 23:24:20|13.5|11.9|13.5|11.9|13.5|11.9|13.5|11.9|0
1656545080000|2022-06-29 23:24:40|13.51|11.91|13.51|11.91|13.51|11.91|13.51|11.91|0
1656545090000|2022-06-29 23:24:50|13.52|11.92|13.52|11.92|13.52|11.92|13.52|11.92|0
1656545100000|2022-06-29 23:25:00|13.53|11.93|13.53|11.93|13.53|11.93|13.53|11.93|0
1656545110000|2022-06-29 23:25:10|13.54|11.94|13.55|11.95|13.56|11.96|13.54|11.94|0
1656545120000|2022-06-29 23:25:20|13.56|11.96|13.56|11.96|13.56|11.96|13.56|11.96|0
1656545130000|2022-06-29 23:25:30|13.55|11.95|13.54|11.94|13.55|11.95|13.54|11.94|0
1656545140000|2022-06-29 23:25:40|13.55|11.95|13.55|11.95|13.55|11.95|13.55|11.95|0
1656545150000|2022-06-29 23:25:50|13.56|11.96|13.56|11.96|13.56|11.96|13.56|11.96|0
1656545160000|2022-06-29 23:26:00|13.55|11.95|13.55|11.95|13.55|11.95|13.55|11.95|0
1656545180000|2022-06-29 23:26:20|13.56|11.96|13.55|11.95|13.56|11.96|13.55|11.95|0
1656545190000|2022-06-29 23:26:30|13.56|11.96|13.56|11.96|13.56|11.96|13.56|11.96|0
1656545200000|2022-06-29 23:26:40|13.55|11.95|13.55|11.95|13.55|11.95|13.55|11.95|0
1656545220000|2022-06-29 23:27:00|13.54|11.94|13.55|11.95|13.55|11.95|13.54|11.94|0
1656545230000|2022-06-29 23:27:10|13.54|11.94|13.55|11.95|13.55|11.95|13.54|11.94|0
1656545240000|2022-06-29 23:27:20|13.54|11.94|13.55|11.95|13.55|11.95|13.54|11.94|0
1656545260000|2022-06-29 23:27:40|13.54|11.94|13.53|11.93|13.54|11.94|13.53|11.93|0
1656545270000|2022-06-29 23:27:50|13.55|11.95|13.55|11.95|13.55|11.95|13.55|11.95|0
1656545280000|2022-06-29 23:28:00|13.56|11.96|13.54|11.94|13.56|11.96|13.54|11.94|0
1656545290000|2022-06-29 23:28:10|13.55|11.95|13.54|11.94|13.55|11.95|13.54|11.94|0
1656545300000|2022-06-29 23:28:20|13.53|11.93|13.53|11.93|13.54|11.94|13.53|11.93|0
1656545310000|2022-06-29 23:28:30|13.52|11.92|13.5|11.9|13.52|11.92|13.5|11.9|0
1656545320000|2022-06-29 23:28:40|13.51|11.91|13.51|11.91|13.51|11.91|13.51|11.91|0
1656545330000|2022-06-29 23:28:50|13.5|11.9|13.5|11.9|13.51|11.91|13.5|11.9|0
1656545340000|2022-06-29 23:29:00|13.48|11.88|13.5|11.9|13.5|11.9|13.48|11.88|0
1656545350000|2022-06-29 23:29:10|13.51|11.91|13.52|11.92|13.52|11.92|13.51|11.91|0
1656545360000|2022-06-29 23:29:20|13.51|11.91|13.51|11.91|13.51|11.91|13.51|11.91|0
1656545400000|2022-06-29 23:30:00|13.5|11.9|13.46|11.86|13.5|11.9|13.46|11.86|0
1656545410000|2022-06-29 23:30:10|13.44|11.84|13.43|11.83|13.44|11.84|13.43|11.83|0
1656545420000|2022-06-29 23:30:20|13.44|11.84|13.44|11.84|13.44|11.84|13.44|11.84|0
1656545430000|2022-06-29 23:30:30|13.45|11.85|13.44|11.84|13.45|11.85|13.44|11.84|0
1656545440000|2022-06-29 23:30:40|13.45|11.85|13.46|11.86|13.46|11.86|13.45|11.85|0
1656545450000|2022-06-29 23:30:50|13.44|11.84|13.44|11.84|13.44|11.84|13.44|11.84|0
1656545460000|2022-06-29 23:31:00|13.43|11.83|13.44|11.84|13.44|11.84|13.43|11.83|0
1656545480000|2022-06-29 23:31:20|13.43|11.83|13.43|11.83|13.43|11.83|13.43|11.83|0
1656545490000|2022-06-29 23:31:30|13.44|11.84|13.45|11.85|13.45|11.85|13.44|11.84|0
1656545500000|2022-06-29 23:31:40|13.46|11.86|13.47|11.87|13.47|11.87|13.46|11.86|0
1656545520000|2022-06-29 23:32:00|13.46|11.86|13.47|11.87|13.47|11.87|13.46|11.86|0
1656545540000|2022-06-29 23:32:20|13.48|11.88|13.52|11.92|13.52|11.92|13.48|11.88|0
1656545560000|2022-06-29 23:32:40|13.51|11.91|13.52|11.92|13.52|11.92|13.51|11.91|0
1656545570000|2022-06-29 23:32:50|13.51|11.91|13.48|11.88|13.51|11.91|13.48|11.88|0
1656545580000|2022-06-29 23:33:00|13.49|11.89|13.48|11.88|13.49|11.89|13.48|11.88|0
1656545590000|2022-06-29 23:33:10|13.5|11.9|13.5|11.9|13.5|11.9|13.5|11.9|0
1656545640000|2022-06-29 23:34:00|13.51|11.91|13.51|11.91|13.51|11.91|13.51|11.91|0
1656545660000|2022-06-29 23:34:20|13.52|11.92|13.52|11.92|13.52|11.92|13.52|11.92|0
1656545720000|2022-06-29 23:35:20|13.51|11.91|13.51|11.91|13.51|11.91|13.51|11.91|0
1656545760000|2022-06-29 23:36:00|13.52|11.92|13.52|11.92|13.52|11.92|13.52|11.92|0
1656545820000|2022-06-29 23:37:00|13.55|11.95|13.56|11.96|13.58|11.98|13.55|11.95|0
1656545830000|2022-06-29 23:37:10|13.55|11.95|13.55|11.95|13.55|11.95|13.55|11.95|0
1656545850000|2022-06-29 23:37:30|13.56|11.96|13.56|11.96|13.56|11.96|13.56|11.96|0
1656545860000|2022-06-29 23:37:40|13.58|11.98|13.58|11.98|13.58|11.98|13.58|11.98|0
1656545890000|2022-06-29 23:38:10|13.57|11.97|13.57|11.97|13.57|11.97|13.57|11.97|0
1656545900000|2022-06-29 23:38:20|13.56|11.96|13.56|11.96|13.56|11.96|13.56|11.96|0
1656545910000|2022-06-29 23:38:30|13.57|11.97|13.57|11.97|13.57|11.97|13.57|11.97|0
1656545920000|2022-06-29 23:38:40|13.56|11.96|13.56|11.96|13.56|11.96|13.56|11.96|0
1656545930000|2022-06-29 23:38:50|13.55|11.95|13.55|11.95|13.55|11.95|13.55|11.95|0
1656545940000|2022-06-29 23:39:00|13.54|11.94|13.52|11.92|13.54|11.94|13.52|11.92|0
1656545950000|2022-06-29 23:39:10|13.53|11.93|13.52|11.92|13.53|11.93|13.52|11.92|0
1656545960000|2022-06-29 23:39:20|13.54|11.94|13.54|11.94|13.54|11.94|13.54|11.94|0
1656546000000|2022-06-29 23:40:00|13.55|11.95|13.55|11.95|13.55|11.95|13.55|11.95|0
1656546020000|2022-06-29 23:40:20|13.56|11.96|13.54|11.94|13.56|11.96|13.54|11.94|0
1656546040000|2022-06-29 23:40:40|13.52|11.92|13.52|11.92|13.52|11.92|13.52|11.92|0
1656546070000|2022-06-29 23:41:10|13.55|11.95|13.56|11.96|13.56|11.96|13.55|11.95|0
1656546080000|2022-06-29 23:41:20|13.58|11.98|13.57|11.97|13.58|11.98|13.56|11.96|0
1656546090000|2022-06-29 23:41:30|13.58|11.98|13.58|11.98|13.58|11.98|13.58|11.98|0
1656546130000|2022-06-29 23:42:10|13.56|11.96|13.59|11.99|13.59|11.99|13.56|11.96|0
1656546150000|2022-06-29 23:42:30|13.58|11.98|13.58|11.98|13.58|11.98|13.58|11.98|0
1656546170000|2022-06-29 23:42:50|13.57|11.97|13.57|11.97|13.57|11.97|13.57|11.97|0
1656546180000|2022-06-29 23:43:00|13.56|11.96|13.55|11.95|13.56|11.96|13.55|11.95|0
1656546190000|2022-06-29 23:43:10|13.56|11.96|13.56|11.96|13.56|11.96|13.56|11.96|0
1656546270000|2022-06-29 23:44:30|13.58|11.98|13.58|11.98|13.58|11.98|13.58|11.98|0
1656546280000|2022-06-29 23:44:40|13.59|11.99|13.59|11.99|13.59|11.99|13.59|11.99|0
1656546290000|2022-06-29 23:44:50|13.57|11.97|13.58|11.98|13.58|11.98|13.57|11.97|0
1656546300000|2022-06-29 23:45:00|13.59|11.99|13.59|11.99|13.59|11.99|13.59|11.99|0
1656546310000|2022-06-29 23:45:10|13.6|12|13.6|12|13.6|12|13.6|12|0
1656546320000|2022-06-29 23:45:20|13.61|12.01|13.62|12.02|13.62|12.02|13.61|12.01|0
1656546350000|2022-06-29 23:45:50|13.6|12|13.6|12|13.6|12|13.6|12|0
1656546360000|2022-06-29 23:46:00|13.58|11.98|13.58|11.98|13.58|11.98|13.58|11.98|0
1656546380000|2022-06-29 23:46:20|13.59|11.99|13.58|11.98|13.59|11.99|13.58|11.98|0
1656546390000|2022-06-29 23:46:30|13.59|11.99|13.57|11.97|13.59|11.99|13.57|11.97|0
1656546400000|2022-06-29 23:46:40|13.59|11.99|13.58|11.98|13.59|11.99|13.58|11.98|0
1656546420000|2022-06-29 23:47:00|13.56|11.96|13.56|11.96|13.56|11.96|13.56|11.96|0
1656546430000|2022-06-29 23:47:10|13.58|11.98|13.56|11.96|13.58|11.98|13.56|11.96|0
1656546460000|2022-06-29 23:47:40|13.55|11.95|13.55|11.95|13.55|11.95|13.55|11.95|0
1656546470000|2022-06-29 23:47:50|13.56|11.96|13.56|11.96|13.56|11.96|13.55|11.95|0
1656546480000|2022-06-29 23:48:00|13.58|11.98|13.58|11.98|13.58|11.98|13.58|11.98|0
1656546500000|2022-06-29 23:48:20|13.57|11.97|13.57|11.97|13.58|11.98|13.57|11.97|0
1656546510000|2022-06-29 23:48:30|13.56|11.96|13.56|11.96|13.56|11.96|13.56|11.96|0
1656546530000|2022-06-29 23:48:50|13.55|11.95|13.56|11.96|13.56|11.96|13.55|11.95|0
1656546550000|2022-06-29 23:49:10|13.58|11.98|13.57|11.97|13.58|11.98|13.57|11.97|0
1656546560000|2022-06-29 23:49:20|13.58|11.98|13.6|12|13.6|12|13.58|11.98|0
1656546600000|2022-06-29 23:50:00|13.59|11.99|13.59|11.99|13.59|11.99|13.59|11.99|0
1656546610000|2022-06-29 23:50:10|13.6|12|13.6|12|13.6|12|13.6|12|0
1656546620000|2022-06-29 23:50:20|13.59|11.99|13.59|11.99|13.59|11.99|13.59|11.99|0
1656546650000|2022-06-29 23:50:50|13.58|11.98|13.58|11.98|13.58|11.98|13.58|11.98|0
1656546660000|2022-06-29 23:51:00|13.56|11.96|13.56|11.96|13.56|11.96|13.56|11.96|0
1656546670000|2022-06-29 23:51:10|13.58|11.98|13.58|11.98|13.58|11.98|13.58|11.98|0
1656546700000|2022-06-29 23:51:40|13.57|11.97|13.57|11.97|13.57|11.97|13.57|11.97|0
1656546710000|2022-06-29 23:51:50|13.56|11.96|13.54|11.94|13.56|11.96|13.54|11.94|0
1656546720000|2022-06-29 23:52:00|13.55|11.95|13.54|11.94|13.55|11.95|13.54|11.94|0
1656546730000|2022-06-29 23:52:10|13.52|11.92|13.51|11.91|13.52|11.92|13.51|11.91|0
1656546740000|2022-06-29 23:52:20|13.52|11.92|13.51|11.91|13.52|11.92|13.51|11.91|0
1656546750000|2022-06-29 23:52:30|13.52|11.92|13.52|11.92|13.52|11.92|13.52|11.92|0
1656546760000|2022-06-29 23:52:40|13.51|11.91|13.51|11.91|13.51|11.91|13.51|11.91|0
1656546770000|2022-06-29 23:52:50|13.52|11.92|13.52|11.92|13.52|11.92|13.52|11.92|0
1656546780000|2022-06-29 23:53:00|13.51|11.91|13.51|11.91|13.51|11.91|13.51|11.91|0
1656546790000|2022-06-29 23:53:10|13.53|11.93|13.52|11.92|13.53|11.93|13.51|11.91|0
1656546890000|2022-06-29 23:54:50|13.51|11.91|13.51|11.91|13.51|11.91|13.51|11.91|0
1656546900000|2022-06-29 23:55:00|13.49|11.89|13.49|11.89|13.49|11.89|13.49|11.89|0
1656546910000|2022-06-29 23:55:10|13.51|11.91|13.51|11.91|13.51|11.91|13.51|11.91|0
1656546940000|2022-06-29 23:55:40|13.5|11.9|13.5|11.9|13.5|11.9|13.5|11.9|0
1656546950000|2022-06-29 23:55:50|13.51|11.91|13.53|11.93|13.53|11.93|13.51|11.91|0
1656546960000|2022-06-29 23:56:00|13.55|11.95|13.55|11.95|13.55|11.95|13.55|11.95|0
1656546970000|2022-06-29 23:56:10|13.54|11.94|13.53|11.93|13.54|11.94|13.53|11.93|0
1656546980000|2022-06-29 23:56:20|13.55|11.95|13.55|11.95|13.55|11.95|13.54|11.94|0
1656547000000|2022-06-29 23:56:40|13.53|11.93|13.53|11.93|13.53|11.93|13.53|11.93|0
1656547010000|2022-06-29 23:56:50|13.55|11.95|13.55|11.95|13.55|11.95|13.55|11.95|0
1656547020000|2022-06-29 23:57:00|13.53|11.93|13.53|11.93|13.53|11.93|13.53|11.93|0
1656547050000|2022-06-29 23:57:30|13.52|11.92|13.55|11.95|13.55|11.95|13.52|11.92|0
1656547080000|2022-06-29 23:58:00|13.53|11.93|13.55|11.95|13.55|11.95|13.53|11.93|0
1656547090000|2022-06-29 23:58:10|13.54|11.94|13.53|11.93|13.54|11.94|13.53|11.93|0
1656547110000|2022-06-29 23:58:30|13.55|11.95|13.55|11.95|13.55|11.95|13.55|11.95|0
1656547120000|2022-06-29 23:58:40|13.56|11.96|13.56|11.96|13.56|11.96|13.56|11.96|0
1656547130000|2022-06-29 23:58:50|13.52|11.92|13.53|11.93|13.53|11.93|13.52|11.92|0
1656547140000|2022-06-29 23:59:00|13.52|11.92|13.52|11.92|13.52|11.92|13.52|11.92|0
1656547150000|2022-06-29 23:59:10|13.53|11.93|13.53|11.93|13.53|11.93|13.53|11.93|0
1656547200000|2022-06-30 00:00:00|13.52|11.92|13.53|11.93|13.55|11.95|13.52|11.92|0
1656547210000|2022-06-30 00:00:10|13.52|11.92|13.49|11.89|13.52|11.92|13.49|11.89|0
1656547220000|2022-06-30 00:00:20|13.47|11.87|13.49|11.89|13.49|11.89|13.47|11.87|0
1656547230000|2022-06-30 00:00:30|13.47|11.87|13.36|11.76|13.47|11.87|13.36|11.76|0
1656547240000|2022-06-30 00:00:40|13.33|11.73|13.35|11.75|13.35|11.75|13.32|11.72|0
1656547250000|2022-06-30 00:00:50|13.4|11.8|13.41|11.81|13.43|11.83|13.4|11.8|0
1656547260000|2022-06-30 00:01:00|13.37|11.77|13.33|11.73|13.37|11.77|13.33|11.73|0
1656547270000|2022-06-30 00:01:10|13.32|11.72|13.31|11.71|13.32|11.72|13.31|11.71|0
1656547280000|2022-06-30 00:01:20|13.28|11.68|13.25|11.65|13.29|11.69|13.25|11.65|0
1656547290000|2022-06-30 00:01:30|13.27|11.67|13.27|11.67|13.27|11.67|13.24|11.64|0
1656547300000|2022-06-30 00:01:40|13.28|11.68|13.25|11.65|13.28|11.68|13.25|11.65|0
1656547310000|2022-06-30 00:01:50|13.27|11.67|13.25|11.65|13.27|11.67|13.25|11.65|0
1656547320000|2022-06-30 00:02:00|13.23|11.63|13.2|11.6|13.23|11.63|13.2|11.6|0
1656547330000|2022-06-30 00:02:10|13.22|11.62|13.22|11.62|13.22|11.62|13.2|11.6|0
1656547340000|2022-06-30 00:02:20|13.2|11.6|13.2|11.6|13.2|11.6|13.16|11.56|0
1656547350000|2022-06-30 00:02:30|13.19|11.59|13.22|11.62|13.22|11.62|13.19|11.59|0
1656547360000|2022-06-30 00:02:40|13.23|11.63|13.23|11.63|13.23|11.63|13.23|11.63|0
1656547370000|2022-06-30 00:02:50|13.24|11.64|13.25|11.65|13.25|11.65|13.24|11.64|0
1656547380000|2022-06-30 00:03:00|13.2|11.6|13.23|11.63|13.23|11.63|13.2|11.6|0
1656547390000|2022-06-30 00:03:10|13.24|11.64|13.27|11.67|13.27|11.67|13.24|11.64|0
1656547400000|2022-06-30 00:03:20|13.28|11.68|13.29|11.69|13.29|11.69|13.25|11.65|0
1656547410000|2022-06-30 00:03:30|13.27|11.67|13.31|11.71|13.31|11.71|13.27|11.67|0
1656547420000|2022-06-30 00:03:40|13.29|11.69|13.29|11.69|13.29|11.69|13.29|11.69|0
1656547430000|2022-06-30 00:03:50|13.28|11.68|13.29|11.69|13.29|11.69|13.25|11.65|0
1656547440000|2022-06-30 00:04:00|13.32|11.72|13.33|11.73|13.33|11.73|13.32|11.72|0
1656547450000|2022-06-30 00:04:10|13.35|11.75|13.35|11.75|13.36|11.76|13.35|11.75|0
1656547460000|2022-06-30 00:04:20|13.36|11.76|13.35|11.75|13.36|11.76|13.35|11.75|0
1656547470000|2022-06-30 00:04:30|13.39|11.79|13.4|11.8|13.4|11.8|13.39|11.79|0
1656547480000|2022-06-30 00:04:40|13.39|11.79|13.41|11.81|13.41|11.81|13.38|11.78|0
1656547490000|2022-06-30 00:04:50|13.43|11.83|13.43|11.83|13.43|11.83|13.43|11.83|0
1656547500000|2022-06-30 00:05:00|13.42|11.82|13.48|11.88|13.48|11.88|13.42|11.82|0
1656547510000|2022-06-30 00:05:10|13.49|11.89|13.47|11.87|13.49|11.89|13.47|11.87|0
1656547520000|2022-06-30 00:05:20|13.52|11.92|13.52|11.92|13.52|11.92|13.52|11.92|0
1656547530000|2022-06-30 00:05:30|13.51|11.91|13.52|11.92|13.52|11.92|13.51|11.91|0
1656547540000|2022-06-30 00:05:40|13.5|11.9|13.52|11.92|13.52|11.92|13.5|11.9|0
1656547550000|2022-06-30 00:05:50|13.55|11.95|13.53|11.93|13.55|11.95|13.53|11.93|0
1656547560000|2022-06-30 00:06:00|13.52|11.92|13.52|11.92|13.53|11.93|13.52|11.92|0
1656547570000|2022-06-30 00:06:10|13.53|11.93|13.53|11.93|13.53|11.93|13.52|11.92|0
1656547580000|2022-06-30 00:06:20|13.54|11.94|13.55|11.95|13.55|11.95|13.54|11.94|0
1656547590000|2022-06-30 00:06:30|13.54|11.94|13.59|11.99|13.59|11.99|13.54|11.94|0
1656547600000|2022-06-30 00:06:40|13.61|12.01|13.59|11.99|13.61|12.01|13.59|11.99|0
1656547610000|2022-06-30 00:06:50|13.58|11.98|13.61|12.01|13.61|12.01|13.58|11.98|0
1656547620000|2022-06-30 00:07:00|13.6|12|13.59|11.99|13.6|12|13.59|11.99|0
1656547630000|2022-06-30 00:07:10|13.6|12|13.59|11.99|13.6|12|13.59|11.99|0
1656547640000|2022-06-30 00:07:20|13.57|11.97|13.58|11.98|13.59|11.99|13.57|11.97|0
1656547650000|2022-06-30 00:07:30|13.56|11.96|13.57|11.97|13.57|11.97|13.56|11.96|0
1656547660000|2022-06-30 00:07:40|13.56|11.96|13.55|11.95|13.56|11.96|13.55|11.95|0
1656547670000|2022-06-30 00:07:50|13.53|11.93|13.52|11.92|13.55|11.95|13.52|11.92|0
1656547680000|2022-06-30 00:08:00|13.53|11.93|13.52|11.92|13.53|11.93|13.52|11.92|0
1656547690000|2022-06-30 00:08:10|13.53|11.93|13.53|11.93|13.53|11.93|13.53|11.93|0
1656547700000|2022-06-30 00:08:20|13.55|11.95|13.54|11.94|13.55|11.95|13.54|11.94|0
1656547710000|2022-06-30 00:08:30|13.55|11.95|13.53|11.93|13.55|11.95|13.53|11.93|0
1656547720000|2022-06-30 00:08:40|13.55|11.95|13.51|11.91|13.56|11.96|13.51|11.91|0
1656547730000|2022-06-30 00:08:50|13.49|11.89|13.49|11.89|13.49|11.89|13.49|11.89|0
1656547740000|2022-06-30 00:09:00|13.51|11.91|13.53|11.93|13.53|11.93|13.51|11.91|0
1656547750000|2022-06-30 00:09:10|13.52|11.92|13.52|11.92|13.53|11.93|13.52|11.92|0
1656547760000|2022-06-30 00:09:20|13.53|11.93|13.54|11.94|13.54|11.94|13.53|11.93|0
1656547770000|2022-06-30 00:09:30|13.55|11.95|13.56|11.96|13.56|11.96|13.55|11.95|0
1656547780000|2022-06-30 00:09:40|13.57|11.97|13.52|11.92|13.57|11.97|13.51|11.91|0
1656547790000|2022-06-30 00:09:50|13.53|11.93|13.55|11.95|13.55|11.95|13.53|11.93|0
1656547800000|2022-06-30 00:10:00|13.53|11.93|13.55|11.95|13.56|11.96|13.53|11.93|0
1656547810000|2022-06-30 00:10:10|13.53|11.93|13.51|11.91|13.53|11.93|13.51|11.91|0
1656547820000|2022-06-30 00:10:20|13.49|11.89|13.49|11.89|13.49|11.89|13.49|11.89|0
1656547830000|2022-06-30 00:10:30|13.51|11.91|13.49|11.89|13.51|11.91|13.49|11.89|0
1656547840000|2022-06-30 00:10:40|13.45|11.85|13.45|11.85|13.45|11.85|13.43|11.83|0
1656547850000|2022-06-30 00:10:50|13.43|11.83|13.44|11.84|13.45|11.85|13.43|11.83|0
1656547860000|2022-06-30 00:11:00|13.47|11.87|13.46|11.86|13.47|11.87|13.46|11.86|0
1656547870000|2022-06-30 00:11:10|13.47|11.87|13.46|11.86|13.47|11.87|13.46|11.86|0
1656547880000|2022-06-30 00:11:20|13.45|11.85|13.45|11.85|13.48|11.88|13.45|11.85|0
1656547890000|2022-06-30 00:11:30|13.46|11.86|13.48|11.88|13.48|11.88|13.46|11.86|0
1656547900000|2022-06-30 00:11:40|13.47|11.87|13.49|11.89|13.49|11.89|13.47|11.87|0
1656547910000|2022-06-30 00:11:50|13.47|11.87|13.46|11.86|13.47|11.87|13.45|11.85|0
1656547920000|2022-06-30 00:12:00|13.47|11.87|13.49|11.89|13.49|11.89|13.47|11.87|0
1656547930000|2022-06-30 00:12:10|13.48|11.88|13.48|11.88|13.48|11.88|13.48|11.88|0
1656547940000|2022-06-30 00:12:20|13.49|11.89|13.47|11.87|13.49|11.89|13.47|11.87|0
1656547950000|2022-06-30 00:12:30|13.46|11.86|13.47|11.87|13.47|11.87|13.46|11.86|0
1656547960000|2022-06-30 00:12:40|13.45|11.85|13.45|11.85|13.45|11.85|13.44|11.84|0
1656547970000|2022-06-30 00:12:50|13.49|11.89|13.49|11.89|13.49|11.89|13.49|11.89|0
1656547980000|2022-06-30 00:13:00|13.5|11.9|13.49|11.89|13.5|11.9|13.49|11.89|0
1656547990000|2022-06-30 00:13:10|13.48|11.88|13.48|11.88|13.48|11.88|13.48|11.88|0
1656548000000|2022-06-30 00:13:20|13.49|11.89|13.52|11.92|13.52|11.92|13.49|11.89|0
1656548010000|2022-06-30 00:13:30|13.51|11.91|13.52|11.92|13.52|11.92|13.51|11.91|0
1656548020000|2022-06-30 00:13:40|13.53|11.93|13.53|11.93|13.53|11.93|13.53|11.93|0
1656548040000|2022-06-30 00:14:00|13.55|11.95|13.55|11.95|13.55|11.95|13.55|11.95|0
1656548050000|2022-06-30 00:14:10|13.56|11.96|13.55|11.95|13.56|11.96|13.55|11.95|0
1656548060000|2022-06-30 00:14:20|13.53|11.93|13.53|11.93|13.53|11.93|13.53|11.93|0
1656548070000|2022-06-30 00:14:30|13.52|11.92|13.54|11.94|13.54|11.94|13.52|11.92|0
1656548080000|2022-06-30 00:14:40|13.53|11.93|13.54|11.94|13.54|11.94|13.53|11.93|0
1656548090000|2022-06-30 00:14:50|13.53|11.93|13.52|11.92|13.53|11.93|13.52|11.92|0
1656548100000|2022-06-30 00:15:00|13.51|11.91|13.54|11.94|13.54|11.94|13.51|11.91|0
1656548110000|2022-06-30 00:15:10|13.55|11.95|13.56|11.96|13.56|11.96|13.54|11.94|0
1656548120000|2022-06-30 00:15:20|13.55|11.95|13.53|11.93|13.55|11.95|13.53|11.93|0
1656548140000|2022-06-30 00:15:40|13.52|11.92|13.5|11.9|13.52|11.92|13.49|11.89|0
1656548150000|2022-06-30 00:15:50|13.49|11.89|13.49|11.89|13.49|11.89|13.49|11.89|0
1656548160000|2022-06-30 00:16:00|13.5|11.9|13.5|11.9|13.5|11.9|13.5|11.9|0
1656548170000|2022-06-30 00:16:10|13.48|11.88|13.48|11.88|13.48|11.88|13.48|11.88|0
1656548180000|2022-06-30 00:16:20|13.49|11.89|13.45|11.85|13.49|11.89|13.45|11.85|0
1656548190000|2022-06-30 00:16:30|13.44|11.84|13.44|11.84|13.44|11.84|13.44|11.84|0
1656548200000|2022-06-30 00:16:40|13.45|11.85|13.43|11.83|13.45|11.85|13.43|11.83|0
1656548210000|2022-06-30 00:16:50|13.36|11.76|13.41|11.81|13.41|11.81|13.36|11.76|0
1656548220000|2022-06-30 00:17:00|13.43|11.83|13.41|11.81|13.43|11.83|13.41|11.81|0
1656548230000|2022-06-30 00:17:10|13.42|11.82|13.45|11.85|13.45|11.85|13.42|11.82|0
1656548240000|2022-06-30 00:17:20|13.46|11.86|13.48|11.88|13.48|11.88|13.46|11.86|0
1656548250000|2022-06-30 00:17:30|13.49|11.89|13.49|11.89|13.49|11.89|13.47|11.87|0
1656548260000|2022-06-30 00:17:40|13.48|11.88|13.5|11.9|13.5|11.9|13.48|11.88|0
1656548270000|2022-06-30 00:17:50|13.49|11.89|13.49|11.89|13.49|11.89|13.48|11.88|0
1656548280000|2022-06-30 00:18:00|13.47|11.87|13.45|11.85|13.47|11.87|13.45|11.85|0
1656548290000|2022-06-30 00:18:10|13.46|11.86|13.45|11.85|13.46|11.86|13.44|11.84|0
1656548300000|2022-06-30 00:18:20|13.43|11.83|13.45|11.85|13.45|11.85|13.43|11.83|0
1656548310000|2022-06-30 00:18:30|13.44|11.84|13.45|11.85|13.45|11.85|13.44|11.84|0
1656548320000|2022-06-30 00:18:40|13.44|11.84|13.47|11.87|13.47|11.87|13.44|11.84|0
1656548330000|2022-06-30 00:18:50|13.49|11.89|13.47|11.87|13.49|11.89|13.47|11.87|0
1656548340000|2022-06-30 00:19:00|13.48|11.88|13.47|11.87|13.48|11.88|13.47|11.87|0
1656548350000|2022-06-30 00:19:10|13.49|11.89|13.49|11.89|13.49|11.89|13.49|11.89|0
1656548360000|2022-06-30 00:19:20|13.5|11.9|13.49|11.89|13.5|11.9|13.49|11.89|0
1656548370000|2022-06-30 00:19:30|13.51|11.91|13.51|11.91|13.51|11.91|13.49|11.89|0
1656548380000|2022-06-30 00:19:40|13.5|11.9|13.51|11.91|13.51|11.91|13.5|11.9|0
1656548390000|2022-06-30 00:19:50|13.52|11.92|13.52|11.92|13.54|11.94|13.52|11.92|0
1656548400000|2022-06-30 00:20:00|13.53|11.93|13.53|11.93|13.53|11.93|13.53|11.93|0
1656548410000|2022-06-30 00:20:10|13.55|11.95|13.55|11.95|13.55|11.95|13.55|11.95|0
1656548420000|2022-06-30 00:20:20|13.54|11.94|13.54|11.94|13.56|11.96|13.54|11.94|0
1656548430000|2022-06-30 00:20:30|13.55|11.95|13.56|11.96|13.56|11.96|13.55|11.95|0
1656548440000|2022-06-30 00:20:40|13.57|11.97|13.59|11.99|13.59|11.99|13.57|11.97|0
1656548450000|2022-06-30 00:20:50|13.56|11.96|13.53|11.93|13.56|11.96|13.53|11.93|0
1656548460000|2022-06-30 00:21:00|13.52|11.92|13.5|11.9|13.52|11.92|13.5|11.9|0
1656548470000|2022-06-30 00:21:10|13.51|11.91|13.52|11.92|13.52|11.92|13.51|11.91|0
1656548480000|2022-06-30 00:21:20|13.54|11.94|13.53|11.93|13.54|11.94|13.53|11.93|0
1656548490000|2022-06-30 00:21:30|13.52|11.92|13.5|11.9|13.52|11.92|13.5|11.9|0
1656548500000|2022-06-30 00:21:40|13.51|11.91|13.51|11.91|13.51|11.91|13.51|11.91|0
1656548510000|2022-06-30 00:21:50|13.5|11.9|13.49|11.89|13.5|11.9|13.49|11.89|0
1656548520000|2022-06-30 00:22:00|13.5|11.9|13.51|11.91|13.52|11.92|13.5|11.9|0
1656548530000|2022-06-30 00:22:10|13.49|11.89|13.5|11.9|13.5|11.9|13.49|11.89|0
1656548540000|2022-06-30 00:22:20|13.49|11.89|13.5|11.9|13.5|11.9|13.49|11.89|0
1656548550000|2022-06-30 00:22:30|13.49|11.89|13.51|11.91|13.51|11.91|13.49|11.89|0
1656548560000|2022-06-30 00:22:40|13.49|11.89|13.49|11.89|13.49|11.89|13.49|11.89|0
1656548580000|2022-06-30 00:23:00|13.5|11.9|13.5|11.9|13.5|11.9|13.5|11.9|0
1656548590000|2022-06-30 00:23:10|13.48|11.88|13.47|11.87|13.48|11.88|13.45|11.85|0
1656548600000|2022-06-30 00:23:20|13.48|11.88|13.46|11.86|13.48|11.88|13.46|11.86|0
1656548610000|2022-06-30 00:23:30|13.45|11.85|13.45|11.85|13.45|11.85|13.45|11.85|0
1656548620000|2022-06-30 00:23:40|13.46|11.86|13.46|11.86|13.46|11.86|13.45|11.85|0
1656548630000|2022-06-30 00:23:50|13.47|11.87|13.47|11.87|13.48|11.88|13.47|11.87|0
1656548650000|2022-06-30 00:24:10|13.48|11.88|13.49|11.89|13.49|11.89|13.48|11.88|0
1656548660000|2022-06-30 00:24:20|13.51|11.91|13.53|11.93|13.53|11.93|13.51|11.91|0
1656548670000|2022-06-30 00:24:30|13.55|11.95|13.53|11.93|13.55|11.95|13.53|11.93|0
1656548680000|2022-06-30 00:24:40|13.52|11.92|13.53|11.93|13.53|11.93|13.52|11.92|0
1656548690000|2022-06-30 00:24:50|13.52|11.92|13.49|11.89|13.52|11.92|13.49|11.89|0
1656548700000|2022-06-30 00:25:00|13.5|11.9|13.49|11.89|13.51|11.91|13.49|11.89|0
1656548710000|2022-06-30 00:25:10|13.48|11.88|13.48|11.88|13.48|11.88|13.48|11.88|0
1656548720000|2022-06-30 00:25:20|13.47|11.87|13.47|11.87|13.47|11.87|13.47|11.87|0
1656548730000|2022-06-30 00:25:30|13.45|11.85|13.45|11.85|13.46|11.86|13.45|11.85|0
1656548740000|2022-06-30 00:25:40|13.47|11.87|13.47|11.87|13.47|11.87|13.47|11.87|0
1656548750000|2022-06-30 00:25:50|13.45|11.85|13.46|11.86|13.46|11.86|13.45|11.85|0
1656548760000|2022-06-30 00:26:00|13.48|11.88|13.47|11.87|13.48|11.88|13.47|11.87|0
1656548770000|2022-06-30 00:26:10|13.48|11.88|13.47|11.87|13.48|11.88|13.47|11.87|0
1656548780000|2022-06-30 00:26:20|13.48|11.88|13.46|11.86|13.48|11.88|13.46|11.86|0
1656548790000|2022-06-30 00:26:30|13.45|11.85|13.45|11.85|13.46|11.86|13.45|11.85|0
1656548800000|2022-06-30 00:26:40|13.47|11.87|13.44|11.84|13.47|11.87|13.44|11.84|0
1656548810000|2022-06-30 00:26:50|13.45|11.85|13.47|11.87|13.47|11.87|13.45|11.85|0
1656548830000|2022-06-30 00:27:10|13.46|11.86|13.46|11.86|13.46|11.86|13.46|11.86|0
1656548840000|2022-06-30 00:27:20|13.47|11.87|13.48|11.88|13.48|11.88|13.47|11.87|0
1656548850000|2022-06-30 00:27:30|13.49|11.89|13.49|11.89|13.49|11.89|13.49|11.89|0
1656548860000|2022-06-30 00:27:40|13.48|11.88|13.48|11.88|13.49|11.89|13.48|11.88|0
1656548870000|2022-06-30 00:27:50|13.47|11.87|13.46|11.86|13.47|11.87|13.46|11.86|0
1656548880000|2022-06-30 00:28:00|13.47|11.87|13.48|11.88|13.48|11.88|13.47|11.87|0
1656548890000|2022-06-30 00:28:10|13.47|11.87|13.47|11.87|13.47|11.87|13.46|11.86|0
1656548900000|2022-06-30 00:28:20|13.48|11.88|13.48|11.88|13.48|11.88|13.48|11.88|0
1656548910000|2022-06-30 00:28:30|13.47|11.87|13.46|11.86|13.47|11.87|13.46|11.86|0
1656548920000|2022-06-30 00:28:40|13.48|11.88|13.5|11.9|13.5|11.9|13.48|11.88|0
1656548930000|2022-06-30 00:28:50|13.51|11.91|13.51|11.91|13.52|11.92|13.51|11.91|0
1656548940000|2022-06-30 00:29:00|13.52|11.92|13.52|11.92|13.52|11.92|13.51|11.91|0
1656548950000|2022-06-30 00:29:10|13.53|11.93|13.55|11.95|13.55|11.95|13.53|11.93|0
1656548960000|2022-06-30 00:29:20|13.56|11.96|13.54|11.94|13.56|11.96|13.54|11.94|0
1656548970000|2022-06-30 00:29:30|13.53|11.93|13.53|11.93|13.53|11.93|13.53|11.93|0
1656548980000|2022-06-30 00:29:40|13.52|11.92|13.52|11.92|13.52|11.92|13.52|11.92|0
1656548990000|2022-06-30 00:29:50|13.51|11.91|13.49|11.89|13.51|11.91|13.49|11.89|0
1656549000000|2022-06-30 00:30:00|13.5|11.9|13.55|11.95|13.55|11.95|13.5|11.9|0
1656549010000|2022-06-30 00:30:10|13.56|11.96|13.56|11.96|13.56|11.96|13.56|11.96|0
1656549020000|2022-06-30 00:30:20|13.57|11.97|13.58|11.98|13.58|11.98|13.57|11.97|0
1656549030000|2022-06-30 00:30:30|13.57|11.97|13.57|11.97|13.57|11.97|13.56|11.96|0
1656549040000|2022-06-30 00:30:40|13.56|11.96|13.57|11.97|13.58|11.98|13.56|11.96|0
1656549050000|2022-06-30 00:30:50|13.58|11.98|13.59|11.99|13.59|11.99|13.58|11.98|0
1656549060000|2022-06-30 00:31:00|13.6|12|13.61|12.01|13.61|12.01|13.6|12|0
1656549070000|2022-06-30 00:31:10|13.59|11.99|13.56|11.96|13.59|11.99|13.56|11.96|0
1656549080000|2022-06-30 00:31:20|13.55|11.95|13.59|11.99|13.6|12|13.55|11.95|0
1656549090000|2022-06-30 00:31:30|13.55|11.95|13.56|11.96|13.57|11.97|13.55|11.95|0
1656549100000|2022-06-30 00:31:40|13.55|11.95|13.54|11.94|13.56|11.96|13.54|11.94|0
1656549110000|2022-06-30 00:31:50|13.52|11.92|13.52|11.92|13.52|11.92|13.52|11.92|0
1656549120000|2022-06-30 00:32:00|13.55|11.95|13.52|11.92|13.55|11.95|13.52|11.92|0
1656549130000|2022-06-30 00:32:10|13.5|11.9|13.5|11.9|13.5|11.9|13.5|11.9|0
1656549140000|2022-06-30 00:32:20|13.49|11.89|13.45|11.85|13.49|11.89|13.45|11.85|0
1656549150000|2022-06-30 00:32:30|13.46|11.86|13.47|11.87|13.48|11.88|13.46|11.86|0
1656549160000|2022-06-30 00:32:40|13.45|11.85|13.48|11.88|13.48|11.88|13.45|11.85|0
1656549170000|2022-06-30 00:32:50|13.45|11.85|13.46|11.86|13.48|11.88|13.45|11.85|0
1656549180000|2022-06-30 00:33:00|13.47|11.87|13.47|11.87|13.47|11.87|13.47|11.87|0
1656549190000|2022-06-30 00:33:10|13.46|11.86|13.46|11.86|13.46|11.86|13.46|11.86|0
1656549200000|2022-06-30 00:33:20|13.48|11.88|13.46|11.86|13.48|11.88|13.46|11.86|0
1656549210000|2022-06-30 00:33:30|13.45|11.85|13.46|11.86|13.47|11.87|13.45|11.85|0
1656549220000|2022-06-30 00:33:40|13.47|11.87|13.47|11.87|13.48|11.88|13.47|11.87|0
1656549230000|2022-06-30 00:33:50|13.48|11.88|13.46|11.86|13.48|11.88|13.46|11.86|0
1656549240000|2022-06-30 00:34:00|13.47|11.87|13.46|11.86|13.47|11.87|13.46|11.86|0
1656549250000|2022-06-30 00:34:10|13.45|11.85|13.45|11.85|13.46|11.86|13.45|11.85|0
1656549260000|2022-06-30 00:34:20|13.44|11.84|13.44|11.84|13.44|11.84|13.44|11.84|0
1656549270000|2022-06-30 00:34:30|13.45|11.85|13.44|11.84|13.45|11.85|13.43|11.83|0
1656549280000|2022-06-30 00:34:40|13.45|11.85|13.44|11.84|13.45|11.85|13.44|11.84|0
1656549290000|2022-06-30 00:34:50|13.45|11.85|13.44|11.84|13.45|11.85|13.44|11.84|0
1656549300000|2022-06-30 00:35:00|13.45|11.85|13.45|11.85|13.45|11.85|13.45|11.85|0
1656549310000|2022-06-30 00:35:10|13.46|11.86|13.45|11.85|13.46|11.86|13.45|11.85|0
1656549320000|2022-06-30 00:35:20|13.46|11.86|13.48|11.88|13.48|11.88|13.46|11.86|0
1656549330000|2022-06-30 00:35:30|13.47|11.87|13.48|11.88|13.48|11.88|13.46|11.86|0
1656549340000|2022-06-30 00:35:40|13.46|11.86|13.48|11.88|13.48|11.88|13.46|11.86|0
1656549350000|2022-06-30 00:35:50|13.47|11.87|13.45|11.85|13.47|11.87|13.45|11.85|0
1656549360000|2022-06-30 00:36:00|13.46|11.86|13.47|11.87|13.48|11.88|13.46|11.86|0
1656549370000|2022-06-30 00:36:10|13.48|11.88|13.47|11.87|13.48|11.88|13.47|11.87|0
1656549380000|2022-06-30 00:36:20|13.48|11.88|13.46|11.86|13.48|11.88|13.46|11.86|0
1656549390000|2022-06-30 00:36:30|13.47|11.87|13.46|11.86|13.47|11.87|13.46|11.86|0
1656549400000|2022-06-30 00:36:40|13.45|11.85|13.46|11.86|13.46|11.86|13.45|11.85|0
1656549410000|2022-06-30 00:36:50|13.47|11.87|13.48|11.88|13.48|11.88|13.47|11.87|0
1656549430000|2022-06-30 00:37:10|13.49|11.89|13.49|11.89|13.49|11.89|13.49|11.89|0
1656549440000|2022-06-30 00:37:20|13.48|11.88|13.48|11.88|13.48|11.88|13.48|11.88|0
1656549450000|2022-06-30 00:37:30|13.47|11.87|13.47|11.87|13.47|11.87|13.47|11.87|0
1656549460000|2022-06-30 00:37:40|13.46|11.86|13.49|11.89|13.49|11.89|13.46|11.86|0
1656549470000|2022-06-30 00:37:50|13.52|11.92|13.54|11.94|13.54|11.94|13.52|11.92|0
1656549480000|2022-06-30 00:38:00|13.53|11.93|13.54|11.94|13.54|11.94|13.53|11.93|0
1656549490000|2022-06-30 00:38:10|13.55|11.95|13.54|11.94|13.55|11.95|13.54|11.94|0
1656549500000|2022-06-30 00:38:20|13.55|11.95|13.55|11.95|13.55|11.95|13.54|11.94|0
1656549510000|2022-06-30 00:38:30|13.56|11.96|13.55|11.95|13.56|11.96|13.55|11.95|0
1656549520000|2022-06-30 00:38:40|13.54|11.94|13.54|11.94|13.54|11.94|13.54|11.94|0
1656549540000|2022-06-30 00:39:00|13.56|11.96|13.54|11.94|13.56|11.96|13.54|11.94|0
1656549550000|2022-06-30 00:39:10|13.5|11.9|13.49|11.89|13.5|11.9|13.49|11.89|0
1656549560000|2022-06-30 00:39:20|13.5|11.9|13.49|11.89|13.5|11.9|13.49|11.89|0
1656549570000|2022-06-30 00:39:30|13.48|11.88|13.5|11.9|13.5|11.9|13.48|11.88|0
1656549580000|2022-06-30 00:39:40|13.48|11.88|13.48|11.88|13.48|11.88|13.48|11.88|0
1656549600000|2022-06-30 00:40:00|13.49|11.89|13.53|11.93|13.53|11.93|13.49|11.89|0
1656549610000|2022-06-30 00:40:10|13.52|11.92|13.53|11.93|13.53|11.93|13.52|11.92|0
1656549620000|2022-06-30 00:40:20|13.54|11.94|13.54|11.94|13.54|11.94|13.54|11.94|0
1656549640000|2022-06-30 00:40:40|13.56|11.96|13.56|11.96|13.57|11.97|13.56|11.96|0
1656549650000|2022-06-30 00:40:50|13.57|11.97|13.57|11.97|13.57|11.97|13.57|11.97|0
1656549660000|2022-06-30 00:41:00|13.56|11.96|13.56|11.96|13.57|11.97|13.56|11.96|0
1656549670000|2022-06-30 00:41:10|13.57|11.97|13.56|11.96|13.57|11.97|13.56|11.96|0
1656549680000|2022-06-30 00:41:20|13.54|11.94|13.54|11.94|13.54|11.94|13.54|11.94|0
1656549690000|2022-06-30 00:41:30|13.56|11.96|13.56|11.96|13.56|11.96|13.56|11.96|0
1656549700000|2022-06-30 00:41:40|13.55|11.95|13.56|11.96|13.56|11.96|13.54|11.94|0
1656549710000|2022-06-30 00:41:50|13.55|11.95|13.57|11.97|13.57|11.97|13.55|11.95|0
1656549720000|2022-06-30 00:42:00|13.58|11.98|13.6|12|13.6|12|13.58|11.98|0
1656549730000|2022-06-30 00:42:10|13.61|12.01|13.61|12.01|13.63|12.03|13.6|12|0
1656549750000|2022-06-30 00:42:30|13.64|12.04|13.64|12.04|13.64|12.04|13.64|12.04|0
1656549760000|2022-06-30 00:42:40|13.65|12.05|13.65|12.05|13.65|12.05|13.64|12.04|0
1656549770000|2022-06-30 00:42:50|13.64|12.04|13.64|12.04|13.64|12.04|13.64|12.04|0
1656549780000|2022-06-30 00:43:00|13.65|12.05|13.65|12.05|13.65|12.05|13.65|12.05|0
1656549790000|2022-06-30 00:43:10|13.64|12.04|13.62|12.02|13.64|12.04|13.62|12.02|0
1656549800000|2022-06-30 00:43:20|13.61|12.01|13.62|12.02|13.64|12.04|13.61|12.01|0
1656549820000|2022-06-30 00:43:40|13.61|12.01|13.6|12|13.61|12.01|13.6|12|0
1656549830000|2022-06-30 00:43:50|13.62|12.02|13.6|12|13.62|12.02|13.6|12|0
1656549840000|2022-06-30 00:44:00|13.61|12.01|13.61|12.01|13.61|12.01|13.6|12|0
1656549850000|2022-06-30 00:44:10|13.65|12.05|13.65|12.05|13.67|12.07|13.65|12.05|0
1656549860000|2022-06-30 00:44:20|13.67|12.07|13.64|12.04|13.67|12.07|13.64|12.04|0
1656549870000|2022-06-30 00:44:30|13.63|12.03|13.63|12.03|13.64|12.04|13.63|12.03|0
1656549880000|2022-06-30 00:44:40|13.62|12.02|13.62|12.02|13.62|12.02|13.62|12.02|0
1656549900000|2022-06-30 00:45:00|13.64|12.04|13.65|12.05|13.65|12.05|13.63|12.03|0
1656549910000|2022-06-30 00:45:10|13.66|12.06|13.64|12.04|13.66|12.06|13.64|12.04|0
1656549920000|2022-06-30 00:45:20|13.63|12.03|13.62|12.02|13.63|12.03|13.62|12.02|0
1656549930000|2022-06-30 00:45:30|13.61|12.01|13.6|12|13.61|12.01|13.6|12|0
1656549960000|2022-06-30 00:46:00|13.59|11.99|13.6|12|13.6|12|13.58|11.98|0
1656549970000|2022-06-30 00:46:10|13.61|12.01|13.6|12|13.61|12.01|13.6|12|0
1656549980000|2022-06-30 00:46:20|13.61|12.01|13.6|12|13.61|12.01|13.6|12|0
1656549990000|2022-06-30 00:46:30|13.61|12.01|13.61|12.01|13.61|12.01|13.6|12|0
1656550000000|2022-06-30 00:46:40|13.6|12|13.61|12.01|13.61|12.01|13.6|12|0
1656550010000|2022-06-30 00:46:50|13.6|12|13.6|12|13.6|12|13.6|12|0
1656550030000|2022-06-30 00:47:10|13.58|11.98|13.58|11.98|13.58|11.98|13.58|11.98|0
1656550050000|2022-06-30 00:47:30|13.57|11.97|13.56|11.96|13.57|11.97|13.56|11.96|0
1656550070000|2022-06-30 00:47:50|13.58|11.98|13.58|11.98|13.58|11.98|13.58|11.98|0
1656550080000|2022-06-30 00:48:00|13.57|11.97|13.56|11.96|13.58|11.98|13.56|11.96|0
1656550090000|2022-06-30 00:48:10|13.54|11.94|13.53|11.93|13.55|11.95|13.53|11.93|0
1656550100000|2022-06-30 00:48:20|13.54|11.94|13.54|11.94|13.54|11.94|13.53|11.93|0
1656550110000|2022-06-30 00:48:30|13.52|11.92|13.5|11.9|13.52|11.92|13.5|11.9|0
1656550120000|2022-06-30 00:48:40|13.51|11.91|13.5|11.9|13.51|11.91|13.5|11.9|0
1656550130000|2022-06-30 00:48:50|13.52|11.92|13.54|11.94|13.54|11.94|13.51|11.91|0
1656550140000|2022-06-30 00:49:00|13.53|11.93|13.52|11.92|13.53|11.93|13.52|11.92|0
1656550150000|2022-06-30 00:49:10|13.53|11.93|13.53|11.93|13.53|11.93|13.53|11.93|0
1656550160000|2022-06-30 00:49:20|13.52|11.92|13.54|11.94|13.54|11.94|13.52|11.92|0
1656550180000|2022-06-30 00:49:40|13.53|11.93|13.54|11.94|13.54|11.94|13.53|11.93|0
1656550190000|2022-06-30 00:49:50|13.52|11.92|13.52|11.92|13.52|11.92|13.52|11.92|0
1656550200000|2022-06-30 00:50:00|13.5|11.9|13.5|11.9|13.5|11.9|13.5|11.9|0
1656550210000|2022-06-30 00:50:10|13.51|11.91|13.5|11.9|13.51|11.91|13.5|11.9|0
1656550220000|2022-06-30 00:50:20|13.51|11.91|13.52|11.92|13.52|11.92|13.51|11.91|0
1656550230000|2022-06-30 00:50:30|13.51|11.91|13.54|11.94|13.54|11.94|13.51|11.91|0
1656550240000|2022-06-30 00:50:40|13.52|11.92|13.52|11.92|13.52|11.92|13.52|11.92|0
1656550250000|2022-06-30 00:50:50|13.53|11.93|13.54|11.94|13.54|11.94|13.53|11.93|0
1656550260000|2022-06-30 00:51:00|13.55|11.95|13.56|11.96|13.56|11.96|13.55|11.95|0
1656550270000|2022-06-30 00:51:10|13.54|11.94|13.54|11.94|13.54|11.94|13.54|11.94|0
1656550280000|2022-06-30 00:51:20|13.52|11.92|13.52|11.92|13.52|11.92|13.52|11.92|0
1656550290000|2022-06-30 00:51:30|13.5|11.9|13.49|11.89|13.5|11.9|13.49|11.89|0
1656550310000|2022-06-30 00:51:50|13.5|11.9|13.52|11.92|13.52|11.92|13.5|11.9|0
1656550340000|2022-06-30 00:52:20|13.54|11.94|13.54|11.94|13.54|11.94|13.54|11.94|0
1656550350000|2022-06-30 00:52:30|13.53|11.93|13.52|11.92|13.53|11.93|13.52|11.92|0
1656550360000|2022-06-30 00:52:40|13.51|11.91|13.51|11.91|13.52|11.92|13.51|11.91|0
1656550370000|2022-06-30 00:52:50|13.5|11.9|13.51|11.91|13.52|11.92|13.5|11.9|0
1656550380000|2022-06-30 00:53:00|13.52|11.92|13.52|11.92|13.53|11.93|13.52|11.92|0
1656550400000|2022-06-30 00:53:20|13.53|11.93|13.53|11.93|13.53|11.93|13.53|11.93|0
1656550410000|2022-06-30 00:53:30|13.54|11.94|13.52|11.92|13.54|11.94|13.52|11.92|0
1656550420000|2022-06-30 00:53:40|13.53|11.93|13.52|11.92|13.54|11.94|13.52|11.92|0
1656550430000|2022-06-30 00:53:50|13.53|11.93|13.53|11.93|13.53|11.93|13.53|11.93|0
1656550440000|2022-06-30 00:54:00|13.52|11.92|13.45|11.85|13.52|11.92|13.45|11.85|0
1656550450000|2022-06-30 00:54:10|13.44|11.84|13.44|11.84|13.44|11.84|13.44|11.84|0
1656550460000|2022-06-30 00:54:20|13.45|11.85|13.45|11.85|13.46|11.86|13.45|11.85|0
1656550470000|2022-06-30 00:54:30|13.46|11.86|13.44|11.84|13.46|11.86|13.44|11.84|0
1656550480000|2022-06-30 00:54:40|13.45|11.85|13.44|11.84|13.46|11.86|13.44|11.84|0
1656550490000|2022-06-30 00:54:50|13.45|11.85|13.46|11.86|13.46|11.86|13.45|11.85|0
1656550500000|2022-06-30 00:55:00|13.44|11.84|13.44|11.84|13.44|11.84|13.42|11.82|0
1656550510000|2022-06-30 00:55:10|13.43|11.83|13.44|11.84|13.44|11.84|13.43|11.83|0
1656550520000|2022-06-30 00:55:20|13.45|11.85|13.46|11.86|13.48|11.88|13.45|11.85|0
1656550530000|2022-06-30 00:55:30|13.44|11.84|13.44|11.84|13.44|11.84|13.44|11.84|0
1656550540000|2022-06-30 00:55:40|13.46|11.86|13.46|11.86|13.46|11.86|13.45|11.85|0
1656550550000|2022-06-30 00:55:50|13.48|11.88|13.46|11.86|13.48|11.88|13.46|11.86|0
1656550560000|2022-06-30 00:56:00|13.44|11.84|13.44|11.84|13.45|11.85|13.44|11.84|0
1656550570000|2022-06-30 00:56:10|13.47|11.87|13.45|11.85|13.47|11.87|13.45|11.85|0
1656550580000|2022-06-30 00:56:20|13.46|11.86|13.47|11.87|13.48|11.88|13.46|11.86|0
1656550590000|2022-06-30 00:56:30|13.48|11.88|13.5|11.9|13.5|11.9|13.48|11.88|0
1656550620000|2022-06-30 00:57:00|13.52|11.92|13.51|11.91|13.52|11.92|13.51|11.91|0
1656550630000|2022-06-30 00:57:10|13.5|11.9|13.52|11.92|13.52|11.92|13.5|11.9|0
1656550640000|2022-06-30 00:57:20|13.51|11.91|13.52|11.92|13.52|11.92|13.51|11.91|0
1656550660000|2022-06-30 00:57:40|13.5|11.9|13.48|11.88|13.5|11.9|13.48|11.88|0
1656550680000|2022-06-30 00:58:00|13.49|11.89|13.49|11.89|13.49|11.89|13.49|11.89|0
1656550690000|2022-06-30 00:58:10|13.5|11.9|13.5|11.9|13.5|11.9|13.49|11.89|0
1656550700000|2022-06-30 00:58:20|13.49|11.89|13.49|11.89|13.49|11.89|13.49|11.89|0
1656550710000|2022-06-30 00:58:30|13.5|11.9|13.49|11.89|13.5|11.9|13.49|11.89|0
1656550720000|2022-06-30 00:58:40|13.5|11.9|13.5|11.9|13.5|11.9|13.5|11.9|0
1656550730000|2022-06-30 00:58:50|13.51|11.91|13.5|11.9|13.51|11.91|13.5|11.9|0
1656550740000|2022-06-30 00:59:00|13.51|11.91|13.51|11.91|13.51|11.91|13.51|11.91|0
1656550750000|2022-06-30 00:59:10|13.5|11.9|13.5|11.9|13.5|11.9|13.5|11.9|0
1656550760000|2022-06-30 00:59:20|13.52|11.92|13.5|11.9|13.52|11.92|13.5|11.9|0
1656550770000|2022-06-30 00:59:30|13.51|11.91|13.51|11.91|13.51|11.91|13.51|11.91|0
1656550780000|2022-06-30 00:59:40|13.49|11.89|13.49|11.89|13.5|11.9|13.49|11.89|0
1656550790000|2022-06-30 00:59:50|13.48|11.88|13.48|11.88|13.48|11.88|13.48|11.88|0
1656550800000|2022-06-30 01:00:00|13.47|11.87|13.46|11.86|13.47|11.87|13.46|11.86|0
1656550810000|2022-06-30 01:00:10|13.45|11.85|13.42|11.82|13.45|11.85|13.42|11.82|0
1656550820000|2022-06-30 01:00:20|13.43|11.83|13.42|11.82|13.43|11.83|13.42|11.82|0
1656550830000|2022-06-30 01:00:30|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1656550840000|2022-06-30 01:00:40|13.36|11.76|13.32|11.72|13.36|11.76|13.32|11.72|0
1656550850000|2022-06-30 01:00:50|13.33|11.73|13.31|11.71|13.34|11.74|13.31|11.71|0
1656550860000|2022-06-30 01:01:00|13.3|11.7|13.3|11.7|13.3|11.7|13.29|11.69|0
1656550870000|2022-06-30 01:01:10|13.29|11.69|13.3|11.7|13.3|11.7|13.29|11.69|0
1656550890000|2022-06-30 01:01:30|13.29|11.69|13.3|11.7|13.3|11.7|13.29|11.69|0
1656550900000|2022-06-30 01:01:40|13.29|11.69|13.3|11.7|13.3|11.7|13.28|11.68|0
1656550920000|2022-06-30 01:02:00|13.32|11.72|13.33|11.73|13.33|11.73|13.32|11.72|0
1656550930000|2022-06-30 01:02:10|13.32|11.72|13.33|11.73|13.33|11.73|13.32|11.72|0
1656550940000|2022-06-30 01:02:20|13.34|11.74|13.36|11.76|13.36|11.76|13.33|11.73|0
1656550950000|2022-06-30 01:02:30|13.35|11.75|13.36|11.76|13.36|11.76|13.35|11.75|0
1656550960000|2022-06-30 01:02:40|13.35|11.75|13.36|11.76|13.37|11.77|13.35|11.75|0
1656550970000|2022-06-30 01:02:50|13.37|11.77|13.33|11.73|13.37|11.77|13.33|11.73|0
1656550980000|2022-06-30 01:03:00|13.3|11.7|13.3|11.7|13.3|11.7|13.3|11.7|0
1656550990000|2022-06-30 01:03:10|13.31|11.71|13.3|11.7|13.31|11.71|13.3|11.7|0
1656551000000|2022-06-30 01:03:20|13.31|11.71|13.3|11.7|13.31|11.71|13.3|11.7|0
1656551010000|2022-06-30 01:03:30|13.28|11.68|13.29|11.69|13.29|11.69|13.28|11.68|0
1656551020000|2022-06-30 01:03:40|13.3|11.7|13.29|11.69|13.3|11.7|13.29|11.69|0
1656551030000|2022-06-30 01:03:50|13.3|11.7|13.3|11.7|13.3|11.7|13.3|11.7|0
1656551040000|2022-06-30 01:04:00|13.29|11.69|13.3|11.7|13.3|11.7|13.29|11.69|0
1656551050000|2022-06-30 01:04:10|13.32|11.72|13.34|11.74|13.34|11.74|13.32|11.72|0
1656551060000|2022-06-30 01:04:20|13.33|11.73|13.35|11.75|13.35|11.75|13.33|11.73|0
1656551070000|2022-06-30 01:04:30|13.34|11.74|13.33|11.73|13.36|11.76|13.33|11.73|0
1656551080000|2022-06-30 01:04:40|13.32|11.72|13.3|11.7|13.32|11.72|13.3|11.7|0
1656551090000|2022-06-30 01:04:50|13.29|11.69|13.3|11.7|13.3|11.7|13.29|11.69|0
1656551100000|2022-06-30 01:05:00|13.31|11.71|13.33|11.73|13.33|11.73|13.31|11.71|0
1656551110000|2022-06-30 01:05:10|13.34|11.74|13.34|11.74|13.34|11.74|13.34|11.74|0
1656551120000|2022-06-30 01:05:20|13.33|11.73|13.34|11.74|13.34|11.74|13.33|11.73|0
1656551130000|2022-06-30 01:05:30|13.33|11.73|13.34|11.74|13.34|11.74|13.31|11.71|0
1656551140000|2022-06-30 01:05:40|13.35|11.75|13.37|11.77|13.37|11.77|13.35|11.75|0
1656551150000|2022-06-30 01:05:50|13.36|11.76|13.37|11.77|13.37|11.77|13.35|11.75|0
1656551160000|2022-06-30 01:06:00|13.35|11.75|13.32|11.72|13.35|11.75|13.32|11.72|0
1656551170000|2022-06-30 01:06:10|13.3|11.7|13.29|11.69|13.3|11.7|13.28|11.68|0
1656551180000|2022-06-30 01:06:20|13.3|11.7|13.28|11.68|13.3|11.7|13.28|11.68|0
1656551190000|2022-06-30 01:06:30|13.25|11.65|13.25|11.65|13.25|11.65|13.24|11.64|0
1656551200000|2022-06-30 01:06:40|13.24|11.64|13.24|11.64|13.24|11.64|13.24|11.64|0
1656551210000|2022-06-30 01:06:50|13.25|11.65|13.24|11.64|13.25|11.65|13.24|11.64|0
1656551220000|2022-06-30 01:07:00|13.22|11.62|13.22|11.62|13.22|11.62|13.22|11.62|0
1656551230000|2022-06-30 01:07:10|13.24|11.64|13.24|11.64|13.25|11.65|13.24|11.64|0
1656551250000|2022-06-30 01:07:30|13.28|11.68|13.27|11.67|13.28|11.68|13.27|11.67|0
1656551260000|2022-06-30 01:07:40|13.25|11.65|13.24|11.64|13.25|11.65|13.24|11.64|0
1656551270000|2022-06-30 01:07:50|13.22|11.62|13.24|11.64|13.24|11.64|13.22|11.62|0
1656551280000|2022-06-30 01:08:00|13.22|11.62|13.26|11.66|13.26|11.66|13.22|11.62|0
1656551290000|2022-06-30 01:08:10|13.27|11.67|13.27|11.67|13.28|11.68|13.27|11.67|0
1656551300000|2022-06-30 01:08:20|13.26|11.66|13.22|11.62|13.26|11.66|13.22|11.62|0
1656551310000|2022-06-30 01:08:30|13.23|11.63|13.24|11.64|13.24|11.64|13.23|11.63|0
1656551320000|2022-06-30 01:08:40|13.22|11.62|13.24|11.64|13.24|11.64|13.22|11.62|0
1656551340000|2022-06-30 01:09:00|13.22|11.62|13.24|11.64|13.24|11.64|13.22|11.62|0
1656551350000|2022-06-30 01:09:10|13.23|11.63|13.24|11.64|13.24|11.64|13.23|11.63|0
1656551360000|2022-06-30 01:09:20|13.22|11.62|13.21|11.61|13.22|11.62|13.21|11.61|0
1656551380000|2022-06-30 01:09:40|13.22|11.62|13.22|11.62|13.22|11.62|13.21|11.61|0
1656551390000|2022-06-30 01:09:50|13.21|11.61|13.18|11.58|13.21|11.61|13.18|11.58|0
1656551400000|2022-06-30 01:10:00|13.2|11.6|13.18|11.58|13.2|11.6|13.18|11.58|0
1656551410000|2022-06-30 01:10:10|13.14|11.54|13.16|11.56|13.17|11.57|13.14|11.54|0
1656551420000|2022-06-30 01:10:20|13.17|11.57|13.18|11.58|13.18|11.58|13.17|11.57|0
1656551430000|2022-06-30 01:10:30|13.2|11.6|13.2|11.6|13.2|11.6|13.19|11.59|0
1656551440000|2022-06-30 01:10:40|13.18|11.58|13.19|11.59|13.19|11.59|13.18|11.58|0
1656551450000|2022-06-30 01:10:50|13.18|11.58|13.2|11.6|13.2|11.6|13.18|11.58|0
1656551460000|2022-06-30 01:11:00|13.18|11.58|13.1|11.5|13.18|11.58|13.1|11.5|0
1656551470000|2022-06-30 01:11:10|13.08|11.48|13.09|11.49|13.09|11.49|13.05|11.45|0
1656551480000|2022-06-30 01:11:20|13.07|11.47|13.07|11.47|13.07|11.47|13.06|11.46|0
1656551490000|2022-06-30 01:11:30|13.08|11.48|13.09|11.49|13.1|11.5|13.08|11.48|0
1656551500000|2022-06-30 01:11:40|13.08|11.48|13.09|11.49|13.1|11.5|13.08|11.48|0
1656551510000|2022-06-30 01:11:50|13.1|11.5|13.09|11.49|13.1|11.5|13.09|11.49|0
1656551520000|2022-06-30 01:12:00|13.1|11.5|13.08|11.48|13.1|11.5|13.08|11.48|0
1656551530000|2022-06-30 01:12:10|13.09|11.49|13.14|11.54|13.14|11.54|13.09|11.49|0
1656551540000|2022-06-30 01:12:20|13.15|11.55|13.14|11.54|13.15|11.55|13.14|11.54|0
1656551550000|2022-06-30 01:12:30|13.1|11.5|13.12|11.52|13.12|11.52|13.1|11.5|0
1656551560000|2022-06-30 01:12:40|13.13|11.53|13.14|11.54|13.14|11.54|13.13|11.53|0
1656551570000|2022-06-30 01:12:50|13.15|11.55|13.14|11.54|13.15|11.55|13.13|11.53|0
1656551580000|2022-06-30 01:13:00|13.12|11.52|13.13|11.53|13.13|11.53|13.12|11.52|0
1656551590000|2022-06-30 01:13:10|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1656551600000|2022-06-30 01:13:20|13.1|11.5|13.1|11.5|13.12|11.52|13.1|11.5|0
1656551610000|2022-06-30 01:13:30|13.09|11.49|13.08|11.48|13.09|11.49|13.08|11.48|0
1656551620000|2022-06-30 01:13:40|13.09|11.49|13.08|11.48|13.09|11.49|13.08|11.48|0
1656551630000|2022-06-30 01:13:50|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1656551640000|2022-06-30 01:14:00|13.08|11.48|13.07|11.47|13.08|11.48|13.07|11.47|0
1656551650000|2022-06-30 01:14:10|13.08|11.48|13.1|11.5|13.1|11.5|13.08|11.48|0
1656551660000|2022-06-30 01:14:20|13.09|11.49|13.08|11.48|13.09|11.49|13.08|11.48|0
1656551670000|2022-06-30 01:14:30|13.09|11.49|13.1|11.5|13.1|11.5|13.09|11.49|0
1656551680000|2022-06-30 01:14:40|13.11|11.51|13.1|11.5|13.12|11.52|13.1|11.5|0
1656551690000|2022-06-30 01:14:50|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1656551700000|2022-06-30 01:15:00|13.1|11.5|13.05|11.45|13.1|11.5|13.05|11.45|0
1656551710000|2022-06-30 01:15:10|13.07|11.47|13.06|11.46|13.07|11.47|13.05|11.45|0
1656551720000|2022-06-30 01:15:20|13.07|11.47|13.04|11.44|13.07|11.47|13.04|11.44|0
1656551730000|2022-06-30 01:15:30|13.05|11.45|13.01|11.41|13.05|11.45|13.01|11.41|0
1656551740000|2022-06-30 01:15:40|13|11.4|13|11.4|13|11.4|12.99|11.39|0
1656551750000|2022-06-30 01:15:50|13.01|11.41|12.97|11.37|13.01|11.41|12.97|11.37|0
1656551760000|2022-06-30 01:16:00|13.01|11.41|13|11.4|13.01|11.41|13|11.4|0
1656551770000|2022-06-30 01:16:10|13.01|11.41|12.99|11.39|13.01|11.41|12.99|11.39|0
1656551780000|2022-06-30 01:16:20|13.01|11.41|13|11.4|13.01|11.41|13|11.4|0
1656551790000|2022-06-30 01:16:30|12.99|11.39|12.98|11.38|12.99|11.39|12.97|11.37|0
1656551800000|2022-06-30 01:16:40|12.96|11.36|12.98|11.38|12.99|11.39|12.96|11.36|0
1656551810000|2022-06-30 01:16:50|12.97|11.37|12.99|11.39|12.99|11.39|12.96|11.36|0
1656551820000|2022-06-30 01:17:00|13|11.4|13.01|11.41|13.01|11.41|13|11.4|0
1656551830000|2022-06-30 01:17:10|13.02|11.42|13|11.4|13.03|11.43|13|11.4|0
1656551840000|2022-06-30 01:17:20|12.99|11.39|12.97|11.37|13|11.4|12.97|11.37|0
1656551850000|2022-06-30 01:17:30|12.95|11.35|12.94|11.34|12.95|11.35|12.94|11.34|0
1656551860000|2022-06-30 01:17:40|12.95|11.35|12.96|11.36|12.96|11.36|12.95|11.35|0
1656551870000|2022-06-30 01:17:50|12.97|11.37|12.96|11.36|12.97|11.37|12.96|11.36|0
1656551880000|2022-06-30 01:18:00|12.95|11.35|12.94|11.34|12.95|11.35|12.94|11.34|0
1656551890000|2022-06-30 01:18:10|12.92|11.32|12.94|11.34|12.94|11.34|12.92|11.32|0
1656551900000|2022-06-30 01:18:20|12.92|11.32|12.92|11.32|12.92|11.32|12.92|11.32|0
1656551910000|2022-06-30 01:18:30|12.96|11.36|12.94|11.34|12.97|11.37|12.94|11.34|0
1656551920000|2022-06-30 01:18:40|12.95|11.35|12.97|11.37|12.97|11.37|12.95|11.35|0
1656551930000|2022-06-30 01:18:50|12.95|11.35|12.92|11.32|12.95|11.35|12.92|11.32|0
1656551940000|2022-06-30 01:19:00|12.94|11.34|12.92|11.32|12.94|11.34|12.92|11.32|0
1656551960000|2022-06-30 01:19:20|12.94|11.34|12.95|11.35|12.97|11.37|12.94|11.34|0
1656551970000|2022-06-30 01:19:30|12.94|11.34|12.96|11.36|12.96|11.36|12.94|11.34|0
1656551980000|2022-06-30 01:19:40|12.97|11.37|12.97|11.37|12.97|11.37|12.96|11.36|0
1656551990000|2022-06-30 01:19:50|12.96|11.36|12.97|11.37|12.97|11.37|12.96|11.36|0
1656552000000|2022-06-30 01:20:00|12.98|11.38|13.03|11.43|13.03|11.43|12.98|11.38|0
1656552010000|2022-06-30 01:20:10|13.04|11.44|13.04|11.44|13.05|11.45|13.04|11.44|0
1656552020000|2022-06-30 01:20:20|13.05|11.45|13.04|11.44|13.05|11.45|13.04|11.44|0
1656552030000|2022-06-30 01:20:30|13.03|11.43|13.04|11.44|13.04|11.44|13.03|11.43|0
1656552040000|2022-06-30 01:20:40|13|11.4|13|11.4|13|11.4|13|11.4|0
1656552050000|2022-06-30 01:20:50|13.01|11.41|13.04|11.44|13.04|11.44|13.01|11.41|0
1656552060000|2022-06-30 01:21:00|13.05|11.45|13.06|11.46|13.06|11.46|13.05|11.45|0
1656552070000|2022-06-30 01:21:10|13.08|11.48|13.08|11.48|13.08|11.48|13.08|11.48|0
1656552080000|2022-06-30 01:21:20|13.06|11.46|13.05|11.45|13.07|11.47|13.05|11.45|0
1656552090000|2022-06-30 01:21:30|13.06|11.46|13.06|11.46|13.06|11.46|13.05|11.45|0
1656552100000|2022-06-30 01:21:40|13.08|11.48|13.08|11.48|13.09|11.49|13.08|11.48|0
1656552110000|2022-06-30 01:21:50|13.09|11.49|13.08|11.48|13.09|11.49|13.08|11.48|0
1656552120000|2022-06-30 01:22:00|13.06|11.46|13.06|11.46|13.08|11.48|13.05|11.45|0
1656552130000|2022-06-30 01:22:10|13.08|11.48|13.08|11.48|13.08|11.48|13.07|11.47|0
1656552140000|2022-06-30 01:22:20|13.06|11.46|13.08|11.48|13.08|11.48|13.06|11.46|0
1656552150000|2022-06-30 01:22:30|13.07|11.47|13.06|11.46|13.08|11.48|13.06|11.46|0
1656552160000|2022-06-30 01:22:40|13.08|11.48|13.08|11.48|13.08|11.48|13.06|11.46|0
1656552170000|2022-06-30 01:22:50|13.07|11.47|13.06|11.46|13.07|11.47|13.06|11.46|0
1656552180000|2022-06-30 01:23:00|13.05|11.45|13.04|11.44|13.05|11.45|13.04|11.44|0
1656552190000|2022-06-30 01:23:10|13.03|11.43|13.04|11.44|13.05|11.45|13.03|11.43|0
1656552200000|2022-06-30 01:23:20|13.03|11.43|13.03|11.43|13.03|11.43|13.03|11.43|0
1656552210000|2022-06-30 01:23:30|13.04|11.44|13.01|11.41|13.04|11.44|13.01|11.41|0
1656552220000|2022-06-30 01:23:40|13|11.4|12.97|11.37|13|11.4|12.97|11.37|0
1656552230000|2022-06-30 01:23:50|12.96|11.36|12.96|11.36|12.96|11.36|12.95|11.35|0
1656552240000|2022-06-30 01:24:00|12.95|11.35|12.96|11.36|12.96|11.36|12.95|11.35|0
1656552250000|2022-06-30 01:24:10|12.97|11.37|12.97|11.37|12.97|11.37|12.97|11.37|0
1656552260000|2022-06-30 01:24:20|13.01|11.41|13.01|11.41|13.01|11.41|13.01|11.41|0
1656552270000|2022-06-30 01:24:30|13|11.4|13.02|11.42|13.02|11.42|13|11.4|0
1656552280000|2022-06-30 01:24:40|13.01|11.41|13.03|11.43|13.03|11.43|13.01|11.41|0
1656552290000|2022-06-30 01:24:50|13.02|11.42|13.03|11.43|13.03|11.43|13.02|11.42|0
1656552300000|2022-06-30 01:25:00|13.04|11.44|13.02|11.42|13.04|11.44|13.01|11.41|0
1656552310000|2022-06-30 01:25:10|13.01|11.41|13.03|11.43|13.03|11.43|13.01|11.41|0
1656552320000|2022-06-30 01:25:20|13.01|11.41|13.03|11.43|13.03|11.43|13.01|11.41|0
1656552330000|2022-06-30 01:25:30|13.04|11.44|13.04|11.44|13.04|11.44|13.04|11.44|0
1656552340000|2022-06-30 01:25:40|13.03|11.43|13.01|11.41|13.03|11.43|13.01|11.41|0
1656552350000|2022-06-30 01:25:50|13|11.4|12.99|11.39|13|11.4|12.99|11.39|0
1656552360000|2022-06-30 01:26:00|13|11.4|13|11.4|13|11.4|13|11.4|0
1656552370000|2022-06-30 01:26:10|13.01|11.41|13.01|11.41|13.01|11.41|13|11.4|0
1656552380000|2022-06-30 01:26:20|13|11.4|13|11.4|13.01|11.41|13|11.4|0
1656552390000|2022-06-30 01:26:30|12.99|11.39|13|11.4|13|11.4|12.99|11.39|0
1656552400000|2022-06-30 01:26:40|13.01|11.41|13.02|11.42|13.03|11.43|13.01|11.41|0
1656552410000|2022-06-30 01:26:50|13.03|11.43|13.04|11.44|13.04|11.44|13.03|11.43|0
1656552420000|2022-06-30 01:27:00|13.03|11.43|13.04|11.44|13.04|11.44|13.03|11.43|0
1656552430000|2022-06-30 01:27:10|13.03|11.43|13|11.4|13.03|11.43|13|11.4|0
1656552440000|2022-06-30 01:27:20|13.01|11.41|13.01|11.41|13.01|11.41|13.01|11.41|0
1656552450000|2022-06-30 01:27:30|13.02|11.42|13.04|11.44|13.04|11.44|13.02|11.42|0
1656552460000|2022-06-30 01:27:40|13.03|11.43|13.03|11.43|13.03|11.43|13.01|11.41|0
1656552470000|2022-06-30 01:27:50|13.01|11.41|13.01|11.41|13.03|11.43|13.01|11.41|0
1656552480000|2022-06-30 01:28:00|13.02|11.42|13.03|11.43|13.03|11.43|13.02|11.42|0
1656552490000|2022-06-30 01:28:10|13.04|11.44|13.04|11.44|13.04|11.44|13.03|11.43|0
1656552500000|2022-06-30 01:28:20|13.05|11.45|13.04|11.44|13.05|11.45|13.04|11.44|0
1656552510000|2022-06-30 01:28:30|13.03|11.43|13.03|11.43|13.03|11.43|13.03|11.43|0
1656552520000|2022-06-30 01:28:40|13.04|11.44|13.04|11.44|13.04|11.44|13.03|11.43|0
1656552530000|2022-06-30 01:28:50|13.02|11.42|13.04|11.44|13.04|11.44|13.02|11.42|0
1656552540000|2022-06-30 01:29:00|13.05|11.45|13.06|11.46|13.06|11.46|13.05|11.45|0
1656552560000|2022-06-30 01:29:20|13.08|11.48|13.07|11.47|13.08|11.48|13.07|11.47|0
1656552570000|2022-06-30 01:29:30|13.08|11.48|13.06|11.46|13.08|11.48|13.06|11.46|0
1656552580000|2022-06-30 01:29:40|13.08|11.48|13.06|11.46|13.08|11.48|13.06|11.46|0
1656552590000|2022-06-30 01:29:50|13.08|11.48|13.06|11.46|13.08|11.48|13.06|11.46|0
1656552600000|2022-06-30 01:30:00|13.08|11.48|13.04|11.44|13.08|11.48|13.04|11.44|0
1656552610000|2022-06-30 01:30:10|13|11.4|13.05|11.45|13.06|11.46|13|11.4|0
1656552620000|2022-06-30 01:30:20|13.06|11.46|13.08|11.48|13.08|11.48|13.06|11.46|0
1656552630000|2022-06-30 01:30:30|13.09|11.49|13.1|11.5|13.1|11.5|13.08|11.48|0
1656552640000|2022-06-30 01:30:40|13.12|11.52|13.14|11.54|13.14|11.54|13.12|11.52|0
1656552650000|2022-06-30 01:30:50|13.16|11.56|13.16|11.56|13.17|11.57|13.16|11.56|0
1656552660000|2022-06-30 01:31:00|13.17|11.57|13.17|11.57|13.17|11.57|13.16|11.56|0
1656552670000|2022-06-30 01:31:10|13.16|11.56|13.14|11.54|13.16|11.56|13.14|11.54|0
1656552680000|2022-06-30 01:31:20|13.13|11.53|13.12|11.52|13.13|11.53|13.12|11.52|0
1656552690000|2022-06-30 01:31:30|13.11|11.51|13.13|11.53|13.13|11.53|13.1|11.5|0
1656552700000|2022-06-30 01:31:40|13.12|11.52|13.1|11.5|13.12|11.52|13.1|11.5|0
1656552710000|2022-06-30 01:31:50|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1656552720000|2022-06-30 01:32:00|13.13|11.53|13.14|11.54|13.14|11.54|13.13|11.53|0
1656552730000|2022-06-30 01:32:10|13.13|11.53|13.1|11.5|13.14|11.54|13.1|11.5|0
1656552740000|2022-06-30 01:32:20|13.08|11.48|13.08|11.48|13.09|11.49|13.08|11.48|0
1656552750000|2022-06-30 01:32:30|13.09|11.49|13.12|11.52|13.14|11.54|13.09|11.49|0
1656552760000|2022-06-30 01:32:40|13.13|11.53|13.13|11.53|13.14|11.54|13.13|11.53|0
1656552770000|2022-06-30 01:32:50|13.12|11.52|13.1|11.5|13.12|11.52|13.1|11.5|0
1656552780000|2022-06-30 01:33:00|13.08|11.48|13.11|11.51|13.11|11.51|13.08|11.48|0
1656552790000|2022-06-30 01:33:10|13.14|11.54|13.14|11.54|13.14|11.54|13.13|11.53|0
1656552800000|2022-06-30 01:33:20|13.13|11.53|13.13|11.53|13.13|11.53|13.12|11.52|0
1656552810000|2022-06-30 01:33:30|13.14|11.54|13.16|11.56|13.16|11.56|13.14|11.54|0
1656552820000|2022-06-30 01:33:40|13.15|11.55|13.16|11.56|13.16|11.56|13.14|11.54|0
1656552830000|2022-06-30 01:33:50|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1656552840000|2022-06-30 01:34:00|13.16|11.56|13.15|11.55|13.17|11.57|13.15|11.55|0
1656552850000|2022-06-30 01:34:10|13.14|11.54|13.15|11.55|13.15|11.55|13.14|11.54|0
1656552860000|2022-06-30 01:34:20|13.16|11.56|13.18|11.58|13.19|11.59|13.16|11.56|0
1656552870000|2022-06-30 01:34:30|13.21|11.61|13.2|11.6|13.21|11.61|13.2|11.6|0
1656552880000|2022-06-30 01:34:40|13.19|11.59|13.21|11.61|13.22|11.62|13.19|11.59|0
1656552890000|2022-06-30 01:34:50|13.2|11.6|13.18|11.58|13.2|11.6|13.17|11.57|0
1656552900000|2022-06-30 01:35:00|13.19|11.59|13.17|11.57|13.19|11.59|13.17|11.57|0
1656552910000|2022-06-30 01:35:10|13.15|11.55|13.17|11.57|13.18|11.58|13.15|11.55|0
1656552920000|2022-06-30 01:35:20|13.18|11.58|13.16|11.56|13.18|11.58|13.16|11.56|0
1656552930000|2022-06-30 01:35:30|13.15|11.55|13.14|11.54|13.15|11.55|13.14|11.54|0
1656552940000|2022-06-30 01:35:40|13.15|11.55|13.16|11.56|13.17|11.57|13.14|11.54|0
1656552950000|2022-06-30 01:35:50|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1656552960000|2022-06-30 01:36:00|13.19|11.59|13.2|11.6|13.2|11.6|13.19|11.59|0
1656552970000|2022-06-30 01:36:10|13.21|11.61|13.19|11.59|13.21|11.61|13.19|11.59|0
1656552980000|2022-06-30 01:36:20|13.21|11.61|13.21|11.61|13.21|11.61|13.2|11.6|0
1656552990000|2022-06-30 01:36:30|13.19|11.59|13.2|11.6|13.2|11.6|13.19|11.59|0
1656553000000|2022-06-30 01:36:40|13.19|11.59|13.2|11.6|13.21|11.61|13.19|11.59|0
1656553010000|2022-06-30 01:36:50|13.21|11.61|13.21|11.61|13.21|11.61|13.19|11.59|0
1656553020000|2022-06-30 01:37:00|13.23|11.63|13.27|11.67|13.27|11.67|13.23|11.63|0
1656553030000|2022-06-30 01:37:10|13.26|11.66|13.27|11.67|13.28|11.68|13.26|11.66|0
1656553040000|2022-06-30 01:37:20|13.26|11.66|13.23|11.63|13.26|11.66|13.23|11.63|0
1656553050000|2022-06-30 01:37:30|13.22|11.62|13.2|11.6|13.23|11.63|13.2|11.6|0
1656553060000|2022-06-30 01:37:40|13.19|11.59|13.2|11.6|13.2|11.6|13.19|11.59|0
1656553070000|2022-06-30 01:37:50|13.19|11.59|13.2|11.6|13.21|11.61|13.19|11.59|0
1656553080000|2022-06-30 01:38:00|13.19|11.59|13.23|11.63|13.23|11.63|13.19|11.59|0
1656553090000|2022-06-30 01:38:10|13.24|11.64|13.2|11.6|13.24|11.64|13.2|11.6|0
1656553100000|2022-06-30 01:38:20|13.21|11.61|13.2|11.6|13.21|11.61|13.2|11.6|0
1656553110000|2022-06-30 01:38:30|13.18|11.58|13.19|11.59|13.19|11.59|13.18|11.58|0
1656553120000|2022-06-30 01:38:40|13.18|11.58|13.18|11.58|13.18|11.58|13.17|11.57|0
1656553130000|2022-06-30 01:38:50|13.17|11.57|13.17|11.57|13.17|11.57|13.15|11.55|0
1656553140000|2022-06-30 01:39:00|13.16|11.56|13.17|11.57|13.17|11.57|13.16|11.56|0
1656553150000|2022-06-30 01:39:10|13.15|11.55|13.16|11.56|13.17|11.57|13.15|11.55|0
1656553160000|2022-06-30 01:39:20|13.17|11.57|13.19|11.59|13.19|11.59|13.17|11.57|0
1656553170000|2022-06-30 01:39:30|13.21|11.61|13.23|11.63|13.23|11.63|13.21|11.61|0
1656553180000|2022-06-30 01:39:40|13.21|11.61|13.21|11.61|13.21|11.61|13.21|11.61|0
1656553200000|2022-06-30 01:40:00|13.19|11.59|13.18|11.58|13.19|11.59|13.18|11.58|0
1656553210000|2022-06-30 01:40:10|13.17|11.57|13.17|11.57|13.17|11.57|13.15|11.55|0
1656553220000|2022-06-30 01:40:20|13.15|11.55|13.17|11.57|13.17|11.57|13.15|11.55|0
1656553230000|2022-06-30 01:40:30|13.21|11.61|13.22|11.62|13.22|11.62|13.2|11.6|0
1656553240000|2022-06-30 01:40:40|13.21|11.61|13.19|11.59|13.21|11.61|13.19|11.59|0
1656553250000|2022-06-30 01:40:50|13.21|11.61|13.2|11.6|13.21|11.61|13.2|11.6|0
1656553260000|2022-06-30 01:41:00|13.19|11.59|13.19|11.59|13.19|11.59|13.19|11.59|0
1656553270000|2022-06-30 01:41:10|13.21|11.61|13.2|11.6|13.21|11.61|13.2|11.6|0
1656553280000|2022-06-30 01:41:20|13.21|11.61|13.21|11.61|13.22|11.62|13.21|11.61|0
1656553290000|2022-06-30 01:41:30|13.2|11.6|13.2|11.6|13.2|11.6|13.2|11.6|0
1656553300000|2022-06-30 01:41:40|13.21|11.61|13.2|11.6|13.21|11.61|13.2|11.6|0
1656553310000|2022-06-30 01:41:50|13.19|11.59|13.19|11.59|13.19|11.59|13.18|11.58|0
1656553320000|2022-06-30 01:42:00|13.18|11.58|13.2|11.6|13.2|11.6|13.18|11.58|0
1656553330000|2022-06-30 01:42:10|13.21|11.61|13.21|11.61|13.21|11.61|13.21|11.61|0
1656553340000|2022-06-30 01:42:20|13.2|11.6|13.18|11.58|13.2|11.6|13.18|11.58|0
1656553350000|2022-06-30 01:42:30|13.19|11.59|13.17|11.57|13.19|11.59|13.17|11.57|0
1656553360000|2022-06-30 01:42:40|13.15|11.55|13.15|11.55|13.16|11.56|13.15|11.55|0
1656553370000|2022-06-30 01:42:50|13.16|11.56|13.15|11.55|13.16|11.56|13.15|11.55|0
1656553380000|2022-06-30 01:43:00|13.16|11.56|13.15|11.55|13.17|11.57|13.15|11.55|0
1656553390000|2022-06-30 01:43:10|13.14|11.54|13.14|11.54|13.14|11.54|13.14|11.54|0
1656553400000|2022-06-30 01:43:20|13.11|11.51|13.08|11.48|13.11|11.51|13.08|11.48|0
1656553410000|2022-06-30 01:43:30|13.09|11.49|13.1|11.5|13.1|11.5|13.09|11.49|0
1656553420000|2022-06-30 01:43:40|13.09|11.49|13.1|11.5|13.1|11.5|13.09|11.49|0
1656553430000|2022-06-30 01:43:50|13.11|11.51|13.11|11.51|13.11|11.51|13.11|11.51|0
1656553440000|2022-06-30 01:44:00|13.14|11.54|13.15|11.55|13.15|11.55|13.14|11.54|0
1656553450000|2022-06-30 01:44:10|13.18|11.58|13.19|11.59|13.2|11.6|13.17|11.57|0
1656553460000|2022-06-30 01:44:20|13.22|11.62|13.2|11.6|13.22|11.62|13.2|11.6|0
1656553470000|2022-06-30 01:44:30|13.19|11.59|13.21|11.61|13.21|11.61|13.19|11.59|0
1656553480000|2022-06-30 01:44:40|13.2|11.6|13.18|11.58|13.2|11.6|13.18|11.58|0
1656553490000|2022-06-30 01:44:50|13.16|11.56|13.19|11.59|13.19|11.59|13.16|11.56|0
1656553500000|2022-06-30 01:45:00|13.21|11.61|13.2|11.6|13.21|11.61|13.19|11.59|0
1656553510000|2022-06-30 01:45:10|13.22|11.62|13.19|11.59|13.22|11.62|13.19|11.59|0
1656553520000|2022-06-30 01:45:20|13.18|11.58|13.19|11.59|13.19|11.59|13.18|11.58|0
1656553530000|2022-06-30 01:45:30|13.21|11.61|13.22|11.62|13.22|11.62|13.21|11.61|0
1656553540000|2022-06-30 01:45:40|13.23|11.63|13.21|11.61|13.23|11.63|13.21|11.61|0
1656553560000|2022-06-30 01:46:00|13.22|11.62|13.22|11.62|13.22|11.62|13.22|11.62|0
1656553570000|2022-06-30 01:46:10|13.21|11.61|13.19|11.59|13.21|11.61|13.19|11.59|0
1656553580000|2022-06-30 01:46:20|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1656553590000|2022-06-30 01:46:30|13.15|11.55|13.15|11.55|13.17|11.57|13.15|11.55|0
1656553600000|2022-06-30 01:46:40|13.17|11.57|13.15|11.55|13.17|11.57|13.15|11.55|0
1656553610000|2022-06-30 01:46:50|13.17|11.57|13.17|11.57|13.17|11.57|13.16|11.56|0
1656553620000|2022-06-30 01:47:00|13.16|11.56|13.16|11.56|13.17|11.57|13.16|11.56|0
1656553630000|2022-06-30 01:47:10|13.17|11.57|13.2|11.6|13.21|11.61|13.17|11.57|0
1656553640000|2022-06-30 01:47:20|13.21|11.61|13.21|11.61|13.21|11.61|13.21|11.61|0
1656553650000|2022-06-30 01:47:30|13.22|11.62|13.23|11.63|13.23|11.63|13.22|11.62|0
1656553660000|2022-06-30 01:47:40|13.21|11.61|13.21|11.61|13.21|11.61|13.21|11.61|0
1656553670000|2022-06-30 01:47:50|13.2|11.6|13.19|11.59|13.2|11.6|13.19|11.59|0
1656553680000|2022-06-30 01:48:00|13.2|11.6|13.22|11.62|13.22|11.62|13.2|11.6|0
1656553690000|2022-06-30 01:48:10|13.23|11.63|13.23|11.63|13.23|11.63|13.21|11.61|0
1656553700000|2022-06-30 01:48:20|13.24|11.64|13.22|11.62|13.25|11.65|13.22|11.62|0
1656553710000|2022-06-30 01:48:30|13.21|11.61|13.21|11.61|13.22|11.62|13.21|11.61|0
1656553720000|2022-06-30 01:48:40|13.2|11.6|13.19|11.59|13.2|11.6|13.19|11.59|0
1656553730000|2022-06-30 01:48:50|13.17|11.57|13.16|11.56|13.17|11.57|13.16|11.56|0
1656553740000|2022-06-30 01:49:00|13.15|11.55|13.13|11.53|13.15|11.55|13.13|11.53|0
1656553750000|2022-06-30 01:49:10|13.14|11.54|13.14|11.54|13.14|11.54|13.13|11.53|0
1656553760000|2022-06-30 01:49:20|13.13|11.53|13.13|11.53|13.13|11.53|13.13|11.53|0
1656553770000|2022-06-30 01:49:30|13.14|11.54|13.14|11.54|13.14|11.54|13.14|11.54|0
1656553780000|2022-06-30 01:49:40|13.13|11.53|13.12|11.52|13.13|11.53|13.11|11.51|0
1656553790000|2022-06-30 01:49:50|13.13|11.53|13.13|11.53|13.13|11.53|13.12|11.52|0
1656553800000|2022-06-30 01:50:00|13.12|11.52|13.15|11.55|13.15|11.55|13.12|11.52|0
1656553810000|2022-06-30 01:50:10|13.17|11.57|13.19|11.59|13.19|11.59|13.17|11.57|0
1656553840000|2022-06-30 01:50:40|13.18|11.58|13.22|11.62|13.22|11.62|13.18|11.58|0
1656553850000|2022-06-30 01:50:50|13.23|11.63|13.22|11.62|13.23|11.63|13.22|11.62|0
1656553860000|2022-06-30 01:51:00|13.23|11.63|13.21|11.61|13.23|11.63|13.21|11.61|0
1656553870000|2022-06-30 01:51:10|13.19|11.59|13.19|11.59|13.19|11.59|13.18|11.58|0
1656553880000|2022-06-30 01:51:20|13.21|11.61|13.22|11.62|13.22|11.62|13.21|11.61|0
1656553890000|2022-06-30 01:51:30|13.23|11.63|13.21|11.61|13.23|11.63|13.21|11.61|0
1656553900000|2022-06-30 01:51:40|13.22|11.62|13.21|11.61|13.22|11.62|13.21|11.61|0
1656553910000|2022-06-30 01:51:50|13.19|11.59|13.18|11.58|13.19|11.59|13.18|11.58|0
1656553920000|2022-06-30 01:52:00|13.17|11.57|13.19|11.59|13.19|11.59|13.17|11.57|0
1656553930000|2022-06-30 01:52:10|13.21|11.61|13.21|11.61|13.21|11.61|13.19|11.59|0
1656553940000|2022-06-30 01:52:20|13.19|11.59|13.19|11.59|13.19|11.59|13.19|11.59|0
1656553950000|2022-06-30 01:52:30|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656553960000|2022-06-30 01:52:40|13.17|11.57|13.17|11.57|13.17|11.57|13.15|11.55|0
1656553970000|2022-06-30 01:52:50|13.15|11.55|13.16|11.56|13.16|11.56|13.15|11.55|0
1656553980000|2022-06-30 01:53:00|13.15|11.55|13.17|11.57|13.18|11.58|13.15|11.55|0
1656553990000|2022-06-30 01:53:10|13.18|11.58|13.16|11.56|13.18|11.58|13.16|11.56|0
1656554000000|2022-06-30 01:53:20|13.17|11.57|13.13|11.53|13.17|11.57|13.13|11.53|0
1656554010000|2022-06-30 01:53:30|13.11|11.51|13.11|11.51|13.11|11.51|13.11|11.51|0
1656554020000|2022-06-30 01:53:40|13.12|11.52|13.11|11.51|13.12|11.52|13.11|11.51|0
1656554030000|2022-06-30 01:53:50|13.14|11.54|13.15|11.55|13.15|11.55|13.14|11.54|0
1656554040000|2022-06-30 01:54:00|13.14|11.54|13.13|11.53|13.15|11.55|13.13|11.53|0
1656554050000|2022-06-30 01:54:10|13.11|11.51|13.13|11.53|13.13|11.53|13.11|11.51|0
1656554060000|2022-06-30 01:54:20|13.14|11.54|13.16|11.56|13.16|11.56|13.14|11.54|0
1656554070000|2022-06-30 01:54:30|13.14|11.54|13.14|11.54|13.14|11.54|13.13|11.53|0
1656554080000|2022-06-30 01:54:40|13.15|11.55|13.1|11.5|13.15|11.55|13.1|11.5|0
1656554090000|2022-06-30 01:54:50|13.12|11.52|13.11|11.51|13.12|11.52|13.11|11.51|0
1656554100000|2022-06-30 01:55:00|13.12|11.52|13.06|11.46|13.12|11.52|13.06|11.46|0
1656554110000|2022-06-30 01:55:10|13.07|11.47|13.07|11.47|13.07|11.47|13.07|11.47|0
1656554120000|2022-06-30 01:55:20|13.06|11.46|13.06|11.46|13.07|11.47|13.06|11.46|0
1656554130000|2022-06-30 01:55:30|13.08|11.48|13.06|11.46|13.08|11.48|13.05|11.45|0
1656554140000|2022-06-30 01:55:40|13.07|11.47|13.06|11.46|13.07|11.47|13.06|11.46|0
1656554150000|2022-06-30 01:55:50|13.07|11.47|13.06|11.46|13.07|11.47|13.06|11.46|0
1656554170000|2022-06-30 01:56:10|13.07|11.47|13.07|11.47|13.07|11.47|13.07|11.47|0
1656554180000|2022-06-30 01:56:20|13.09|11.49|13.09|11.49|13.09|11.49|13.07|11.47|0
1656554190000|2022-06-30 01:56:30|13.1|11.5|13.1|11.5|13.1|11.5|13.09|11.49|0
1656554200000|2022-06-30 01:56:40|13.09|11.49|13.1|11.5|13.1|11.5|13.09|11.49|0
1656554210000|2022-06-30 01:56:50|13.09|11.49|13.08|11.48|13.09|11.49|13.08|11.48|0
1656554220000|2022-06-30 01:57:00|13.06|11.46|13.05|11.45|13.07|11.47|13.05|11.45|0
1656554230000|2022-06-30 01:57:10|13.06|11.46|13.02|11.42|13.06|11.46|13.01|11.41|0
1656554240000|2022-06-30 01:57:20|13.01|11.41|13.01|11.41|13.01|11.41|13.01|11.41|0
1656554250000|2022-06-30 01:57:30|13|11.4|13|11.4|13|11.4|13|11.4|0
1656554260000|2022-06-30 01:57:40|12.98|11.38|12.98|11.38|12.99|11.39|12.98|11.38|0
1656554280000|2022-06-30 01:58:00|12.97|11.37|12.96|11.36|12.97|11.37|12.96|11.36|0
1656554290000|2022-06-30 01:58:10|12.97|11.37|12.98|11.38|12.98|11.38|12.97|11.37|0
1656554300000|2022-06-30 01:58:20|13|11.4|13|11.4|13|11.4|13|11.4|0
1656554310000|2022-06-30 01:58:30|13.01|11.41|13|11.4|13.01|11.41|13|11.4|0
1656554320000|2022-06-30 01:58:40|12.99|11.39|13|11.4|13|11.4|12.99|11.39|0
1656554330000|2022-06-30 01:58:50|12.99|11.39|12.98|11.38|12.99|11.39|12.97|11.37|0
1656554340000|2022-06-30 01:59:00|13|11.4|12.99|11.39|13|11.4|12.99|11.39|0
1656554350000|2022-06-30 01:59:10|12.97|11.37|12.98|11.38|12.98|11.38|12.96|11.36|0
1656554360000|2022-06-30 01:59:20|12.97|11.37|12.96|11.36|12.97|11.37|12.96|11.36|0
1656554370000|2022-06-30 01:59:30|12.97|11.37|12.97|11.37|12.97|11.37|12.97|11.37|0
1656554380000|2022-06-30 01:59:40|12.96|11.36|12.97|11.37|12.97|11.37|12.96|11.36|0
1656554390000|2022-06-30 01:59:50|12.96|11.36|12.96|11.36|12.96|11.36|12.94|11.34|0
1656554400000|2022-06-30 02:00:00|13|11.4|13.01|11.41|13.01|11.41|13|11.4|0
1656554410000|2022-06-30 02:00:10|13|11.4|13|11.4|13.01|11.41|13|11.4|0
1656554420000|2022-06-30 02:00:20|12.99|11.39|13.01|11.41|13.01|11.41|12.99|11.39|0
1656554430000|2022-06-30 02:00:30|13.02|11.42|13.04|11.44|13.04|11.44|13.02|11.42|0
1656554440000|2022-06-30 02:00:40|13.02|11.42|13.03|11.43|13.03|11.43|13.02|11.42|0
1656554450000|2022-06-30 02:00:50|12.98|11.38|12.98|11.38|12.98|11.38|12.98|11.38|0
1656554460000|2022-06-30 02:01:00|13|11.4|12.99|11.39|13|11.4|12.98|11.38|0
1656554470000|2022-06-30 02:01:10|12.98|11.38|12.98|11.38|12.98|11.38|12.98|11.38|0
1656554480000|2022-06-30 02:01:20|13|11.4|13|11.4|13|11.4|13|11.4|0
1656554490000|2022-06-30 02:01:30|13.01|11.41|13.01|11.41|13.01|11.41|13.01|11.41|0
1656554500000|2022-06-30 02:01:40|12.98|11.38|12.96|11.36|12.98|11.38|12.96|11.36|0
1656554510000|2022-06-30 02:01:50|12.97|11.37|12.97|11.37|12.97|11.37|12.97|11.37|0
1656554520000|2022-06-30 02:02:00|13|11.4|12.98|11.38|13|11.4|12.98|11.38|0
1656554530000|2022-06-30 02:02:10|13|11.4|13.01|11.41|13.01|11.41|13|11.4|0
1656554540000|2022-06-30 02:02:20|13.02|11.42|13.02|11.42|13.02|11.42|13.02|11.42|0
1656554550000|2022-06-30 02:02:30|13.04|11.44|13.04|11.44|13.04|11.44|13.02|11.42|0
1656554560000|2022-06-30 02:02:40|13.02|11.42|13.02|11.42|13.03|11.43|13.02|11.42|0
1656554570000|2022-06-30 02:02:50|13.04|11.44|13.04|11.44|13.04|11.44|13.04|11.44|0
1656554580000|2022-06-30 02:03:00|13.02|11.42|13.02|11.42|13.02|11.42|13.02|11.42|0
1656554590000|2022-06-30 02:03:10|13|11.4|13.01|11.41|13.01|11.41|12.99|11.39|0
1656554600000|2022-06-30 02:03:20|13|11.4|13.01|11.41|13.01|11.41|13|11.4|0
1656554610000|2022-06-30 02:03:30|13.02|11.42|13.04|11.44|13.04|11.44|13.02|11.42|0
1656554620000|2022-06-30 02:03:40|13.05|11.45|13.06|11.46|13.06|11.46|13.05|11.45|0
1656554630000|2022-06-30 02:03:50|13.05|11.45|13.06|11.46|13.06|11.46|13.05|11.45|0
1656554640000|2022-06-30 02:04:00|13.07|11.47|13.09|11.49|13.09|11.49|13.06|11.46|0
1656554650000|2022-06-30 02:04:10|13.07|11.47|13.09|11.49|13.09|11.49|13.07|11.47|0
1656554660000|2022-06-30 02:04:20|13.07|11.47|13.07|11.47|13.07|11.47|13.07|11.47|0
1656554680000|2022-06-30 02:04:40|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1656554690000|2022-06-30 02:04:50|13.07|11.47|13.08|11.48|13.09|11.49|13.07|11.47|0
1656554700000|2022-06-30 02:05:00|13.09|11.49|13.13|11.53|13.13|11.53|13.07|11.47|0
1656554710000|2022-06-30 02:05:10|13.11|11.51|13.11|11.51|13.11|11.51|13.1|11.5|0
1656554720000|2022-06-30 02:05:20|13.1|11.5|13.07|11.47|13.1|11.5|13.07|11.47|0
1656554730000|2022-06-30 02:05:30|13.06|11.46|13.06|11.46|13.07|11.47|13.06|11.46|0
1656554740000|2022-06-30 02:05:40|13.07|11.47|13.05|11.45|13.07|11.47|13.05|11.45|0
1656554760000|2022-06-30 02:06:00|13.06|11.46|13.05|11.45|13.06|11.46|13.05|11.45|0
1656554770000|2022-06-30 02:06:10|13.03|11.43|13.02|11.42|13.03|11.43|13.02|11.42|0
1656554780000|2022-06-30 02:06:20|13.03|11.43|13.03|11.43|13.03|11.43|13.01|11.41|0
1656554790000|2022-06-30 02:06:30|13.02|11.42|13.01|11.41|13.02|11.42|13.01|11.41|0
1656554800000|2022-06-30 02:06:40|13.02|11.42|13.04|11.44|13.04|11.44|13.02|11.42|0
1656554810000|2022-06-30 02:06:50|13.05|11.45|13.06|11.46|13.06|11.46|13.05|11.45|0
1656554820000|2022-06-30 02:07:00|13.07|11.47|13.07|11.47|13.09|11.49|13.07|11.47|0
1656554830000|2022-06-30 02:07:10|13.06|11.46|13.06|11.46|13.06|11.46|13.06|11.46|0
1656554840000|2022-06-30 02:07:20|13.07|11.47|13.05|11.45|13.07|11.47|13.05|11.45|0
1656554850000|2022-06-30 02:07:30|13.04|11.44|13.05|11.45|13.05|11.45|13.04|11.44|0
1656554860000|2022-06-30 02:07:40|13.06|11.46|13.06|11.46|13.07|11.47|13.06|11.46|0
1656554880000|2022-06-30 02:08:00|13.05|11.45|13.06|11.46|13.06|11.46|13.05|11.45|0
1656554890000|2022-06-30 02:08:10|13.07|11.47|13.06|11.46|13.07|11.47|13.06|11.46|0
1656554910000|2022-06-30 02:08:30|13.07|11.47|13.09|11.49|13.09|11.49|13.06|11.46|0
1656554920000|2022-06-30 02:08:40|13.11|11.51|13.11|11.51|13.11|11.51|13.1|11.5|0
1656554930000|2022-06-30 02:08:50|13.13|11.53|13.13|11.53|13.13|11.53|13.11|11.51|0
1656554940000|2022-06-30 02:09:00|13.11|11.51|13.11|11.51|13.11|11.51|13.11|11.51|0
1656554950000|2022-06-30 02:09:10|13.1|11.5|13.1|11.5|13.1|11.5|13.09|11.49|0
1656554960000|2022-06-30 02:09:20|13.09|11.49|13.1|11.5|13.1|11.5|13.09|11.49|0
1656554970000|2022-06-30 02:09:30|13.11|11.51|13.13|11.53|13.13|11.53|13.11|11.51|0
1656554980000|2022-06-30 02:09:40|13.12|11.52|13.13|11.53|13.13|11.53|13.11|11.51|0
1656554990000|2022-06-30 02:09:50|13.11|11.51|13.13|11.53|13.13|11.53|13.11|11.51|0
1656555000000|2022-06-30 02:10:00|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1656555020000|2022-06-30 02:10:20|13.16|11.56|13.13|11.53|13.16|11.56|13.13|11.53|0
1656555040000|2022-06-30 02:10:40|13.12|11.52|13.12|11.52|13.13|11.53|13.11|11.51|0
1656555050000|2022-06-30 02:10:50|13.14|11.54|13.14|11.54|13.14|11.54|13.14|11.54|0
1656555060000|2022-06-30 02:11:00|13.13|11.53|13.15|11.55|13.15|11.55|13.13|11.53|0
1656555070000|2022-06-30 02:11:10|13.16|11.56|13.16|11.56|13.16|11.56|13.16|11.56|0
1656555080000|2022-06-30 02:11:20|13.17|11.57|13.18|11.58|13.18|11.58|13.17|11.57|0
1656555090000|2022-06-30 02:11:30|13.16|11.56|13.19|11.59|13.19|11.59|13.16|11.56|0
1656555100000|2022-06-30 02:11:40|13.18|11.58|13.16|11.56|13.18|11.58|13.16|11.56|0
1656555110000|2022-06-30 02:11:50|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656555120000|2022-06-30 02:12:00|13.16|11.56|13.17|11.57|13.17|11.57|13.16|11.56|0
1656555130000|2022-06-30 02:12:10|13.18|11.58|13.15|11.55|13.18|11.58|13.15|11.55|0
1656555140000|2022-06-30 02:12:20|13.16|11.56|13.18|11.58|13.18|11.58|13.16|11.56|0
1656555150000|2022-06-30 02:12:30|13.19|11.59|13.2|11.6|13.2|11.6|13.18|11.58|0
1656555180000|2022-06-30 02:13:00|13.22|11.62|13.2|11.6|13.22|11.62|13.19|11.59|0
1656555200000|2022-06-30 02:13:20|13.19|11.59|13.2|11.6|13.2|11.6|13.19|11.59|0
1656555210000|2022-06-30 02:13:30|13.19|11.59|13.2|11.6|13.2|11.6|13.19|11.59|0
1656555230000|2022-06-30 02:13:50|13.19|11.59|13.2|11.6|13.2|11.6|13.19|11.59|0
1656555240000|2022-06-30 02:14:00|13.19|11.59|13.19|11.59|13.19|11.59|13.19|11.59|0
1656555250000|2022-06-30 02:14:10|13.18|11.58|13.2|11.6|13.2|11.6|13.18|11.58|0
1656555260000|2022-06-30 02:14:20|13.22|11.62|13.2|11.6|13.22|11.62|13.2|11.6|0
1656555270000|2022-06-30 02:14:30|13.19|11.59|13.18|11.58|13.19|11.59|13.18|11.58|0
1656555280000|2022-06-30 02:14:40|13.19|11.59|13.19|11.59|13.19|11.59|13.19|11.59|0
1656555290000|2022-06-30 02:14:50|13.18|11.58|13.17|11.57|13.18|11.58|13.17|11.57|0
1656555300000|2022-06-30 02:15:00|13.16|11.56|13.18|11.58|13.18|11.58|13.16|11.56|0
1656555310000|2022-06-30 02:15:10|13.19|11.59|13.2|11.6|13.2|11.6|13.19|11.59|0
1656555320000|2022-06-30 02:15:20|13.19|11.59|13.19|11.59|13.19|11.59|13.18|11.58|0
1656555330000|2022-06-30 02:15:30|13.18|11.58|13.16|11.56|13.19|11.59|13.16|11.56|0
1656555340000|2022-06-30 02:15:40|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656555350000|2022-06-30 02:15:50|13.16|11.56|13.16|11.56|13.16|11.56|13.16|11.56|0
1656555360000|2022-06-30 02:16:00|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1656555370000|2022-06-30 02:16:10|13.16|11.56|13.16|11.56|13.16|11.56|13.15|11.55|0
1656555380000|2022-06-30 02:16:20|13.17|11.57|13.16|11.56|13.18|11.58|13.16|11.56|0
1656555390000|2022-06-30 02:16:30|13.17|11.57|13.15|11.55|13.17|11.57|13.15|11.55|0
1656555400000|2022-06-30 02:16:40|13.14|11.54|13.15|11.55|13.15|11.55|13.14|11.54|0
1656555410000|2022-06-30 02:16:50|13.14|11.54|13.15|11.55|13.15|11.55|13.14|11.54|0
1656555420000|2022-06-30 02:17:00|13.14|11.54|13.14|11.54|13.14|11.54|13.14|11.54|0
1656555440000|2022-06-30 02:17:20|13.15|11.55|13.16|11.56|13.16|11.56|13.15|11.55|0
1656555450000|2022-06-30 02:17:30|13.17|11.57|13.18|11.58|13.18|11.58|13.17|11.57|0
1656555460000|2022-06-30 02:17:40|13.17|11.57|13.18|11.58|13.18|11.58|13.17|11.57|0
1656555470000|2022-06-30 02:17:50|13.16|11.56|13.15|11.55|13.16|11.56|13.15|11.55|0
1656555480000|2022-06-30 02:18:00|13.16|11.56|13.15|11.55|13.16|11.56|13.15|11.55|0
1656555490000|2022-06-30 02:18:10|13.16|11.56|13.16|11.56|13.16|11.56|13.15|11.55|0
1656555500000|2022-06-30 02:18:20|13.15|11.55|13.18|11.58|13.18|11.58|13.15|11.55|0
1656555510000|2022-06-30 02:18:30|13.17|11.57|13.16|11.56|13.18|11.58|13.16|11.56|0
1656555520000|2022-06-30 02:18:40|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656555530000|2022-06-30 02:18:50|13.19|11.59|13.19|11.59|13.19|11.59|13.19|11.59|0
1656555540000|2022-06-30 02:19:00|13.18|11.58|13.18|11.58|13.19|11.59|13.17|11.57|0
1656555550000|2022-06-30 02:19:10|13.16|11.56|13.17|11.57|13.17|11.57|13.16|11.56|0
1656555560000|2022-06-30 02:19:20|13.18|11.58|13.19|11.59|13.19|11.59|13.18|11.58|0
1656555570000|2022-06-30 02:19:30|13.2|11.6|13.2|11.6|13.2|11.6|13.2|11.6|0
1656555580000|2022-06-30 02:19:40|13.19|11.59|13.18|11.58|13.19|11.59|13.18|11.58|0
1656555590000|2022-06-30 02:19:50|13.19|11.59|13.18|11.58|13.19|11.59|13.18|11.58|0
1656555600000|2022-06-30 02:20:00|13.19|11.59|13.19|11.59|13.19|11.59|13.18|11.58|0
1656555620000|2022-06-30 02:20:20|13.21|11.61|13.23|11.63|13.23|11.63|13.21|11.61|0
1656555630000|2022-06-30 02:20:30|13.21|11.61|13.22|11.62|13.22|11.62|13.21|11.61|0
1656555640000|2022-06-30 02:20:40|13.19|11.59|13.19|11.59|13.19|11.59|13.19|11.59|0
1656555650000|2022-06-30 02:20:50|13.2|11.6|13.19|11.59|13.2|11.6|13.19|11.59|0
1656555660000|2022-06-30 02:21:00|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656555670000|2022-06-30 02:21:10|13.19|11.59|13.22|11.62|13.22|11.62|13.18|11.58|0
1656555680000|2022-06-30 02:21:20|13.23|11.63|13.21|11.61|13.23|11.63|13.2|11.6|0
1656555690000|2022-06-30 02:21:30|13.22|11.62|13.22|11.62|13.22|11.62|13.21|11.61|0
1656555700000|2022-06-30 02:21:40|13.23|11.63|13.24|11.64|13.24|11.64|13.23|11.63|0
1656555710000|2022-06-30 02:21:50|13.25|11.65|13.24|11.64|13.25|11.65|13.24|11.64|0
1656555720000|2022-06-30 02:22:00|13.26|11.66|13.26|11.66|13.26|11.66|13.24|11.64|0
1656555730000|2022-06-30 02:22:10|13.24|11.64|13.26|11.66|13.26|11.66|13.24|11.64|0
1656555740000|2022-06-30 02:22:20|13.28|11.68|13.31|11.71|13.32|11.72|13.28|11.68|0
1656555750000|2022-06-30 02:22:30|13.3|11.7|13.3|11.7|13.3|11.7|13.3|11.7|0
1656555760000|2022-06-30 02:22:40|13.29|11.69|13.29|11.69|13.29|11.69|13.28|11.68|0
1656555770000|2022-06-30 02:22:50|13.28|11.68|13.3|11.7|13.3|11.7|13.28|11.68|0
1656555780000|2022-06-30 02:23:00|13.28|11.68|13.27|11.67|13.28|11.68|13.27|11.67|0
1656555790000|2022-06-30 02:23:10|13.28|11.68|13.27|11.67|13.28|11.68|13.27|11.67|0
1656555800000|2022-06-30 02:23:20|13.28|11.68|13.24|11.64|13.28|11.68|13.24|11.64|0
1656555810000|2022-06-30 02:23:30|13.25|11.65|13.24|11.64|13.26|11.66|13.24|11.64|0
1656555820000|2022-06-30 02:23:40|13.25|11.65|13.23|11.63|13.25|11.65|13.23|11.63|0
1656555830000|2022-06-30 02:23:50|13.21|11.61|13.22|11.62|13.22|11.62|13.21|11.61|0
1656555840000|2022-06-30 02:24:00|13.21|11.61|13.21|11.61|13.21|11.61|13.2|11.6|0
1656555850000|2022-06-30 02:24:10|13.22|11.62|13.22|11.62|13.22|11.62|13.22|11.62|0
1656555860000|2022-06-30 02:24:20|13.23|11.63|13.23|11.63|13.23|11.63|13.23|11.63|0
1656555870000|2022-06-30 02:24:30|13.24|11.64|13.24|11.64|13.25|11.65|13.24|11.64|0
1656555890000|2022-06-30 02:24:50|13.26|11.66|13.26|11.66|13.26|11.66|13.26|11.66|0
1656555900000|2022-06-30 02:25:00|13.27|11.67|13.27|11.67|13.28|11.68|13.27|11.67|0
1656555910000|2022-06-30 02:25:10|13.26|11.66|13.26|11.66|13.26|11.66|13.24|11.64|0
1656555920000|2022-06-30 02:25:20|13.24|11.64|13.24|11.64|13.24|11.64|13.24|11.64|0
1656555930000|2022-06-30 02:25:30|13.25|11.65|13.24|11.64|13.27|11.67|13.24|11.64|0
1656555960000|2022-06-30 02:26:00|13.26|11.66|13.25|11.65|13.26|11.66|13.25|11.65|0
1656555970000|2022-06-30 02:26:10|13.26|11.66|13.24|11.64|13.26|11.66|13.24|11.64|0
1656555980000|2022-06-30 02:26:20|13.26|11.66|13.25|11.65|13.26|11.66|13.25|11.65|0
1656555990000|2022-06-30 02:26:30|13.26|11.66|13.26|11.66|13.26|11.66|13.26|11.66|0
1656556000000|2022-06-30 02:26:40|13.25|11.65|13.26|11.66|13.26|11.66|13.25|11.65|0
1656556010000|2022-06-30 02:26:50|13.27|11.67|13.28|11.68|13.28|11.68|13.27|11.67|0
1656556020000|2022-06-30 02:27:00|13.27|11.67|13.28|11.68|13.28|11.68|13.27|11.67|0
1656556030000|2022-06-30 02:27:10|13.31|11.71|13.31|11.71|13.31|11.71|13.3|11.7|0
1656556040000|2022-06-30 02:27:20|13.3|11.7|13.31|11.71|13.31|11.71|13.3|11.7|0
1656556050000|2022-06-30 02:27:30|13.32|11.72|13.32|11.72|13.32|11.72|13.31|11.71|0
1656556060000|2022-06-30 02:27:40|13.31|11.71|13.32|11.72|13.32|11.72|13.31|11.71|0
1656556070000|2022-06-30 02:27:50|13.33|11.73|13.33|11.73|13.33|11.73|13.33|11.73|0
1656556080000|2022-06-30 02:28:00|13.35|11.75|13.36|11.76|13.36|11.76|13.35|11.75|0
1656556090000|2022-06-30 02:28:10|13.35|11.75|13.35|11.75|13.35|11.75|13.35|11.75|0
1656556100000|2022-06-30 02:28:20|13.36|11.76|13.36|11.76|13.36|11.76|13.35|11.75|0
1656556120000|2022-06-30 02:28:40|13.35|11.75|13.35|11.75|13.36|11.76|13.35|11.75|0
1656556130000|2022-06-30 02:28:50|13.36|11.76|13.37|11.77|13.37|11.77|13.36|11.76|0
1656556150000|2022-06-30 02:29:10|13.39|11.79|13.4|11.8|13.4|11.8|13.39|11.79|0
1656556160000|2022-06-30 02:29:20|13.41|11.81|13.43|11.83|13.43|11.83|13.41|11.81|0
1656556170000|2022-06-30 02:29:30|13.41|11.81|13.41|11.81|13.43|11.83|13.41|11.81|0
1656556180000|2022-06-30 02:29:40|13.4|11.8|13.37|11.77|13.4|11.8|13.37|11.77|0
1656556190000|2022-06-30 02:29:50|13.39|11.79|13.4|11.8|13.4|11.8|13.39|11.79|0
1656556200000|2022-06-30 02:30:00|13.41|11.81|13.45|11.85|13.45|11.85|13.41|11.81|0
1656556210000|2022-06-30 02:30:10|13.44|11.84|13.47|11.87|13.47|11.87|13.44|11.84|0
1656556220000|2022-06-30 02:30:20|13.45|11.85|13.45|11.85|13.47|11.87|13.45|11.85|0
1656556230000|2022-06-30 02:30:30|13.47|11.87|13.45|11.85|13.47|11.87|13.45|11.85|0
1656556240000|2022-06-30 02:30:40|13.44|11.84|13.45|11.85|13.45|11.85|13.44|11.84|0
1656556250000|2022-06-30 02:30:50|13.44|11.84|13.43|11.83|13.44|11.84|13.43|11.83|0
1656556260000|2022-06-30 02:31:00|13.42|11.82|13.4|11.8|13.42|11.82|13.4|11.8|0
1656556270000|2022-06-30 02:31:10|13.41|11.81|13.41|11.81|13.43|11.83|13.41|11.81|0
1656556280000|2022-06-30 02:31:20|13.4|11.8|13.41|11.81|13.41|11.81|13.4|11.8|0
1656556290000|2022-06-30 02:31:30|13.4|11.8|13.4|11.8|13.4|11.8|13.4|11.8|0
1656556300000|2022-06-30 02:31:40|13.39|11.79|13.39|11.79|13.39|11.79|13.38|11.78|0
1656556310000|2022-06-30 02:31:50|13.37|11.77|13.37|11.77|13.37|11.77|13.36|11.76|0
1656556320000|2022-06-30 02:32:00|13.36|11.76|13.37|11.77|13.39|11.79|13.36|11.76|0
1656556330000|2022-06-30 02:32:10|13.36|11.76|13.35|11.75|13.36|11.76|13.35|11.75|0
1656556340000|2022-06-30 02:32:20|13.36|11.76|13.35|11.75|13.37|11.77|13.35|11.75|0
1656556350000|2022-06-30 02:32:30|13.36|11.76|13.37|11.77|13.37|11.77|13.36|11.76|0
1656556360000|2022-06-30 02:32:40|13.39|11.79|13.37|11.77|13.39|11.79|13.37|11.77|0
1656556380000|2022-06-30 02:33:00|13.36|11.76|13.36|11.76|13.36|11.76|13.36|11.76|0
1656556390000|2022-06-30 02:33:10|13.37|11.77|13.37|11.77|13.37|11.77|13.36|11.76|0
1656556400000|2022-06-30 02:33:20|13.39|11.79|13.39|11.79|13.39|11.79|13.39|11.79|0
1656556410000|2022-06-30 02:33:30|13.37|11.77|13.38|11.78|13.38|11.78|13.37|11.77|0
1656556420000|2022-06-30 02:33:40|13.39|11.79|13.39|11.79|13.39|11.79|13.37|11.77|0
1656556430000|2022-06-30 02:33:50|13.41|11.81|13.4|11.8|13.41|11.81|13.4|11.8|0
1656556440000|2022-06-30 02:34:00|13.39|11.79|13.39|11.79|13.4|11.8|13.39|11.79|0
1656556450000|2022-06-30 02:34:10|13.38|11.78|13.39|11.79|13.39|11.79|13.38|11.78|0
1656556460000|2022-06-30 02:34:20|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1656556480000|2022-06-30 02:34:40|13.36|11.76|13.36|11.76|13.36|11.76|13.36|11.76|0
1656556490000|2022-06-30 02:34:50|13.34|11.74|13.34|11.74|13.35|11.75|13.34|11.74|0
1656556500000|2022-06-30 02:35:00|13.33|11.73|13.35|11.75|13.35|11.75|13.33|11.73|0
1656556520000|2022-06-30 02:35:20|13.36|11.76|13.36|11.76|13.36|11.76|13.35|11.75|0
1656556530000|2022-06-30 02:35:30|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1656556550000|2022-06-30 02:35:50|13.36|11.76|13.35|11.75|13.36|11.76|13.35|11.75|0
1656556560000|2022-06-30 02:36:00|13.36|11.76|13.36|11.76|13.36|11.76|13.36|11.76|0
1656556570000|2022-06-30 02:36:10|13.35|11.75|13.31|11.71|13.35|11.75|13.31|11.71|0
1656556580000|2022-06-30 02:36:20|13.32|11.72|13.32|11.72|13.32|11.72|13.32|11.72|0
1656556590000|2022-06-30 02:36:30|13.33|11.73|13.33|11.73|13.33|11.73|13.33|11.73|0
1656556600000|2022-06-30 02:36:40|13.32|11.72|13.29|11.69|13.32|11.72|13.29|11.69|0
1656556610000|2022-06-30 02:36:50|13.3|11.7|13.3|11.7|13.31|11.71|13.3|11.7|0
1656556620000|2022-06-30 02:37:00|13.29|11.69|13.31|11.71|13.31|11.71|13.29|11.69|0
1656556630000|2022-06-30 02:37:10|13.3|11.7|13.29|11.69|13.3|11.7|13.29|11.69|0
1656556640000|2022-06-30 02:37:20|13.32|11.72|13.33|11.73|13.33|11.73|13.32|11.72|0
1656556650000|2022-06-30 02:37:30|13.35|11.75|13.35|11.75|13.35|11.75|13.33|11.73|0
1656556660000|2022-06-30 02:37:40|13.34|11.74|13.32|11.72|13.34|11.74|13.32|11.72|0
1656556670000|2022-06-30 02:37:50|13.33|11.73|13.34|11.74|13.34|11.74|13.33|11.73|0
1656556680000|2022-06-30 02:38:00|13.35|11.75|13.34|11.74|13.35|11.75|13.33|11.73|0
1656556690000|2022-06-30 02:38:10|13.35|11.75|13.35|11.75|13.35|11.75|13.33|11.73|0
1656556700000|2022-06-30 02:38:20|13.33|11.73|13.33|11.73|13.33|11.73|13.33|11.73|0
1656556720000|2022-06-30 02:38:40|13.35|11.75|13.35|11.75|13.35|11.75|13.35|11.75|0
1656556740000|2022-06-30 02:39:00|13.33|11.73|13.33|11.73|13.33|11.73|13.33|11.73|0
1656556750000|2022-06-30 02:39:10|13.32|11.72|13.31|11.71|13.32|11.72|13.31|11.71|0
1656556760000|2022-06-30 02:39:20|13.32|11.72|13.31|11.71|13.32|11.72|13.31|11.71|0
1656556770000|2022-06-30 02:39:30|13.32|11.72|13.32|11.72|13.33|11.73|13.32|11.72|0
1656556780000|2022-06-30 02:39:40|13.33|11.73|13.33|11.73|13.33|11.73|13.33|11.73|0
1656556790000|2022-06-30 02:39:50|13.35|11.75|13.33|11.73|13.35|11.75|13.33|11.73|0
1656556800000|2022-06-30 02:40:00|13.32|11.72|13.29|11.69|13.32|11.72|13.29|11.69|0
1656556810000|2022-06-30 02:40:10|13.3|11.7|13.33|11.73|13.33|11.73|13.3|11.7|0
1656556820000|2022-06-30 02:40:20|13.35|11.75|13.34|11.74|13.35|11.75|13.34|11.74|0
1656556830000|2022-06-30 02:40:30|13.33|11.73|13.33|11.73|13.33|11.73|13.33|11.73|0
1656556850000|2022-06-30 02:40:50|13.32|11.72|13.33|11.73|13.33|11.73|13.32|11.72|0
1656556860000|2022-06-30 02:41:00|13.32|11.72|13.33|11.73|13.33|11.73|13.31|11.71|0
1656556870000|2022-06-30 02:41:10|13.32|11.72|13.33|11.73|13.33|11.73|13.32|11.72|0
1656556880000|2022-06-30 02:41:20|13.32|11.72|13.32|11.72|13.33|11.73|13.32|11.72|0
1656556890000|2022-06-30 02:41:30|13.31|11.71|13.31|11.71|13.31|11.71|13.31|11.71|0
1656556900000|2022-06-30 02:41:40|13.29|11.69|13.29|11.69|13.29|11.69|13.29|11.69|0
1656556910000|2022-06-30 02:41:50|13.31|11.71|13.31|11.71|13.31|11.71|13.3|11.7|0
1656556920000|2022-06-30 02:42:00|13.32|11.72|13.33|11.73|13.33|11.73|13.32|11.72|0
1656556930000|2022-06-30 02:42:10|13.32|11.72|13.32|11.72|13.32|11.72|13.32|11.72|0
1656556940000|2022-06-30 02:42:20|13.33|11.73|13.31|11.71|13.33|11.73|13.31|11.71|0
1656556960000|2022-06-30 02:42:40|13.32|11.72|13.33|11.73|13.33|11.73|13.32|11.72|0
1656556970000|2022-06-30 02:42:50|13.32|11.72|13.32|11.72|13.32|11.72|13.32|11.72|0
1656556980000|2022-06-30 02:43:00|13.31|11.71|13.31|11.71|13.31|11.71|13.29|11.69|0
1656556990000|2022-06-30 02:43:10|13.3|11.7|13.3|11.7|13.3|11.7|13.3|11.7|0
1656557000000|2022-06-30 02:43:20|13.31|11.71|13.31|11.71|13.31|11.71|13.31|11.71|0
1656557010000|2022-06-30 02:43:30|13.32|11.72|13.31|11.71|13.32|11.72|13.31|11.71|0
1656557040000|2022-06-30 02:44:00|13.32|11.72|13.32|11.72|13.33|11.73|13.32|11.72|0
1656557050000|2022-06-30 02:44:10|13.33|11.73|13.32|11.72|13.33|11.73|13.32|11.72|0
1656557060000|2022-06-30 02:44:20|13.33|11.73|13.33|11.73|13.33|11.73|13.33|11.73|0
1656557070000|2022-06-30 02:44:30|13.35|11.75|13.35|11.75|13.36|11.76|13.35|11.75|0
1656557080000|2022-06-30 02:44:40|13.39|11.79|13.36|11.76|13.39|11.79|13.36|11.76|0
1656557090000|2022-06-30 02:44:50|13.37|11.77|13.38|11.78|13.38|11.78|13.37|11.77|0
1656557100000|2022-06-30 02:45:00|13.4|11.8|13.43|11.83|13.43|11.83|13.4|11.8|0
1656557110000|2022-06-30 02:45:10|13.42|11.82|13.41|11.81|13.42|11.82|13.41|11.81|0
1656557120000|2022-06-30 02:45:20|13.43|11.83|13.41|11.81|13.43|11.83|13.41|11.81|0
1656557130000|2022-06-30 02:45:30|13.4|11.8|13.4|11.8|13.4|11.8|13.4|11.8|0
1656557140000|2022-06-30 02:45:40|13.38|11.78|13.37|11.77|13.38|11.78|13.37|11.77|0
1656557150000|2022-06-30 02:45:50|13.39|11.79|13.37|11.77|13.39|11.79|13.37|11.77|0
1656557160000|2022-06-30 02:46:00|13.36|11.76|13.35|11.75|13.36|11.76|13.35|11.75|0
1656557170000|2022-06-30 02:46:10|13.33|11.73|13.33|11.73|13.33|11.73|13.33|11.73|0
1656557180000|2022-06-30 02:46:20|13.29|11.69|13.29|11.69|13.31|11.71|13.29|11.69|0
1656557190000|2022-06-30 02:46:30|13.27|11.67|13.27|11.67|13.27|11.67|13.27|11.67|0
1656557200000|2022-06-30 02:46:40|13.29|11.69|13.28|11.68|13.29|11.69|13.28|11.68|0
1656557210000|2022-06-30 02:46:50|13.27|11.67|13.28|11.68|13.28|11.68|13.27|11.67|0
1656557220000|2022-06-30 02:47:00|13.27|11.67|13.27|11.67|13.28|11.68|13.27|11.67|0
1656557240000|2022-06-30 02:47:20|13.28|11.68|13.26|11.66|13.28|11.68|13.26|11.66|0
1656557250000|2022-06-30 02:47:30|13.25|11.65|13.27|11.67|13.27|11.67|13.25|11.65|0
1656557260000|2022-06-30 02:47:40|13.25|11.65|13.25|11.65|13.25|11.65|13.25|11.65|0
1656557270000|2022-06-30 02:47:50|13.27|11.67|13.26|11.66|13.27|11.67|13.26|11.66|0
1656557280000|2022-06-30 02:48:00|13.27|11.67|13.24|11.64|13.27|11.67|13.24|11.64|0
1656557290000|2022-06-30 02:48:10|13.23|11.63|13.23|11.63|13.23|11.63|13.23|11.63|0
1656557300000|2022-06-30 02:48:20|13.21|11.61|13.19|11.59|13.21|11.61|13.19|11.59|0
1656557310000|2022-06-30 02:48:30|13.17|11.57|13.15|11.55|13.17|11.57|13.15|11.55|0
1656557320000|2022-06-30 02:48:40|13.16|11.56|13.17|11.57|13.17|11.57|13.16|11.56|0
1656557330000|2022-06-30 02:48:50|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656557340000|2022-06-30 02:49:00|13.17|11.57|13.19|11.59|13.19|11.59|13.17|11.57|0
1656557350000|2022-06-30 02:49:10|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1656557360000|2022-06-30 02:49:20|13.19|11.59|13.19|11.59|13.19|11.59|13.18|11.58|0
1656557370000|2022-06-30 02:49:30|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656557380000|2022-06-30 02:49:40|13.19|11.59|13.19|11.59|13.19|11.59|13.19|11.59|0
1656557390000|2022-06-30 02:49:50|13.2|11.6|13.19|11.59|13.2|11.6|13.19|11.59|0
1656557400000|2022-06-30 02:50:00|13.21|11.61|13.21|11.61|13.21|11.61|13.21|11.61|0
1656557410000|2022-06-30 02:50:10|13.22|11.62|13.22|11.62|13.22|11.62|13.21|11.61|0
1656557420000|2022-06-30 02:50:20|13.21|11.61|13.23|11.63|13.23|11.63|13.21|11.61|0
1656557430000|2022-06-30 02:50:30|13.22|11.62|13.21|11.61|13.22|11.62|13.21|11.61|0
1656557450000|2022-06-30 02:50:50|13.2|11.6|13.2|11.6|13.2|11.6|13.2|11.6|0
1656557460000|2022-06-30 02:51:00|13.17|11.57|13.18|11.58|13.18|11.58|13.17|11.57|0
1656557470000|2022-06-30 02:51:10|13.17|11.57|13.19|11.59|13.19|11.59|13.17|11.57|0
1656557480000|2022-06-30 02:51:20|13.21|11.61|13.21|11.61|13.21|11.61|13.21|11.61|0
1656557490000|2022-06-30 02:51:30|13.22|11.62|13.23|11.63|13.23|11.63|13.22|11.62|0
1656557500000|2022-06-30 02:51:40|13.22|11.62|13.21|11.61|13.22|11.62|13.21|11.61|0
1656557510000|2022-06-30 02:51:50|13.23|11.63|13.23|11.63|13.23|11.63|13.23|11.63|0
1656557530000|2022-06-30 02:52:10|13.24|11.64|13.25|11.65|13.25|11.65|13.24|11.64|0
1656557540000|2022-06-30 02:52:20|13.27|11.67|13.28|11.68|13.28|11.68|13.27|11.67|0
1656557550000|2022-06-30 02:52:30|13.27|11.67|13.27|11.67|13.29|11.69|13.27|11.67|0
1656557580000|2022-06-30 02:53:00|13.24|11.64|13.24|11.64|13.24|11.64|13.24|11.64|0
1656557590000|2022-06-30 02:53:10|13.23|11.63|13.21|11.61|13.23|11.63|13.21|11.61|0
1656557600000|2022-06-30 02:53:20|13.22|11.62|13.23|11.63|13.23|11.63|13.22|11.62|0
1656557610000|2022-06-30 02:53:30|13.21|11.61|13.21|11.61|13.21|11.61|13.21|11.61|0
1656557620000|2022-06-30 02:53:40|13.2|11.6|13.23|11.63|13.23|11.63|13.2|11.6|0
1656557640000|2022-06-30 02:54:00|13.24|11.64|13.23|11.63|13.24|11.64|13.23|11.63|0
1656557650000|2022-06-30 02:54:10|13.22|11.62|13.23|11.63|13.23|11.63|13.22|11.62|0
1656557660000|2022-06-30 02:54:20|13.24|11.64|13.24|11.64|13.24|11.64|13.24|11.64|0
1656557670000|2022-06-30 02:54:30|13.25|11.65|13.27|11.67|13.27|11.67|13.25|11.65|0
1656557680000|2022-06-30 02:54:40|13.25|11.65|13.27|11.67|13.27|11.67|13.25|11.65|0
1656557690000|2022-06-30 02:54:50|13.28|11.68|13.28|11.68|13.28|11.68|13.28|11.68|0
1656557710000|2022-06-30 02:55:10|13.29|11.69|13.28|11.68|13.29|11.69|13.28|11.68|0
1656557720000|2022-06-30 02:55:20|13.29|11.69|13.29|11.69|13.29|11.69|13.28|11.68|0
1656557730000|2022-06-30 02:55:30|13.3|11.7|13.31|11.71|13.31|11.71|13.3|11.7|0
1656557740000|2022-06-30 02:55:40|13.3|11.7|13.31|11.71|13.31|11.71|13.3|11.7|0
1656557750000|2022-06-30 02:55:50|13.34|11.74|13.33|11.73|13.34|11.74|13.33|11.73|0
1656557760000|2022-06-30 02:56:00|13.35|11.75|13.33|11.73|13.35|11.75|13.33|11.73|0
1656557770000|2022-06-30 02:56:10|13.35|11.75|13.35|11.75|13.35|11.75|13.35|11.75|0
1656557780000|2022-06-30 02:56:20|13.36|11.76|13.36|11.76|13.36|11.76|13.36|11.76|0
1656557800000|2022-06-30 02:56:40|13.35|11.75|13.37|11.77|13.37|11.77|13.35|11.75|0
1656557810000|2022-06-30 02:56:50|13.39|11.79|13.4|11.8|13.4|11.8|13.39|11.79|0
1656557820000|2022-06-30 02:57:00|13.39|11.79|13.39|11.79|13.39|11.79|13.39|11.79|0
1656557830000|2022-06-30 02:57:10|13.37|11.77|13.36|11.76|13.37|11.77|13.36|11.76|0
1656557840000|2022-06-30 02:57:20|13.35|11.75|13.39|11.79|13.39|11.79|13.35|11.75|0
1656557860000|2022-06-30 02:57:40|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1656557870000|2022-06-30 02:57:50|13.39|11.79|13.4|11.8|13.4|11.8|13.39|11.79|0
1656557880000|2022-06-30 02:58:00|13.41|11.81|13.37|11.77|13.41|11.81|13.37|11.77|0
1656557900000|2022-06-30 02:58:20|13.39|11.79|13.39|11.79|13.39|11.79|13.39|11.79|0
1656557910000|2022-06-30 02:58:30|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1656557920000|2022-06-30 02:58:40|13.39|11.79|13.36|11.76|13.39|11.79|13.36|11.76|0
1656557930000|2022-06-30 02:58:50|13.37|11.77|13.36|11.76|13.37|11.77|13.36|11.76|0
1656557940000|2022-06-30 02:59:00|13.37|11.77|13.36|11.76|13.37|11.77|13.36|11.76|0
1656557950000|2022-06-30 02:59:10|13.35|11.75|13.33|11.73|13.35|11.75|13.33|11.73|0
1656557960000|2022-06-30 02:59:20|13.35|11.75|13.33|11.73|13.35|11.75|13.33|11.73|0
1656557970000|2022-06-30 02:59:30|13.32|11.72|13.32|11.72|13.32|11.72|13.32|11.72|0
1656557980000|2022-06-30 02:59:40|13.31|11.71|13.31|11.71|13.31|11.71|13.31|11.71|0
1656557990000|2022-06-30 02:59:50|13.32|11.72|13.35|11.75|13.35|11.75|13.32|11.72|0
1656558000000|2022-06-30 03:00:00|13.37|11.77|13.39|11.79|13.4|11.8|13.37|11.77|0
1656558010000|2022-06-30 03:00:10|13.4|11.8|13.39|11.79|13.4|11.8|13.39|11.79|0
1656558020000|2022-06-30 03:00:20|13.4|11.8|13.4|11.8|13.41|11.81|13.4|11.8|0
1656558040000|2022-06-30 03:00:40|13.39|11.79|13.39|11.79|13.39|11.79|13.39|11.79|0
1656558050000|2022-06-30 03:00:50|13.4|11.8|13.39|11.79|13.4|11.8|13.39|11.79|0
1656558060000|2022-06-30 03:01:00|13.35|11.75|13.36|11.76|13.36|11.76|13.35|11.75|0
1656558080000|2022-06-30 03:01:20|13.37|11.77|13.35|11.75|13.37|11.77|13.35|11.75|0
1656558090000|2022-06-30 03:01:30|13.33|11.73|13.33|11.73|13.34|11.74|13.33|11.73|0
1656558100000|2022-06-30 03:01:40|13.34|11.74|13.34|11.74|13.34|11.74|13.34|11.74|0
1656558110000|2022-06-30 03:01:50|13.33|11.73|13.33|11.73|13.34|11.74|13.33|11.73|0
1656558120000|2022-06-30 03:02:00|13.34|11.74|13.36|11.76|13.36|11.76|13.34|11.74|0
1656558130000|2022-06-30 03:02:10|13.37|11.77|13.39|11.79|13.39|11.79|13.37|11.77|0
1656558140000|2022-06-30 03:02:20|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1656558150000|2022-06-30 03:02:30|13.39|11.79|13.4|11.8|13.4|11.8|13.39|11.79|0
1656558160000|2022-06-30 03:02:40|13.39|11.79|13.39|11.79|13.39|11.79|13.39|11.79|0
1656558180000|2022-06-30 03:03:00|13.38|11.78|13.39|11.79|13.39|11.79|13.38|11.78|0
1656558190000|2022-06-30 03:03:10|13.36|11.76|13.36|11.76|13.36|11.76|13.36|11.76|0
1656558210000|2022-06-30 03:03:30|13.37|11.77|13.36|11.76|13.37|11.77|13.36|11.76|0
1656558230000|2022-06-30 03:03:50|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1656558240000|2022-06-30 03:04:00|13.38|11.78|13.38|11.78|13.38|11.78|13.38|11.78|0
1656558250000|2022-06-30 03:04:10|13.4|11.8|13.4|11.8|13.4|11.8|13.4|11.8|0
1656558260000|2022-06-30 03:04:20|13.41|11.81|13.41|11.81|13.41|11.81|13.41|11.81|0
1656558280000|2022-06-30 03:04:40|13.4|11.8|13.4|11.8|13.41|11.81|13.4|11.8|0
1656558290000|2022-06-30 03:04:50|13.39|11.79|13.4|11.8|13.4|11.8|13.39|11.79|0
1656558300000|2022-06-30 03:05:00|13.41|11.81|13.4|11.8|13.41|11.81|13.4|11.8|0
1656558310000|2022-06-30 03:05:10|13.38|11.78|13.38|11.78|13.38|11.78|13.38|11.78|0
1656558320000|2022-06-30 03:05:20|13.39|11.79|13.41|11.81|13.41|11.81|13.39|11.79|0
1656558330000|2022-06-30 03:05:30|13.42|11.82|13.41|11.81|13.42|11.82|13.41|11.81|0
1656558340000|2022-06-30 03:05:40|13.4|11.8|13.4|11.8|13.4|11.8|13.4|11.8|0
1656558360000|2022-06-30 03:06:00|13.41|11.81|13.42|11.82|13.42|11.82|13.4|11.8|0
1656558370000|2022-06-30 03:06:10|13.41|11.81|13.41|11.81|13.41|11.81|13.41|11.81|0
1656558380000|2022-06-30 03:06:20|13.4|11.8|13.39|11.79|13.4|11.8|13.38|11.78|0
1656558390000|2022-06-30 03:06:30|13.4|11.8|13.41|11.81|13.42|11.82|13.4|11.8|0
1656558400000|2022-06-30 03:06:40|13.42|11.82|13.44|11.84|13.44|11.84|13.41|11.81|0
1656558410000|2022-06-30 03:06:50|13.45|11.85|13.44|11.84|13.45|11.85|13.44|11.84|0
1656558420000|2022-06-30 03:07:00|13.45|11.85|13.44|11.84|13.45|11.85|13.44|11.84|0
1656558430000|2022-06-30 03:07:10|13.42|11.82|13.43|11.83|13.43|11.83|13.42|11.82|0
1656558440000|2022-06-30 03:07:20|13.44|11.84|13.44|11.84|13.44|11.84|13.44|11.84|0
1656558450000|2022-06-30 03:07:30|13.42|11.82|13.42|11.82|13.42|11.82|13.42|11.82|0
1656558460000|2022-06-30 03:07:40|13.41|11.81|13.41|11.81|13.41|11.81|13.41|11.81|0
1656558470000|2022-06-30 03:07:50|13.42|11.82|13.41|11.81|13.42|11.82|13.41|11.81|0
1656558480000|2022-06-30 03:08:00|13.4|11.8|13.37|11.77|13.4|11.8|13.37|11.77|0
1656558490000|2022-06-30 03:08:10|13.36|11.76|13.36|11.76|13.37|11.77|13.36|11.76|0
1656558500000|2022-06-30 03:08:20|13.35|11.75|13.35|11.75|13.36|11.76|13.34|11.74|0
1656558510000|2022-06-30 03:08:30|13.36|11.76|13.37|11.77|13.37|11.77|13.36|11.76|0
1656558520000|2022-06-30 03:08:40|13.38|11.78|13.36|11.76|13.38|11.78|13.36|11.76|0
1656558540000|2022-06-30 03:09:00|13.35|11.75|13.32|11.72|13.35|11.75|13.32|11.72|0
1656558550000|2022-06-30 03:09:10|13.33|11.73|13.34|11.74|13.34|11.74|13.33|11.73|0
1656558560000|2022-06-30 03:09:20|13.35|11.75|13.36|11.76|13.36|11.76|13.35|11.75|0
1656558570000|2022-06-30 03:09:30|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1656558580000|2022-06-30 03:09:40|13.38|11.78|13.38|11.78|13.38|11.78|13.38|11.78|0
1656558600000|2022-06-30 03:10:00|13.4|11.8|13.4|11.8|13.4|11.8|13.4|11.8|0
1656558620000|2022-06-30 03:10:20|13.41|11.81|13.4|11.8|13.41|11.81|13.4|11.8|0
1656558630000|2022-06-30 03:10:30|13.41|11.81|13.42|11.82|13.42|11.82|13.41|11.81|0
1656558640000|2022-06-30 03:10:40|13.41|11.81|13.41|11.81|13.41|11.81|13.41|11.81|0
1656558660000|2022-06-30 03:11:00|13.38|11.78|13.37|11.77|13.38|11.78|13.37|11.77|0
1656558670000|2022-06-30 03:11:10|13.38|11.78|13.38|11.78|13.38|11.78|13.38|11.78|0
1656558680000|2022-06-30 03:11:20|13.4|11.8|13.38|11.78|13.4|11.8|13.37|11.77|0
1656558700000|2022-06-30 03:11:40|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1656558710000|2022-06-30 03:11:50|13.38|11.78|13.38|11.78|13.38|11.78|13.38|11.78|0
1656558720000|2022-06-30 03:12:00|13.37|11.77|13.35|11.75|13.37|11.77|13.35|11.75|0
1656558730000|2022-06-30 03:12:10|13.36|11.76|13.36|11.76|13.36|11.76|13.36|11.76|0
1656558740000|2022-06-30 03:12:20|13.37|11.77|13.36|11.76|13.37|11.77|13.36|11.76|0
1656558750000|2022-06-30 03:12:30|13.34|11.74|13.33|11.73|13.34|11.74|13.33|11.73|0
1656558760000|2022-06-30 03:12:40|13.34|11.74|13.36|11.76|13.36|11.76|13.33|11.73|0
1656558780000|2022-06-30 03:13:00|13.34|11.74|13.34|11.74|13.34|11.74|13.34|11.74|0
1656558790000|2022-06-30 03:13:10|13.36|11.76|13.37|11.77|13.37|11.77|13.36|11.76|0
1656558800000|2022-06-30 03:13:20|13.36|11.76|13.36|11.76|13.36|11.76|13.36|11.76|0
1656558850000|2022-06-30 03:14:10|13.37|11.77|13.36|11.76|13.37|11.77|13.34|11.74|0
1656558860000|2022-06-30 03:14:20|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1656558870000|2022-06-30 03:14:30|13.38|11.78|13.38|11.78|13.38|11.78|13.37|11.77|0
1656558880000|2022-06-30 03:14:40|13.37|11.77|13.36|11.76|13.37|11.77|13.36|11.76|0
1656558890000|2022-06-30 03:14:50|13.34|11.74|13.36|11.76|13.36|11.76|13.34|11.74|0
1656558900000|2022-06-30 03:15:00|13.34|11.74|13.34|11.74|13.36|11.76|13.34|11.74|0
1656558910000|2022-06-30 03:15:10|13.36|11.76|13.34|11.74|13.37|11.77|13.34|11.74|0
1656558920000|2022-06-30 03:15:20|13.36|11.76|13.36|11.76|13.36|11.76|13.36|11.76|0
1656558940000|2022-06-30 03:15:40|13.37|11.77|13.36|11.76|13.37|11.77|13.36|11.76|0
1656558950000|2022-06-30 03:15:50|13.37|11.77|13.38|11.78|13.38|11.78|13.37|11.77|0
1656558960000|2022-06-30 03:16:00|13.4|11.8|13.38|11.78|13.4|11.8|13.38|11.78|0
1656558970000|2022-06-30 03:16:10|13.4|11.8|13.42|11.82|13.42|11.82|13.4|11.8|0
1656558990000|2022-06-30 03:16:30|13.41|11.81|13.4|11.8|13.41|11.81|13.4|11.8|0
1656559000000|2022-06-30 03:16:40|13.38|11.78|13.36|11.76|13.38|11.78|13.36|11.76|0
1656559020000|2022-06-30 03:17:00|13.37|11.77|13.37|11.77|13.37|11.77|13.36|11.76|0
1656559030000|2022-06-30 03:17:10|13.36|11.76|13.36|11.76|13.36|11.76|13.36|11.76|0
1656559040000|2022-06-30 03:17:20|13.34|11.74|13.34|11.74|13.34|11.74|13.34|11.74|0
1656559060000|2022-06-30 03:17:40|13.36|11.76|13.36|11.76|13.36|11.76|13.36|11.76|0
1656559070000|2022-06-30 03:17:50|13.37|11.77|13.35|11.75|13.37|11.77|13.35|11.75|0
1656559080000|2022-06-30 03:18:00|13.34|11.74|13.33|11.73|13.34|11.74|13.33|11.73|0
1656559090000|2022-06-30 03:18:10|13.34|11.74|13.32|11.72|13.34|11.74|13.32|11.72|0
1656559100000|2022-06-30 03:18:20|13.3|11.7|13.32|11.72|13.33|11.73|13.3|11.7|0
1656559110000|2022-06-30 03:18:30|13.33|11.73|13.32|11.72|13.33|11.73|13.32|11.72|0
1656559140000|2022-06-30 03:19:00|13.33|11.73|13.32|11.72|13.33|11.73|13.32|11.72|0
1656559150000|2022-06-30 03:19:10|13.33|11.73|13.33|11.73|13.33|11.73|13.33|11.73|0
1656559160000|2022-06-30 03:19:20|13.32|11.72|13.33|11.73|13.33|11.73|13.32|11.72|0
1656559170000|2022-06-30 03:19:30|13.34|11.74|13.34|11.74|13.34|11.74|13.34|11.74|0
1656559180000|2022-06-30 03:19:40|13.33|11.73|13.32|11.72|13.33|11.73|13.32|11.72|0
1656559190000|2022-06-30 03:19:50|13.33|11.73|13.36|11.76|13.36|11.76|13.33|11.73|0
1656559200000|2022-06-30 03:20:00|13.34|11.74|13.34|11.74|13.34|11.74|13.34|11.74|0
1656559210000|2022-06-30 03:20:10|13.36|11.76|13.34|11.74|13.36|11.76|13.34|11.74|0
1656559220000|2022-06-30 03:20:20|13.36|11.76|13.36|11.76|13.36|11.76|13.36|11.76|0
1656559230000|2022-06-30 03:20:30|13.35|11.75|13.34|11.74|13.35|11.75|13.34|11.74|0
1656559240000|2022-06-30 03:20:40|13.35|11.75|13.35|11.75|13.35|11.75|13.35|11.75|0
1656559250000|2022-06-30 03:20:50|13.34|11.74|13.34|11.74|13.35|11.75|13.34|11.74|0
1656559260000|2022-06-30 03:21:00|13.35|11.75|13.34|11.74|13.35|11.75|13.34|11.74|0
1656559280000|2022-06-30 03:21:20|13.36|11.76|13.34|11.74|13.36|11.76|13.34|11.74|0
1656559290000|2022-06-30 03:21:30|13.35|11.75|13.34|11.74|13.36|11.76|13.34|11.74|0
1656559300000|2022-06-30 03:21:40|13.33|11.73|13.34|11.74|13.34|11.74|13.33|11.73|0
1656559310000|2022-06-30 03:21:50|13.33|11.73|13.32|11.72|13.33|11.73|13.32|11.72|0
1656559320000|2022-06-30 03:22:00|13.33|11.73|13.35|11.75|13.35|11.75|13.33|11.73|0
1656559330000|2022-06-30 03:22:10|13.34|11.74|13.36|11.76|13.36|11.76|13.34|11.74|0
1656559340000|2022-06-30 03:22:20|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1656559350000|2022-06-30 03:22:30|13.38|11.78|13.37|11.77|13.38|11.78|13.37|11.77|0
1656559360000|2022-06-30 03:22:40|13.38|11.78|13.37|11.77|13.38|11.78|13.37|11.77|0
1656559370000|2022-06-30 03:22:50|13.38|11.78|13.38|11.78|13.38|11.78|13.38|11.78|0
1656559380000|2022-06-30 03:23:00|13.37|11.77|13.38|11.78|13.38|11.78|13.37|11.77|0
1656559420000|2022-06-30 03:23:40|13.37|11.77|13.36|11.76|13.37|11.77|13.36|11.76|0
1656559430000|2022-06-30 03:23:50|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1656559440000|2022-06-30 03:24:00|13.36|11.76|13.36|11.76|13.36|11.76|13.36|11.76|0
1656559470000|2022-06-30 03:24:30|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1656559480000|2022-06-30 03:24:40|13.38|11.78|13.38|11.78|13.38|11.78|13.38|11.78|0
1656559490000|2022-06-30 03:24:50|13.37|11.77|13.38|11.78|13.38|11.78|13.37|11.77|0
1656559500000|2022-06-30 03:25:00|13.37|11.77|13.37|11.77|13.37|11.77|13.36|11.76|0
1656559510000|2022-06-30 03:25:10|13.38|11.78|13.38|11.78|13.38|11.78|13.38|11.78|0
1656559540000|2022-06-30 03:25:40|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1656559550000|2022-06-30 03:25:50|13.38|11.78|13.38|11.78|13.38|11.78|13.37|11.77|0
1656559560000|2022-06-30 03:26:00|13.37|11.77|13.36|11.76|13.37|11.77|13.36|11.76|0
1656559570000|2022-06-30 03:26:10|13.38|11.78|13.38|11.78|13.38|11.78|13.38|11.78|0
1656559580000|2022-06-30 03:26:20|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1656559590000|2022-06-30 03:26:30|13.36|11.76|13.37|11.77|13.37|11.77|13.36|11.76|0
1656559600000|2022-06-30 03:26:40|13.38|11.78|13.38|11.78|13.38|11.78|13.38|11.78|0
1656559620000|2022-06-30 03:27:00|13.37|11.77|13.37|11.77|13.37|11.77|13.36|11.76|0
1656559650000|2022-06-30 03:27:30|13.38|11.78|13.38|11.78|13.38|11.78|13.38|11.78|0
1656559670000|2022-06-30 03:27:50|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1656559680000|2022-06-30 03:28:00|13.36|11.76|13.36|11.76|13.36|11.76|13.36|11.76|0
1656559690000|2022-06-30 03:28:10|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1656559720000|2022-06-30 03:28:40|13.36|11.76|13.36|11.76|13.36|11.76|13.36|11.76|0
1656559730000|2022-06-30 03:28:50|13.37|11.77|13.36|11.76|13.37|11.77|13.36|11.76|0
1656559740000|2022-06-30 03:29:00|13.34|11.74|13.34|11.74|13.34|11.74|13.34|11.74|0
1656559750000|2022-06-30 03:29:10|13.35|11.75|13.35|11.75|13.35|11.75|13.35|11.75|0
1656559760000|2022-06-30 03:29:20|13.34|11.74|13.36|11.76|13.36|11.76|13.34|11.74|0
1656559770000|2022-06-30 03:29:30|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1656559800000|2022-06-30 03:30:00|13.34|11.74|13.34|11.74|13.36|11.76|13.34|11.74|0
1656559810000|2022-06-30 03:30:10|13.36|11.76|13.35|11.75|13.36|11.76|13.34|11.74|0
1656559820000|2022-06-30 03:30:20|13.36|11.76|13.37|11.77|13.37|11.77|13.36|11.76|0
1656559830000|2022-06-30 03:30:30|13.38|11.78|13.37|11.77|13.38|11.78|13.37|11.77|0
1656559840000|2022-06-30 03:30:40|13.38|11.78|13.37|11.77|13.38|11.78|13.37|11.77|0
1656559850000|2022-06-30 03:30:50|13.36|11.76|13.36|11.76|13.36|11.76|13.36|11.76|0
1656559860000|2022-06-30 03:31:00|13.34|11.74|13.34|11.74|13.34|11.74|13.34|11.74|0
1656559870000|2022-06-30 03:31:10|13.33|11.73|13.33|11.73|13.33|11.73|13.33|11.73|0
1656559900000|2022-06-30 03:31:40|13.32|11.72|13.32|11.72|13.33|11.73|13.32|11.72|0
1656559930000|2022-06-30 03:32:10|13.33|11.73|13.29|11.69|13.33|11.73|13.29|11.69|0
1656559940000|2022-06-30 03:32:20|13.28|11.68|13.29|11.69|13.29|11.69|13.28|11.68|0
1656559960000|2022-06-30 03:32:40|13.3|11.7|13.3|11.7|13.3|11.7|13.3|11.7|0
1656559970000|2022-06-30 03:32:50|13.32|11.72|13.32|11.72|13.32|11.72|13.31|11.71|0
1656559990000|2022-06-30 03:33:10|13.31|11.71|13.33|11.73|13.33|11.73|13.3|11.7|0
1656560000000|2022-06-30 03:33:20|13.34|11.74|13.33|11.73|13.34|11.74|13.33|11.73|0
1656560020000|2022-06-30 03:33:40|13.32|11.72|13.32|11.72|13.32|11.72|13.32|11.72|0
1656560050000|2022-06-30 03:34:10|13.3|11.7|13.3|11.7|13.3|11.7|13.3|11.7|0
1656560060000|2022-06-30 03:34:20|13.29|11.69|13.28|11.68|13.29|11.69|13.28|11.68|0
1656560080000|2022-06-30 03:34:40|13.25|11.65|13.25|11.65|13.25|11.65|13.25|11.65|0
1656560090000|2022-06-30 03:34:50|13.28|11.68|13.28|11.68|13.28|11.68|13.28|11.68|0
1656560100000|2022-06-30 03:35:00|13.29|11.69|13.29|11.69|13.29|11.69|13.29|11.69|0
1656560110000|2022-06-30 03:35:10|13.28|11.68|13.3|11.7|13.3|11.7|13.28|11.68|0
1656560120000|2022-06-30 03:35:20|13.29|11.69|13.26|11.66|13.3|11.7|13.26|11.66|0
1656560140000|2022-06-30 03:35:40|13.29|11.69|13.29|11.69|13.29|11.69|13.29|11.69|0
1656560150000|2022-06-30 03:35:50|13.28|11.68|13.28|11.68|13.28|11.68|13.28|11.68|0
1656560160000|2022-06-30 03:36:00|13.29|11.69|13.28|11.68|13.29|11.69|13.28|11.68|0
1656560170000|2022-06-30 03:36:10|13.26|11.66|13.26|11.66|13.26|11.66|13.26|11.66|0
1656560180000|2022-06-30 03:36:20|13.25|11.65|13.25|11.65|13.25|11.65|13.25|11.65|0
1656560190000|2022-06-30 03:36:30|13.26|11.66|13.26|11.66|13.26|11.66|13.26|11.66|0
1656560200000|2022-06-30 03:36:40|13.25|11.65|13.25|11.65|13.26|11.66|13.25|11.65|0
1656560210000|2022-06-30 03:36:50|13.26|11.66|13.26|11.66|13.26|11.66|13.26|11.66|0
1656560220000|2022-06-30 03:37:00|13.25|11.65|13.24|11.64|13.25|11.65|13.24|11.64|0
1656560230000|2022-06-30 03:37:10|13.22|11.62|13.22|11.62|13.22|11.62|13.22|11.62|0
1656560240000|2022-06-30 03:37:20|13.23|11.63|13.24|11.64|13.24|11.64|13.23|11.63|0
1656560250000|2022-06-30 03:37:30|13.22|11.62|13.22|11.62|13.22|11.62|13.22|11.62|0
1656560260000|2022-06-30 03:37:40|13.21|11.61|13.24|11.64|13.24|11.64|13.21|11.61|0
1656560270000|2022-06-30 03:37:50|13.22|11.62|13.24|11.64|13.24|11.64|13.22|11.62|0
1656560280000|2022-06-30 03:38:00|13.22|11.62|13.21|11.61|13.22|11.62|13.21|11.61|0
1656560290000|2022-06-30 03:38:10|13.22|11.62|13.22|11.62|13.22|11.62|13.21|11.61|0
1656560300000|2022-06-30 03:38:20|13.24|11.64|13.24|11.64|13.24|11.64|13.22|11.62|0
1656560310000|2022-06-30 03:38:30|13.25|11.65|13.24|11.64|13.25|11.65|13.24|11.64|0
1656560320000|2022-06-30 03:38:40|13.22|11.62|13.2|11.6|13.22|11.62|13.2|11.6|0
1656560330000|2022-06-30 03:38:50|13.21|11.61|13.21|11.61|13.21|11.61|13.21|11.61|0
1656560340000|2022-06-30 03:39:00|13.2|11.6|13.2|11.6|13.2|11.6|13.2|11.6|0
1656560350000|2022-06-30 03:39:10|13.21|11.61|13.2|11.6|13.21|11.61|13.2|11.6|0
1656560360000|2022-06-30 03:39:20|13.21|11.61|13.21|11.61|13.21|11.61|13.21|11.61|0
1656560370000|2022-06-30 03:39:30|13.22|11.62|13.22|11.62|13.22|11.62|13.21|11.61|0
1656560390000|2022-06-30 03:39:50|13.24|11.64|13.22|11.62|13.24|11.64|13.21|11.61|0
1656560400000|2022-06-30 03:40:00|13.21|11.61|13.21|11.61|13.22|11.62|13.21|11.61|0
1656560410000|2022-06-30 03:40:10|13.22|11.62|13.22|11.62|13.22|11.62|13.22|11.62|0
1656560420000|2022-06-30 03:40:20|13.23|11.63|13.24|11.64|13.24|11.64|13.23|11.63|0
1656560430000|2022-06-30 03:40:30|13.22|11.62|13.21|11.61|13.22|11.62|13.21|11.61|0
1656560440000|2022-06-30 03:40:40|13.22|11.62|13.22|11.62|13.22|11.62|13.22|11.62|0
1656560450000|2022-06-30 03:40:50|13.23|11.63|13.24|11.64|13.24|11.64|13.23|11.63|0
1656560460000|2022-06-30 03:41:00|13.22|11.62|13.24|11.64|13.24|11.64|13.22|11.62|0
1656560470000|2022-06-30 03:41:10|13.25|11.65|13.25|11.65|13.25|11.65|13.25|11.65|0
1656560480000|2022-06-30 03:41:20|13.26|11.66|13.25|11.65|13.26|11.66|13.25|11.65|0
1656560490000|2022-06-30 03:41:30|13.26|11.66|13.22|11.62|13.26|11.66|13.22|11.62|0
1656560520000|2022-06-30 03:42:00|13.21|11.61|13.2|11.6|13.21|11.61|13.2|11.6|0
1656560530000|2022-06-30 03:42:10|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656560540000|2022-06-30 03:42:20|13.2|11.6|13.21|11.61|13.21|11.61|13.2|11.6|0
1656560550000|2022-06-30 03:42:30|13.2|11.6|13.2|11.6|13.2|11.6|13.2|11.6|0
1656560560000|2022-06-30 03:42:40|13.22|11.62|13.22|11.62|13.22|11.62|13.22|11.62|0
1656560580000|2022-06-30 03:43:00|13.21|11.61|13.18|11.58|13.21|11.61|13.18|11.58|0
1656560590000|2022-06-30 03:43:10|13.2|11.6|13.2|11.6|13.2|11.6|13.2|11.6|0
1656560600000|2022-06-30 03:43:20|13.21|11.61|13.2|11.6|13.21|11.61|13.2|11.6|0
1656560610000|2022-06-30 03:43:30|13.21|11.61|13.2|11.6|13.21|11.61|13.2|11.6|0
1656560630000|2022-06-30 03:43:50|13.21|11.61|13.21|11.61|13.21|11.61|13.21|11.61|0
1656560640000|2022-06-30 03:44:00|13.22|11.62|13.21|11.61|13.22|11.62|13.21|11.61|0
1656560650000|2022-06-30 03:44:10|13.22|11.62|13.24|11.64|13.24|11.64|13.22|11.62|0
1656560670000|2022-06-30 03:44:30|13.21|11.61|13.21|11.61|13.21|11.61|13.21|11.61|0
1656560700000|2022-06-30 03:45:00|13.2|11.6|13.18|11.58|13.2|11.6|13.17|11.57|0
1656560710000|2022-06-30 03:45:10|13.21|11.61|13.22|11.62|13.22|11.62|13.21|11.61|0
1656560720000|2022-06-30 03:45:20|13.21|11.61|13.2|11.6|13.21|11.61|13.2|11.6|0
1656560730000|2022-06-30 03:45:30|13.21|11.61|13.2|11.6|13.21|11.61|13.2|11.6|0
1656560740000|2022-06-30 03:45:40|13.18|11.58|13.2|11.6|13.2|11.6|13.18|11.58|0
1656560750000|2022-06-30 03:45:50|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656560770000|2022-06-30 03:46:10|13.17|11.57|13.17|11.57|13.18|11.58|13.17|11.57|0
1656560780000|2022-06-30 03:46:20|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656560800000|2022-06-30 03:46:40|13.2|11.6|13.2|11.6|13.2|11.6|13.18|11.58|0
1656560810000|2022-06-30 03:46:50|13.18|11.58|13.17|11.57|13.18|11.58|13.17|11.57|0
1656560820000|2022-06-30 03:47:00|13.16|11.56|13.16|11.56|13.16|11.56|13.16|11.56|0
1656560850000|2022-06-30 03:47:30|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1656560860000|2022-06-30 03:47:40|13.16|11.56|13.14|11.54|13.16|11.56|13.14|11.54|0
1656560870000|2022-06-30 03:47:50|13.13|11.53|13.09|11.49|13.13|11.53|13.09|11.49|0
1656560880000|2022-06-30 03:48:00|13.1|11.5|13.09|11.49|13.1|11.5|13.09|11.49|0
1656560890000|2022-06-30 03:48:10|13.12|11.52|13.09|11.49|13.12|11.52|13.08|11.48|0
1656560900000|2022-06-30 03:48:20|13.08|11.48|13.09|11.49|13.09|11.49|13.08|11.48|0
1656560910000|2022-06-30 03:48:30|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656560920000|2022-06-30 03:48:40|13.09|11.49|13.08|11.48|13.09|11.49|13.08|11.48|0
1656560930000|2022-06-30 03:48:50|13.05|11.45|13.07|11.47|13.08|11.48|13.05|11.45|0
1656560940000|2022-06-30 03:49:00|13.05|11.45|13.05|11.45|13.05|11.45|13.05|11.45|0
1656560950000|2022-06-30 03:49:10|13.07|11.47|13.07|11.47|13.07|11.47|13.07|11.47|0
1656560970000|2022-06-30 03:49:30|13.06|11.46|13.08|11.48|13.08|11.48|13.06|11.46|0
1656560980000|2022-06-30 03:49:40|13.07|11.47|13.08|11.48|13.08|11.48|13.07|11.47|0
1656561000000|2022-06-30 03:50:00|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1656561010000|2022-06-30 03:50:10|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656561020000|2022-06-30 03:50:20|13.09|11.49|13.1|11.5|13.1|11.5|13.09|11.49|0
1656561030000|2022-06-30 03:50:30|13.09|11.49|13.1|11.5|13.1|11.5|13.09|11.49|0
1656561040000|2022-06-30 03:50:40|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1656561050000|2022-06-30 03:50:50|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656561080000|2022-06-30 03:51:20|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1656561100000|2022-06-30 03:51:40|13.13|11.53|13.12|11.52|13.13|11.53|13.1|11.5|0
1656561120000|2022-06-30 03:52:00|13.1|11.5|13.09|11.49|13.1|11.5|13.09|11.49|0
1656561130000|2022-06-30 03:52:10|13.1|11.5|13.09|11.49|13.1|11.5|13.09|11.49|0
1656561140000|2022-06-30 03:52:20|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656561150000|2022-06-30 03:52:30|13.12|11.52|13.13|11.53|13.13|11.53|13.12|11.52|0
1656561160000|2022-06-30 03:52:40|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1656561170000|2022-06-30 03:52:50|13.13|11.53|13.09|11.49|13.13|11.53|13.09|11.49|0
1656561180000|2022-06-30 03:53:00|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656561190000|2022-06-30 03:53:10|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1656561210000|2022-06-30 03:53:30|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656561220000|2022-06-30 03:53:40|13.09|11.49|13.1|11.5|13.1|11.5|13.09|11.49|0
1656561230000|2022-06-30 03:53:50|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1656561240000|2022-06-30 03:54:00|13.1|11.5|13.09|11.49|13.1|11.5|13.09|11.49|0
1656561250000|2022-06-30 03:54:10|13.1|11.5|13.09|11.49|13.1|11.5|13.09|11.49|0
1656561260000|2022-06-30 03:54:20|13.1|11.5|13.09|11.49|13.1|11.5|13.09|11.49|0
1656561270000|2022-06-30 03:54:30|13.1|11.5|13.09|11.49|13.1|11.5|13.09|11.49|0
1656561280000|2022-06-30 03:54:40|13.1|11.5|13.1|11.5|13.11|11.51|13.1|11.5|0
1656561290000|2022-06-30 03:54:50|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1656561300000|2022-06-30 03:55:00|13.11|11.51|13.12|11.52|13.12|11.52|13.11|11.51|0
1656561310000|2022-06-30 03:55:10|13.11|11.51|13.09|11.49|13.11|11.51|13.09|11.49|0
1656561320000|2022-06-30 03:55:20|13.1|11.5|13.1|11.5|13.1|11.5|13.09|11.49|0
1656561330000|2022-06-30 03:55:30|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1656561340000|2022-06-30 03:55:40|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656561360000|2022-06-30 03:56:00|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1656561380000|2022-06-30 03:56:20|13.11|11.51|13.11|11.51|13.11|11.51|13.11|11.51|0
1656561390000|2022-06-30 03:56:30|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1656561400000|2022-06-30 03:56:40|13.1|11.5|13.12|11.52|13.12|11.52|13.1|11.5|0
1656561410000|2022-06-30 03:56:50|13.13|11.53|13.12|11.52|13.13|11.53|13.12|11.52|0
1656561420000|2022-06-30 03:57:00|13.13|11.53|13.13|11.53|13.13|11.53|13.12|11.52|0
1656561430000|2022-06-30 03:57:10|13.14|11.54|13.13|11.53|13.14|11.54|13.13|11.53|0
1656561440000|2022-06-30 03:57:20|13.14|11.54|13.12|11.52|13.14|11.54|13.12|11.52|0
1656561450000|2022-06-30 03:57:30|13.13|11.53|13.13|11.53|13.14|11.54|13.13|11.53|0
1656561470000|2022-06-30 03:57:50|13.14|11.54|13.14|11.54|13.14|11.54|13.14|11.54|0
1656561490000|2022-06-30 03:58:10|13.16|11.56|13.16|11.56|13.16|11.56|13.14|11.54|0
1656561500000|2022-06-30 03:58:20|13.17|11.57|13.16|11.56|13.17|11.57|13.16|11.56|0
1656561510000|2022-06-30 03:58:30|13.17|11.57|13.16|11.56|13.17|11.57|13.16|11.56|0
1656561520000|2022-06-30 03:58:40|13.15|11.55|13.14|11.54|13.15|11.55|13.14|11.54|0
1656561540000|2022-06-30 03:59:00|13.16|11.56|13.14|11.54|13.16|11.56|13.14|11.54|0
1656561550000|2022-06-30 03:59:10|13.13|11.53|13.14|11.54|13.14|11.54|13.13|11.53|0
1656561560000|2022-06-30 03:59:20|13.13|11.53|13.13|11.53|13.14|11.54|13.13|11.53|0
1656561570000|2022-06-30 03:59:30|13.12|11.52|13.13|11.53|13.13|11.53|13.12|11.52|0
1656561580000|2022-06-30 03:59:40|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1656561590000|2022-06-30 03:59:50|13.13|11.53|13.13|11.53|13.13|11.53|13.13|11.53|0
1656561600000|2022-06-30 04:00:00|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1656561630000|2022-06-30 04:00:30|13.1|11.5|13.14|11.54|13.14|11.54|13.1|11.5|0
1656561640000|2022-06-30 04:00:40|13.16|11.56|13.16|11.56|13.16|11.56|13.16|11.56|0
1656561650000|2022-06-30 04:00:50|13.15|11.55|13.16|11.56|13.16|11.56|13.15|11.55|0
1656561670000|2022-06-30 04:01:10|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1656561680000|2022-06-30 04:01:20|13.16|11.56|13.17|11.57|13.17|11.57|13.16|11.56|0
1656561690000|2022-06-30 04:01:30|13.18|11.58|13.17|11.57|13.18|11.58|13.17|11.57|0
1656561700000|2022-06-30 04:01:40|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656561710000|2022-06-30 04:01:50|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1656561730000|2022-06-30 04:02:10|13.16|11.56|13.14|11.54|13.16|11.56|13.13|11.53|0
1656561740000|2022-06-30 04:02:20|13.13|11.53|13.13|11.53|13.13|11.53|13.13|11.53|0
1656561760000|2022-06-30 04:02:40|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1656561770000|2022-06-30 04:02:50|13.14|11.54|13.14|11.54|13.14|11.54|13.14|11.54|0
1656561780000|2022-06-30 04:03:00|13.15|11.55|13.13|11.53|13.15|11.55|13.13|11.53|0
1656561790000|2022-06-30 04:03:10|13.12|11.52|13.1|11.5|13.12|11.52|13.1|11.5|0
1656561800000|2022-06-30 04:03:20|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1656561810000|2022-06-30 04:03:30|13.08|11.48|13.08|11.48|13.08|11.48|13.08|11.48|0
1656561820000|2022-06-30 04:03:40|13.06|11.46|13.06|11.46|13.06|11.46|13.06|11.46|0
1656561830000|2022-06-30 04:03:50|13.07|11.47|13.06|11.46|13.07|11.47|13.06|11.46|0
1656561840000|2022-06-30 04:04:00|13.08|11.48|13.08|11.48|13.08|11.48|13.08|11.48|0
1656561850000|2022-06-30 04:04:10|13.09|11.49|13.11|11.51|13.11|11.51|13.09|11.49|0
1656561860000|2022-06-30 04:04:20|13.12|11.52|13.13|11.53|13.13|11.53|13.12|11.52|0
1656561870000|2022-06-30 04:04:30|13.12|11.52|13.09|11.49|13.12|11.52|13.09|11.49|0
1656561880000|2022-06-30 04:04:40|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656561900000|2022-06-30 04:05:00|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1656561910000|2022-06-30 04:05:10|13.11|11.51|13.12|11.52|13.12|11.52|13.11|11.51|0
1656561920000|2022-06-30 04:05:20|13.09|11.49|13.1|11.5|13.1|11.5|13.09|11.49|0
1656561960000|2022-06-30 04:06:00|13.14|11.54|13.14|11.54|13.14|11.54|13.14|11.54|0
1656561970000|2022-06-30 04:06:10|13.12|11.52|13.14|11.54|13.14|11.54|13.12|11.52|0
1656561980000|2022-06-30 04:06:20|13.15|11.55|13.16|11.56|13.16|11.56|13.15|11.55|0
1656561990000|2022-06-30 04:06:30|13.14|11.54|13.15|11.55|13.15|11.55|13.14|11.54|0
1656562000000|2022-06-30 04:06:40|13.16|11.56|13.16|11.56|13.16|11.56|13.15|11.55|0
1656562010000|2022-06-30 04:06:50|13.15|11.55|13.12|11.52|13.16|11.56|13.12|11.52|0
1656562020000|2022-06-30 04:07:00|13.13|11.53|13.13|11.53|13.13|11.53|13.13|11.53|0
1656562030000|2022-06-30 04:07:10|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1656562040000|2022-06-30 04:07:20|13.11|11.51|13.1|11.5|13.11|11.51|13.1|11.5|0
1656562060000|2022-06-30 04:07:40|13.12|11.52|13.11|11.51|13.12|11.52|13.1|11.5|0
1656562070000|2022-06-30 04:07:50|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656562080000|2022-06-30 04:08:00|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1656562090000|2022-06-30 04:08:10|13.13|11.53|13.13|11.53|13.13|11.53|13.12|11.52|0
1656562100000|2022-06-30 04:08:20|13.12|11.52|13.12|11.52|13.14|11.54|13.12|11.52|0
1656562110000|2022-06-30 04:08:30|13.1|11.5|13.11|11.51|13.11|11.51|13.1|11.5|0
1656562120000|2022-06-30 04:08:40|13.1|11.5|13.12|11.52|13.12|11.52|13.1|11.5|0
1656562180000|2022-06-30 04:09:40|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656562190000|2022-06-30 04:09:50|13.09|11.49|13.09|11.49|13.1|11.5|13.09|11.49|0
1656562200000|2022-06-30 04:10:00|13.08|11.48|13.06|11.46|13.08|11.48|13.06|11.46|0
1656562210000|2022-06-30 04:10:10|13.08|11.48|13.08|11.48|13.08|11.48|13.08|11.48|0
1656562220000|2022-06-30 04:10:20|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1656562230000|2022-06-30 04:10:30|13.08|11.48|13.08|11.48|13.08|11.48|13.08|11.48|0
1656562240000|2022-06-30 04:10:40|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1656562250000|2022-06-30 04:10:50|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656562260000|2022-06-30 04:11:00|13.11|11.51|13.1|11.5|13.11|11.51|13.1|11.5|0
1656562270000|2022-06-30 04:11:10|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1656562280000|2022-06-30 04:11:20|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656562290000|2022-06-30 04:11:30|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1656562300000|2022-06-30 04:11:40|13.1|11.5|13.09|11.49|13.1|11.5|13.09|11.49|0
1656562320000|2022-06-30 04:12:00|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656562330000|2022-06-30 04:12:10|13.12|11.52|13.13|11.53|13.13|11.53|13.12|11.52|0
1656562340000|2022-06-30 04:12:20|13.14|11.54|13.14|11.54|13.14|11.54|13.14|11.54|0
1656562350000|2022-06-30 04:12:30|13.17|11.57|13.15|11.55|13.17|11.57|13.15|11.55|0
1656562360000|2022-06-30 04:12:40|13.14|11.54|13.15|11.55|13.15|11.55|13.14|11.54|0
1656562370000|2022-06-30 04:12:50|13.17|11.57|13.17|11.57|13.17|11.57|13.15|11.55|0
1656562380000|2022-06-30 04:13:00|13.18|11.58|13.17|11.57|13.18|11.58|13.17|11.57|0
1656562400000|2022-06-30 04:13:20|13.18|11.58|13.17|11.57|13.18|11.58|13.17|11.57|0
1656562410000|2022-06-30 04:13:30|13.16|11.56|13.16|11.56|13.16|11.56|13.16|11.56|0
1656562420000|2022-06-30 04:13:40|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1656562430000|2022-06-30 04:13:50|13.16|11.56|13.16|11.56|13.16|11.56|13.16|11.56|0
1656562440000|2022-06-30 04:14:00|13.15|11.55|13.15|11.55|13.16|11.56|13.15|11.55|0
1656562460000|2022-06-30 04:14:20|13.14|11.54|13.15|11.55|13.15|11.55|13.14|11.54|0
1656562470000|2022-06-30 04:14:30|13.14|11.54|13.15|11.55|13.15|11.55|13.14|11.54|0
1656562500000|2022-06-30 04:15:00|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1656562510000|2022-06-30 04:15:10|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1656562530000|2022-06-30 04:15:30|13.14|11.54|13.14|11.54|13.14|11.54|13.14|11.54|0
1656562550000|2022-06-30 04:15:50|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1656562570000|2022-06-30 04:16:10|13.16|11.56|13.16|11.56|13.16|11.56|13.16|11.56|0
1656562580000|2022-06-30 04:16:20|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1656562600000|2022-06-30 04:16:40|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1656562610000|2022-06-30 04:16:50|13.16|11.56|13.17|11.57|13.17|11.57|13.16|11.56|0
1656562620000|2022-06-30 04:17:00|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656562630000|2022-06-30 04:17:10|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1656562660000|2022-06-30 04:17:40|13.18|11.58|13.17|11.57|13.18|11.58|13.17|11.57|0
1656562680000|2022-06-30 04:18:00|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656562690000|2022-06-30 04:18:10|13.17|11.57|13.18|11.58|13.18|11.58|13.17|11.57|0
1656562700000|2022-06-30 04:18:20|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1656562710000|2022-06-30 04:18:30|13.18|11.58|13.18|11.58|13.18|11.58|13.17|11.57|0
1656562720000|2022-06-30 04:18:40|13.19|11.59|13.18|11.58|13.19|11.59|13.18|11.58|0
1656562740000|2022-06-30 04:19:00|13.19|11.59|13.19|11.59|13.2|11.6|13.19|11.59|0
1656562750000|2022-06-30 04:19:10|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656562760000|2022-06-30 04:19:20|13.19|11.59|13.19|11.59|13.19|11.59|13.19|11.59|0
1656562780000|2022-06-30 04:19:40|13.21|11.61|13.21|11.61|13.21|11.61|13.21|11.61|0
1656562790000|2022-06-30 04:19:50|13.22|11.62|13.22|11.62|13.22|11.62|13.22|11.62|0
1656562800000|2022-06-30 04:20:00|13.21|11.61|13.21|11.61|13.21|11.61|13.21|11.61|0
1656562810000|2022-06-30 04:20:10|13.19|11.59|13.19|11.59|13.19|11.59|13.19|11.59|0
1656562830000|2022-06-30 04:20:30|13.21|11.61|13.2|11.6|13.21|11.61|13.2|11.6|0
1656562840000|2022-06-30 04:20:40|13.19|11.59|13.19|11.59|13.19|11.59|13.19|11.59|0
1656562850000|2022-06-30 04:20:50|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656562860000|2022-06-30 04:21:00|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1656562870000|2022-06-30 04:21:10|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656562890000|2022-06-30 04:21:30|13.19|11.59|13.19|11.59|13.19|11.59|13.19|11.59|0
1656562900000|2022-06-30 04:21:40|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656562940000|2022-06-30 04:22:20|13.19|11.59|13.17|11.57|13.19|11.59|13.17|11.57|0
1656562950000|2022-06-30 04:22:30|13.15|11.55|13.14|11.54|13.15|11.55|13.14|11.54|0
1656562960000|2022-06-30 04:22:40|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1656562970000|2022-06-30 04:22:50|13.16|11.56|13.15|11.55|13.16|11.56|13.15|11.55|0
1656562980000|2022-06-30 04:23:00|13.16|11.56|13.18|11.58|13.18|11.58|13.16|11.56|0
1656562990000|2022-06-30 04:23:10|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1656563010000|2022-06-30 04:23:30|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1656563020000|2022-06-30 04:23:40|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1656563060000|2022-06-30 04:24:20|13.18|11.58|13.17|11.57|13.18|11.58|13.17|11.57|0
1656563080000|2022-06-30 04:24:40|13.18|11.58|13.17|11.57|13.18|11.58|13.17|11.57|0
1656563090000|2022-06-30 04:24:50|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656563150000|2022-06-30 04:25:50|13.17|11.57|13.18|11.58|13.18|11.58|13.17|11.57|0
1656563160000|2022-06-30 04:26:00|13.19|11.59|13.21|11.61|13.21|11.61|13.19|11.59|0
1656563190000|2022-06-30 04:26:30|13.19|11.59|13.19|11.59|13.19|11.59|13.19|11.59|0
1656563200000|2022-06-30 04:26:40|13.18|11.58|13.19|11.59|13.19|11.59|13.18|11.58|0
1656563210000|2022-06-30 04:26:50|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656563230000|2022-06-30 04:27:10|13.17|11.57|13.18|11.58|13.18|11.58|13.17|11.57|0
1656563240000|2022-06-30 04:27:20|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1656563290000|2022-06-30 04:28:10|13.16|11.56|13.17|11.57|13.17|11.57|13.16|11.56|0
1656563300000|2022-06-30 04:28:20|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1656563310000|2022-06-30 04:28:30|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1656563330000|2022-06-30 04:28:50|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1656563340000|2022-06-30 04:29:00|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1656563360000|2022-06-30 04:29:20|13.18|11.58|13.18|11.58|13.18|11.58|13.17|11.57|0
1656563380000|2022-06-30 04:29:40|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1656563420000|2022-06-30 04:30:20|13.16|11.56|13.17|11.57|13.17|11.57|13.15|11.55|0
1656563430000|2022-06-30 04:30:30|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1656563440000|2022-06-30 04:30:40|13.19|11.59|13.18|11.58|13.19|11.59|13.18|11.58|0
1656563460000|2022-06-30 04:31:00|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1656563480000|2022-06-30 04:31:20|13.18|11.58|13.17|11.57|13.18|11.58|13.17|11.57|0
1656563500000|2022-06-30 04:31:40|13.19|11.59|13.19|11.59|13.19|11.59|13.19|11.59|0
1656563510000|2022-06-30 04:31:50|13.18|11.58|13.17|11.57|13.18|11.58|13.17|11.57|0
1656563530000|2022-06-30 04:32:10|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1656563550000|2022-06-30 04:32:30|13.14|11.54|13.15|11.55|13.15|11.55|13.14|11.54|0
1656563580000|2022-06-30 04:33:00|13.14|11.54|13.13|11.53|13.14|11.54|13.13|11.53|0
1656563590000|2022-06-30 04:33:10|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656563600000|2022-06-30 04:33:20|13.09|11.49|13.1|11.5|13.1|11.5|13.09|11.49|0
1656563610000|2022-06-30 04:33:30|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1656563640000|2022-06-30 04:34:00|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656563650000|2022-06-30 04:34:10|13.11|11.51|13.11|11.51|13.11|11.51|13.11|11.51|0
1656563670000|2022-06-30 04:34:30|13.13|11.53|13.13|11.53|13.13|11.53|13.13|11.53|0
1656563680000|2022-06-30 04:34:40|13.14|11.54|13.14|11.54|13.14|11.54|13.13|11.53|0
1656563690000|2022-06-30 04:34:50|13.15|11.55|13.14|11.54|13.15|11.55|13.14|11.54|0
1656563700000|2022-06-30 04:35:00|13.13|11.53|13.15|11.55|13.15|11.55|13.13|11.53|0
1656563710000|2022-06-30 04:35:10|13.14|11.54|13.11|11.51|13.14|11.54|13.11|11.51|0
1656563730000|2022-06-30 04:35:30|13.1|11.5|13.11|11.51|13.11|11.51|13.1|11.5|0
1656563740000|2022-06-30 04:35:40|13.1|11.5|13.09|11.49|13.1|11.5|13.09|11.49|0
1656563750000|2022-06-30 04:35:50|13.07|11.47|13.1|11.5|13.1|11.5|13.07|11.47|0
1656563760000|2022-06-30 04:36:00|13.11|11.51|13.11|11.51|13.11|11.51|13.11|11.51|0
1656563770000|2022-06-30 04:36:10|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1656563780000|2022-06-30 04:36:20|13.1|11.5|13.09|11.49|13.1|11.5|13.09|11.49|0
1656563790000|2022-06-30 04:36:30|13.08|11.48|13.09|11.49|13.09|11.49|13.08|11.48|0
1656563800000|2022-06-30 04:36:40|13.07|11.47|13.06|11.46|13.07|11.47|13.06|11.46|0
1656563810000|2022-06-30 04:36:50|13.07|11.47|13.07|11.47|13.07|11.47|13.07|11.47|0
1656563820000|2022-06-30 04:37:00|13.06|11.46|13.06|11.46|13.06|11.46|13.06|11.46|0
1656563830000|2022-06-30 04:37:10|13.07|11.47|13.05|11.45|13.07|11.47|13.05|11.45|0
1656563840000|2022-06-30 04:37:20|13.04|11.44|13.04|11.44|13.04|11.44|13.04|11.44|0
1656563850000|2022-06-30 04:37:30|13.05|11.45|13.05|11.45|13.05|11.45|13.05|11.45|0
1656563880000|2022-06-30 04:38:00|13.04|11.44|13.04|11.44|13.04|11.44|13.04|11.44|0
1656563900000|2022-06-30 04:38:20|13.03|11.43|13.02|11.42|13.04|11.44|13.02|11.42|0
1656563910000|2022-06-30 04:38:30|13.04|11.44|13.02|11.42|13.04|11.44|13.02|11.42|0
1656563920000|2022-06-30 04:38:40|13.03|11.43|13.03|11.43|13.03|11.43|13.03|11.43|0
1656563930000|2022-06-30 04:38:50|13.02|11.42|13.03|11.43|13.03|11.43|13.02|11.42|0
1656563940000|2022-06-30 04:39:00|13.04|11.44|13.05|11.45|13.05|11.45|13.04|11.44|0
1656563950000|2022-06-30 04:39:10|13.06|11.46|13.06|11.46|13.06|11.46|13.06|11.46|0
1656563960000|2022-06-30 04:39:20|13.07|11.47|13.07|11.47|13.07|11.47|13.07|11.47|0
1656563980000|2022-06-30 04:39:40|13.06|11.46|13.06|11.46|13.06|11.46|13.06|11.46|0
1656564000000|2022-06-30 04:40:00|13.07|11.47|13.07|11.47|13.08|11.48|13.07|11.47|0
1656564010000|2022-06-30 04:40:10|13.08|11.48|13.07|11.47|13.08|11.48|13.07|11.47|0
1656564020000|2022-06-30 04:40:20|13.06|11.46|13.06|11.46|13.06|11.46|13.06|11.46|0
1656564030000|2022-06-30 04:40:30|13.05|11.45|13.08|11.48|13.08|11.48|13.05|11.45|0
1656564040000|2022-06-30 04:40:40|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1656564050000|2022-06-30 04:40:50|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656564060000|2022-06-30 04:41:00|13.09|11.49|13.1|11.5|13.1|11.5|13.09|11.49|0
1656564070000|2022-06-30 04:41:10|13.11|11.51|13.1|11.5|13.11|11.51|13.1|11.5|0
1656564080000|2022-06-30 04:41:20|13.09|11.49|13.07|11.47|13.09|11.49|13.07|11.47|0
1656564090000|2022-06-30 04:41:30|13.08|11.48|13.08|11.48|13.08|11.48|13.07|11.47|0
1656564100000|2022-06-30 04:41:40|13.09|11.49|13.08|11.48|13.09|11.49|13.08|11.48|0
1656564110000|2022-06-30 04:41:50|13.07|11.47|13.08|11.48|13.08|11.48|13.07|11.47|0
1656564120000|2022-06-30 04:42:00|13.09|11.49|13.1|11.5|13.1|11.5|13.09|11.49|0
1656564140000|2022-06-30 04:42:20|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1656564150000|2022-06-30 04:42:30|13.07|11.47|13.07|11.47|13.07|11.47|13.07|11.47|0
1656564160000|2022-06-30 04:42:40|13.06|11.46|13.06|11.46|13.06|11.46|13.06|11.46|0
1656564170000|2022-06-30 04:42:50|13.07|11.47|13.07|11.47|13.07|11.47|13.07|11.47|0
1656564180000|2022-06-30 04:43:00|13.08|11.48|13.09|11.49|13.09|11.49|13.08|11.48|0
1656564190000|2022-06-30 04:43:10|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656564230000|2022-06-30 04:43:50|13.11|11.51|13.11|11.51|13.11|11.51|13.11|11.51|0
1656564240000|2022-06-30 04:44:00|13.13|11.53|13.13|11.53|13.13|11.53|13.13|11.53|0
1656564250000|2022-06-30 04:44:10|13.14|11.54|13.15|11.55|13.15|11.55|13.14|11.54|0
1656564260000|2022-06-30 04:44:20|13.14|11.54|13.14|11.54|13.14|11.54|13.14|11.54|0
1656564270000|2022-06-30 04:44:30|13.13|11.53|13.13|11.53|13.13|11.53|13.13|11.53|0
1656564280000|2022-06-30 04:44:40|13.11|11.51|13.11|11.51|13.11|11.51|13.11|11.51|0
1656564300000|2022-06-30 04:45:00|13.12|11.52|13.11|11.51|13.12|11.52|13.11|11.51|0
1656564310000|2022-06-30 04:45:10|13.13|11.53|13.13|11.53|13.13|11.53|13.13|11.53|0
1656564330000|2022-06-30 04:45:30|13.11|11.51|13.11|11.51|13.11|11.51|13.11|11.51|0
1656564340000|2022-06-30 04:45:40|13.12|11.52|13.13|11.53|13.13|11.53|13.12|11.52|0
1656564350000|2022-06-30 04:45:50|13.12|11.52|13.11|11.51|13.12|11.52|13.11|11.51|0
1656564360000|2022-06-30 04:46:00|13.1|11.5|13.11|11.51|13.11|11.51|13.1|11.5|0
1656564370000|2022-06-30 04:46:10|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1656564390000|2022-06-30 04:46:30|13.13|11.53|13.13|11.53|13.13|11.53|13.13|11.53|0
1656564410000|2022-06-30 04:46:50|13.11|11.51|13.11|11.51|13.11|11.51|13.11|11.51|0
1656564420000|2022-06-30 04:47:00|13.1|11.5|13.09|11.49|13.1|11.5|13.09|11.49|0
1656564430000|2022-06-30 04:47:10|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656564440000|2022-06-30 04:47:20|13.11|11.51|13.11|11.51|13.11|11.51|13.11|11.51|0
1656564480000|2022-06-30 04:48:00|13.1|11.5|13.11|11.51|13.11|11.51|13.09|11.49|0
1656564500000|2022-06-30 04:48:20|13.1|11.5|13.11|11.51|13.11|11.51|13.1|11.5|0
1656564520000|2022-06-30 04:48:40|13.13|11.53|13.13|11.53|13.13|11.53|13.13|11.53|0
1656564530000|2022-06-30 04:48:50|13.11|11.51|13.11|11.51|13.11|11.51|13.11|11.51|0
1656564560000|2022-06-30 04:49:20|13.1|11.5|13.1|11.5|13.1|11.5|13.09|11.49|0
1656564590000|2022-06-30 04:49:50|13.09|11.49|13.09|11.49|13.09|11.49|13.07|11.47|0
1656564600000|2022-06-30 04:50:00|13.08|11.48|13.09|11.49|13.09|11.49|13.07|11.47|0
1656564620000|2022-06-30 04:50:20|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656564650000|2022-06-30 04:50:50|13.11|11.51|13.1|11.5|13.11|11.51|13.1|11.5|0
1656564660000|2022-06-30 04:51:00|13.11|11.51|13.1|11.5|13.11|11.51|13.1|11.5|0
1656564670000|2022-06-30 04:51:10|13.11|11.51|13.11|11.51|13.11|11.51|13.11|11.51|0
1656564680000|2022-06-30 04:51:20|13.1|11.5|13.1|11.5|13.11|11.51|13.1|11.5|0
1656564690000|2022-06-30 04:51:30|13.11|11.51|13.11|11.51|13.11|11.51|13.11|11.51|0
1656564700000|2022-06-30 04:51:40|13.1|11.5|13.11|11.51|13.11|11.51|13.1|11.5|0
1656564720000|2022-06-30 04:52:00|13.1|11.5|13.11|11.51|13.11|11.51|13.1|11.5|0
1656564730000|2022-06-30 04:52:10|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656564740000|2022-06-30 04:52:20|13.11|11.51|13.1|11.5|13.11|11.51|13.1|11.5|0
1656564760000|2022-06-30 04:52:40|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1656564780000|2022-06-30 04:53:00|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656564800000|2022-06-30 04:53:20|13.09|11.49|13.09|11.49|13.1|11.5|13.09|11.49|0
1656564810000|2022-06-30 04:53:30|13.1|11.5|13.1|11.5|13.1|11.5|13.09|11.49|0
1656564820000|2022-06-30 04:53:40|13.11|11.51|13.1|11.5|13.11|11.51|13.1|11.5|0
1656564830000|2022-06-30 04:53:50|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1656564860000|2022-06-30 04:54:20|13.08|11.48|13.08|11.48|13.08|11.48|13.08|11.48|0
1656564870000|2022-06-30 04:54:30|13.07|11.47|13.07|11.47|13.07|11.47|13.07|11.47|0
1656564890000|2022-06-30 04:54:50|13.06|11.46|13.04|11.44|13.06|11.46|13.04|11.44|0
1656564900000|2022-06-30 04:55:00|13.05|11.45|13.03|11.43|13.05|11.45|13.03|11.43|0
1656564910000|2022-06-30 04:55:10|13.04|11.44|13.05|11.45|13.05|11.45|13.04|11.44|0
1656564920000|2022-06-30 04:55:20|13.03|11.43|13.05|11.45|13.05|11.45|13.03|11.43|0
1656564940000|2022-06-30 04:55:40|13.04|11.44|13.05|11.45|13.05|11.45|13.04|11.44|0
1656564950000|2022-06-30 04:55:50|13.04|11.44|13.05|11.45|13.05|11.45|13.04|11.44|0
1656564960000|2022-06-30 04:56:00|13.04|11.44|13.03|11.43|13.04|11.44|13.03|11.43|0
1656564990000|2022-06-30 04:56:30|13.02|11.42|13.02|11.42|13.02|11.42|13.02|11.42|0
1656565000000|2022-06-30 04:56:40|13.03|11.43|13.03|11.43|13.03|11.43|13.03|11.43|0
1656565010000|2022-06-30 04:56:50|13.02|11.42|13.03|11.43|13.03|11.43|13.02|11.42|0
1656565020000|2022-06-30 04:57:00|13.02|11.42|13.02|11.42|13.02|11.42|13.02|11.42|0
1656565030000|2022-06-30 04:57:10|13.01|11.41|13.02|11.42|13.02|11.42|13.01|11.41|0
1656565040000|2022-06-30 04:57:20|12.98|11.38|12.99|11.39|12.99|11.39|12.98|11.38|0
1656565050000|2022-06-30 04:57:30|12.98|11.38|12.99|11.39|12.99|11.39|12.98|11.38|0
1656565060000|2022-06-30 04:57:40|13.01|11.41|13|11.4|13.01|11.41|13|11.4|0
1656565070000|2022-06-30 04:57:50|12.99|11.39|12.99|11.39|12.99|11.39|12.99|11.39|0
1656565110000|2022-06-30 04:58:30|13|11.4|13.01|11.41|13.01|11.41|13|11.4|0
1656565120000|2022-06-30 04:58:40|13.02|11.42|13.03|11.43|13.03|11.43|13.02|11.42|0
1656565130000|2022-06-30 04:58:50|13.02|11.42|13.02|11.42|13.02|11.42|13.02|11.42|0
1656565140000|2022-06-30 04:59:00|13.03|11.43|13.05|11.45|13.05|11.45|13.03|11.43|0
1656565150000|2022-06-30 04:59:10|13.07|11.47|13.07|11.47|13.07|11.47|13.07|11.47|0
1656565160000|2022-06-30 04:59:20|13.06|11.46|13.06|11.46|13.06|11.46|13.06|11.46|0
1656565170000|2022-06-30 04:59:30|13.05|11.45|13.06|11.46|13.06|11.46|13.05|11.45|0
1656565190000|2022-06-30 04:59:50|13.05|11.45|13.05|11.45|13.05|11.45|13.05|11.45|0
1656565200000|2022-06-30 05:00:00|13.07|11.47|13.07|11.47|13.07|11.47|13.07|11.47|0
1656565210000|2022-06-30 05:00:10|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1656565220000|2022-06-30 05:00:20|13.08|11.48|13.06|11.46|13.09|11.49|13.06|11.46|0
1656565230000|2022-06-30 05:00:30|13.08|11.48|13.07|11.47|13.08|11.48|13.07|11.47|0
1656565240000|2022-06-30 05:00:40|13.08|11.48|13.09|11.49|13.09|11.49|13.08|11.48|0
1656565250000|2022-06-30 05:00:50|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656565260000|2022-06-30 05:01:00|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1656565270000|2022-06-30 05:01:10|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656565280000|2022-06-30 05:01:20|13.11|11.51|13.11|11.51|13.11|11.51|13.1|11.5|0
1656565290000|2022-06-30 05:01:30|13.1|11.5|13.09|11.49|13.1|11.5|13.09|11.49|0
1656565300000|2022-06-30 05:01:40|13.06|11.46|13.06|11.46|13.06|11.46|13.06|11.46|0
1656565310000|2022-06-30 05:01:50|13.03|11.43|13.03|11.43|13.03|11.43|13.03|11.43|0
1656565320000|2022-06-30 05:02:00|13.02|11.42|12.99|11.39|13.02|11.42|12.99|11.39|0
1656565330000|2022-06-30 05:02:10|13.01|11.41|12.94|11.34|13.01|11.41|12.94|11.34|0
1656565340000|2022-06-30 05:02:20|12.96|11.36|12.98|11.38|12.98|11.38|12.96|11.36|0
1656565350000|2022-06-30 05:02:30|12.99|11.39|12.99|11.39|12.99|11.39|12.99|11.39|0
1656565360000|2022-06-30 05:02:40|12.98|11.38|12.98|11.38|12.98|11.38|12.97|11.37|0
1656565370000|2022-06-30 05:02:50|12.99|11.39|12.97|11.37|12.99|11.39|12.97|11.37|0
1656565380000|2022-06-30 05:03:00|12.98|11.38|13.01|11.41|13.01|11.41|12.98|11.38|0
1656565390000|2022-06-30 05:03:10|13.02|11.42|13.03|11.43|13.03|11.43|13.02|11.42|0
1656565400000|2022-06-30 05:03:20|13.05|11.45|13.06|11.46|13.06|11.46|13.05|11.45|0
1656565410000|2022-06-30 05:03:30|13.07|11.47|13.06|11.46|13.07|11.47|13.06|11.46|0
1656565420000|2022-06-30 05:03:40|13.05|11.45|13.05|11.45|13.06|11.46|13.05|11.45|0
1656565430000|2022-06-30 05:03:50|13.06|11.46|13.05|11.45|13.06|11.46|13.05|11.45|0
1656565440000|2022-06-30 05:04:00|13.06|11.46|13.06|11.46|13.06|11.46|13.06|11.46|0
1656565450000|2022-06-30 05:04:10|13.05|11.45|13.06|11.46|13.06|11.46|13.04|11.44|0
1656565460000|2022-06-30 05:04:20|13.05|11.45|13.06|11.46|13.06|11.46|13.05|11.45|0
1656565470000|2022-06-30 05:04:30|13.07|11.47|13.06|11.46|13.07|11.47|13.06|11.46|0
1656565480000|2022-06-30 05:04:40|13.05|11.45|13.04|11.44|13.06|11.46|13.04|11.44|0
1656565490000|2022-06-30 05:04:50|13.05|11.45|13.05|11.45|13.05|11.45|13.05|11.45|0
1656565500000|2022-06-30 05:05:00|13.06|11.46|13.05|11.45|13.06|11.46|13.05|11.45|0
1656565510000|2022-06-30 05:05:10|13.03|11.43|13.03|11.43|13.03|11.43|13.02|11.42|0
1656565520000|2022-06-30 05:05:20|13.02|11.42|12.99|11.39|13.02|11.42|12.99|11.39|0
1656565530000|2022-06-30 05:05:30|13|11.4|12.99|11.39|13|11.4|12.99|11.39|0
1656565540000|2022-06-30 05:05:40|13|11.4|12.99|11.39|13|11.4|12.99|11.39|0
1656565550000|2022-06-30 05:05:50|12.98|11.38|12.98|11.38|12.98|11.38|12.98|11.38|0
1656565560000|2022-06-30 05:06:00|12.99|11.39|12.98|11.38|12.99|11.39|12.98|11.38|0
1656565570000|2022-06-30 05:06:10|13.01|11.41|13.01|11.41|13.01|11.41|13.01|11.41|0
1656565580000|2022-06-30 05:06:20|12.99|11.39|13.01|11.41|13.01|11.41|12.99|11.39|0
1656565590000|2022-06-30 05:06:30|12.99|11.39|12.99|11.39|13|11.4|12.99|11.39|0
1656565600000|2022-06-30 05:06:40|13.01|11.41|13.01|11.41|13.01|11.41|12.99|11.39|0
1656565610000|2022-06-30 05:06:50|13.02|11.42|13.01|11.41|13.02|11.42|13.01|11.41|0
1656565620000|2022-06-30 05:07:00|12.99|11.39|12.95|11.35|12.99|11.39|12.95|11.35|0
1656565630000|2022-06-30 05:07:10|12.96|11.36|12.96|11.36|12.96|11.36|12.96|11.36|0
1656565640000|2022-06-30 05:07:20|12.95|11.35|12.97|11.37|12.97|11.37|12.95|11.35|0
1656565650000|2022-06-30 05:07:30|12.95|11.35|12.98|11.38|12.98|11.38|12.95|11.35|0
1656565660000|2022-06-30 05:07:40|12.99|11.39|12.98|11.38|12.99|11.39|12.98|11.38|0
1656565670000|2022-06-30 05:07:50|12.97|11.37|12.95|11.35|12.97|11.37|12.95|11.35|0
1656565690000|2022-06-30 05:08:10|12.99|11.39|12.98|11.38|12.99|11.39|12.98|11.38|0
1656565700000|2022-06-30 05:08:20|12.97|11.37|12.98|11.38|12.98|11.38|12.97|11.37|0
1656565710000|2022-06-30 05:08:30|12.99|11.39|12.99|11.39|12.99|11.39|12.99|11.39|0
1656565730000|2022-06-30 05:08:50|12.98|11.38|12.97|11.37|12.98|11.38|12.95|11.35|0
1656565760000|2022-06-30 05:09:20|12.98|11.38|12.98|11.38|12.98|11.38|12.98|11.38|0
1656565780000|2022-06-30 05:09:40|12.99|11.39|12.99|11.39|12.99|11.39|12.99|11.39|0
1656565790000|2022-06-30 05:09:50|13|11.4|13|11.4|13|11.4|13|11.4|0
1656565800000|2022-06-30 05:10:00|13.01|11.41|13.01|11.41|13.01|11.41|13.01|11.41|0
1656565810000|2022-06-30 05:10:10|13|11.4|13|11.4|13|11.4|13|11.4|0
1656565820000|2022-06-30 05:10:20|12.99|11.39|12.99|11.39|12.99|11.39|12.99|11.39|0
1656565830000|2022-06-30 05:10:30|13|11.4|13.01|11.41|13.01|11.41|13|11.4|0
1656565840000|2022-06-30 05:10:40|13|11.4|13.01|11.41|13.01|11.41|13|11.4|0
1656565850000|2022-06-30 05:10:50|13.02|11.42|13.01|11.41|13.02|11.42|13.01|11.41|0
1656565860000|2022-06-30 05:11:00|13.02|11.42|12.99|11.39|13.02|11.42|12.99|11.39|0
1656565900000|2022-06-30 05:11:40|12.98|11.38|12.98|11.38|12.98|11.38|12.98|11.38|0
1656565910000|2022-06-30 05:11:50|12.95|11.35|12.97|11.37|12.97|11.37|12.95|11.35|0
1656565920000|2022-06-30 05:12:00|12.95|11.35|12.98|11.38|12.98|11.38|12.95|11.35|0
1656565930000|2022-06-30 05:12:10|12.99|11.39|12.98|11.38|12.99|11.39|12.98|11.38|0
1656565940000|2022-06-30 05:12:20|12.99|11.39|12.95|11.35|12.99|11.39|12.95|11.35|0
1656565950000|2022-06-30 05:12:30|12.96|11.36|12.98|11.38|12.98|11.38|12.96|11.36|0
1656565960000|2022-06-30 05:12:40|12.95|11.35|12.95|11.35|12.95|11.35|12.95|11.35|0
1656565970000|2022-06-30 05:12:50|12.93|11.33|12.93|11.33|12.93|11.33|12.93|11.33|0
1656565980000|2022-06-30 05:13:00|12.92|11.32|12.95|11.35|12.95|11.35|12.92|11.32|0
1656565990000|2022-06-30 05:13:10|12.97|11.37|12.96|11.36|12.97|11.37|12.96|11.36|0
1656566000000|2022-06-30 05:13:20|12.97|11.37|12.97|11.37|12.97|11.37|12.96|11.36|0
1656566010000|2022-06-30 05:13:30|12.95|11.35|12.96|11.36|12.97|11.37|12.95|11.35|0
1656566020000|2022-06-30 05:13:40|12.95|11.35|12.97|11.37|12.97|11.37|12.95|11.35|0
1656566040000|2022-06-30 05:14:00|12.95|11.35|12.95|11.35|12.95|11.35|12.95|11.35|0
1656566050000|2022-06-30 05:14:10|12.97|11.37|12.97|11.37|12.97|11.37|12.97|11.37|0
1656566060000|2022-06-30 05:14:20|12.98|11.38|12.98|11.38|12.98|11.38|12.98|11.38|0
1656566080000|2022-06-30 05:14:40|12.99|11.39|12.99|11.39|12.99|11.39|12.99|11.39|0
1656566090000|2022-06-30 05:14:50|12.98|11.38|12.99|11.39|13.01|11.41|12.98|11.38|0
1656566100000|2022-06-30 05:15:00|13.01|11.41|13.01|11.41|13.01|11.41|13.01|11.41|0
1656566110000|2022-06-30 05:15:10|13.02|11.42|13.02|11.42|13.02|11.42|13.02|11.42|0
1656566120000|2022-06-30 05:15:20|13.04|11.44|13.06|11.46|13.06|11.46|13.04|11.44|0
1656566130000|2022-06-30 05:15:30|13.07|11.47|13.07|11.47|13.07|11.47|13.06|11.46|0
1656566140000|2022-06-30 05:15:40|13.08|11.48|13.06|11.46|13.08|11.48|13.06|11.46|0
1656566150000|2022-06-30 05:15:50|13.07|11.47|13.08|11.48|13.08|11.48|13.07|11.47|0
1656566160000|2022-06-30 05:16:00|13.07|11.47|13.05|11.45|13.07|11.47|13.05|11.45|0
1656566170000|2022-06-30 05:16:10|13.04|11.44|13.04|11.44|13.04|11.44|13.04|11.44|0
1656566210000|2022-06-30 05:16:50|13.03|11.43|13.04|11.44|13.04|11.44|13.03|11.43|0
1656566220000|2022-06-30 05:17:00|13.03|11.43|13.03|11.43|13.03|11.43|13.03|11.43|0
1656566240000|2022-06-30 05:17:20|13.02|11.42|13.01|11.41|13.02|11.42|13.01|11.41|0
1656566250000|2022-06-30 05:17:30|13.02|11.42|13.02|11.42|13.02|11.42|13.02|11.42|0
1656566260000|2022-06-30 05:17:40|13.01|11.41|13.01|11.41|13.01|11.41|13.01|11.41|0
1656566270000|2022-06-30 05:17:50|13|11.4|12.99|11.39|13|11.4|12.99|11.39|0
1656566280000|2022-06-30 05:18:00|13.01|11.41|13.02|11.42|13.02|11.42|13.01|11.41|0
1656566290000|2022-06-30 05:18:10|13.01|11.41|13.01|11.41|13.01|11.41|13|11.4|0
1656566300000|2022-06-30 05:18:20|13.02|11.42|13.01|11.41|13.02|11.42|13.01|11.41|0
1656566310000|2022-06-30 05:18:30|12.99|11.39|13.01|11.41|13.01|11.41|12.99|11.39|0
1656566320000|2022-06-30 05:18:40|12.99|11.39|12.99|11.39|12.99|11.39|12.99|11.39|0
1656566330000|2022-06-30 05:18:50|12.97|11.37|12.97|11.37|12.97|11.37|12.97|11.37|0
1656566340000|2022-06-30 05:19:00|12.98|11.38|12.97|11.37|12.98|11.38|12.97|11.37|0
1656566360000|2022-06-30 05:19:20|12.95|11.35|12.95|11.35|12.95|11.35|12.95|11.35|0
1656566370000|2022-06-30 05:19:30|12.93|11.33|12.94|11.34|12.95|11.35|12.93|11.33|0
1656566380000|2022-06-30 05:19:40|12.93|11.33|12.94|11.34|12.94|11.34|12.93|11.33|0
1656566390000|2022-06-30 05:19:50|12.93|11.33|12.93|11.33|12.93|11.33|12.93|11.33|0
1656566400000|2022-06-30 05:20:00|12.92|11.32|12.93|11.33|12.93|11.33|12.92|11.32|0
1656566410000|2022-06-30 05:20:10|12.92|11.32|12.93|11.33|12.93|11.33|12.92|11.32|0
1656566430000|2022-06-30 05:20:30|12.94|11.34|12.93|11.33|12.94|11.34|12.93|11.33|0
1656566440000|2022-06-30 05:20:40|12.92|11.32|12.92|11.32|12.92|11.32|12.91|11.31|0
1656566450000|2022-06-30 05:20:50|12.91|11.31|12.84|11.24|12.91|11.31|12.84|11.24|0
1656566460000|2022-06-30 05:21:00|12.82|11.22|12.82|11.22|12.82|11.22|12.82|11.22|0
1656566470000|2022-06-30 05:21:10|12.81|11.21|12.81|11.21|12.82|11.22|12.81|11.21|0
1656566480000|2022-06-30 05:21:20|12.77|11.17|12.79|11.19|12.79|11.19|12.77|11.17|0
1656566490000|2022-06-30 05:21:30|12.8|11.2|12.8|11.2|12.8|11.2|12.8|11.2|0
1656566500000|2022-06-30 05:21:40|12.81|11.21|12.84|11.24|12.84|11.24|12.81|11.21|0
1656566510000|2022-06-30 05:21:50|12.83|11.23|12.82|11.22|12.83|11.23|12.82|11.22|0
1656566520000|2022-06-30 05:22:00|12.84|11.24|12.81|11.21|12.84|11.24|12.8|11.2|0
1656566530000|2022-06-30 05:22:10|12.84|11.24|12.84|11.24|12.84|11.24|12.84|11.24|0
1656566540000|2022-06-30 05:22:20|12.85|11.25|12.82|11.22|12.85|11.25|12.82|11.22|0
1656566550000|2022-06-30 05:22:30|12.84|11.24|12.82|11.22|12.84|11.24|12.82|11.22|0
1656566560000|2022-06-30 05:22:40|12.81|11.21|12.8|11.2|12.81|11.21|12.8|11.2|0
1656566570000|2022-06-30 05:22:50|12.79|11.19|12.8|11.2|12.8|11.2|12.79|11.19|0
1656566580000|2022-06-30 05:23:00|12.79|11.19|12.75|11.15|12.79|11.19|12.75|11.15|0
1656566590000|2022-06-30 05:23:10|12.74|11.14|12.75|11.15|12.75|11.15|12.74|11.14|0
1656566630000|2022-06-30 05:23:50|12.76|11.16|12.76|11.16|12.76|11.16|12.76|11.16|0
1656566640000|2022-06-30 05:24:00|12.75|11.15|12.75|11.15|12.75|11.15|12.75|11.15|0
1656566650000|2022-06-30 05:24:10|12.74|11.14|12.74|11.14|12.74|11.14|12.74|11.14|0
1656566660000|2022-06-30 05:24:20|12.75|11.15|12.74|11.14|12.75|11.15|12.74|11.14|0
1656566680000|2022-06-30 05:24:40|12.75|11.15|12.74|11.14|12.75|11.15|12.74|11.14|0
1656566710000|2022-06-30 05:25:10|12.68|11.08|12.42|10.82|12.68|11.08|12.42|10.82|0
1656566720000|2022-06-30 05:25:20|12.43|10.83|12.47|10.87|12.47|10.87|12.43|10.83|0
1656566730000|2022-06-30 05:25:30|12.48|10.88|12.43|10.83|12.48|10.88|12.43|10.83|0
1656566740000|2022-06-30 05:25:40|12.45|10.85|12.41|10.81|12.45|10.85|12.41|10.81|0
1656566760000|2022-06-30 05:26:00|12.4|10.8|12.27|10.67|12.4|10.8|12.27|10.67|0
1656566770000|2022-06-30 05:26:10|12.3|10.7|12.19|10.59|12.3|10.7|12.19|10.59|0
1656566780000|2022-06-30 05:26:20|12.2|10.6|12.27|10.67|12.28|10.68|12.2|10.6|0
1656566790000|2022-06-30 05:26:30|12.28|10.68|12.3|10.7|12.31|10.71|12.28|10.68|0
1656566800000|2022-06-30 05:26:40|12.31|10.71|12.4|10.8|12.4|10.8|12.31|10.71|0
1656566810000|2022-06-30 05:26:50|12.43|10.83|12.47|10.87|12.47|10.87|12.43|10.83|0
1656566820000|2022-06-30 05:27:00|12.46|10.86|13.18|11.58|13.18|11.58|12.46|10.86|0
1656566830000|2022-06-30 05:27:10|13.15|11.55|13.15|11.55|13.15|11.55|13.14|11.54|0
1656566840000|2022-06-30 05:27:20|13.16|11.56|13.11|11.51|13.16|11.56|13.11|11.51|0
1656566850000|2022-06-30 05:27:30|13.12|11.52|13.11|11.51|13.12|11.52|13.11|11.51|0
1656566860000|2022-06-30 05:27:40|13.08|11.48|13.09|11.49|13.09|11.49|13.08|11.48|0
1656566870000|2022-06-30 05:27:50|13.06|11.46|13.06|11.46|13.08|11.48|13.06|11.46|0
1656566880000|2022-06-30 05:28:00|13.03|11.43|13.05|11.45|13.06|11.46|13.03|11.43|0
1656566890000|2022-06-30 05:28:10|13.06|11.46|13.1|11.5|13.1|11.5|13.06|11.46|0
1656566900000|2022-06-30 05:28:20|13.12|11.52|13.12|11.52|13.12|11.52|13.11|11.51|0
1656566910000|2022-06-30 05:28:30|13.14|11.54|13.14|11.54|13.14|11.54|13.14|11.54|0
1656566920000|2022-06-30 05:28:40|13.11|11.51|13.11|11.51|13.12|11.52|13.11|11.51|0
1656566930000|2022-06-30 05:28:50|13.12|11.52|13.07|11.47|13.12|11.52|13.07|11.47|0
1656566940000|2022-06-30 05:29:00|13.08|11.48|13.08|11.48|13.1|11.5|13.08|11.48|0
1656566950000|2022-06-30 05:29:10|13.07|11.47|13.07|11.47|13.07|11.47|13.07|11.47|0
1656566960000|2022-06-30 05:29:20|13.08|11.48|13.07|11.47|13.08|11.48|13.07|11.47|0
1656566970000|2022-06-30 05:29:30|13.08|11.48|13.12|11.52|13.12|11.52|13.08|11.48|0
1656566980000|2022-06-30 05:29:40|13.11|11.51|13.12|11.52|13.12|11.52|13.11|11.51|0
1656566990000|2022-06-30 05:29:50|13.14|11.54|13.12|11.52|13.14|11.54|13.12|11.52|0
1656567000000|2022-06-30 05:30:00|13.11|11.51|13.08|11.48|13.11|11.51|13.08|11.48|0
1656567010000|2022-06-30 05:30:10|13.07|11.47|13.07|11.47|13.07|11.47|13.07|11.47|0
1656567020000|2022-06-30 05:30:20|13.06|11.46|13.02|11.42|13.06|11.46|13.02|11.42|0
1656567030000|2022-06-30 05:30:30|13.03|11.43|13.05|11.45|13.05|11.45|13.02|11.42|0
1656567040000|2022-06-30 05:30:40|13.06|11.46|13.06|11.46|13.06|11.46|13.05|11.45|0
1656567050000|2022-06-30 05:30:50|13.08|11.48|13.07|11.47|13.1|11.5|13.07|11.47|0
1656567060000|2022-06-30 05:31:00|13.06|11.46|13.07|11.47|13.07|11.47|13.06|11.46|0
1656567070000|2022-06-30 05:31:10|13.08|11.48|13.08|11.48|13.08|11.48|13.07|11.47|0
1656567080000|2022-06-30 05:31:20|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1656567090000|2022-06-30 05:31:30|13.08|11.48|13.09|11.49|13.1|11.5|13.08|11.48|0
1656567100000|2022-06-30 05:31:40|13.08|11.48|13.07|11.47|13.09|11.49|13.07|11.47|0
1656567110000|2022-06-30 05:31:50|13.08|11.48|13.1|11.5|13.1|11.5|13.08|11.48|0
1656567120000|2022-06-30 05:32:00|13.11|11.51|13.1|11.5|13.11|11.51|13.1|11.5|0
1656567130000|2022-06-30 05:32:10|13.11|11.51|13.12|11.52|13.12|11.52|13.11|11.51|0
1656567140000|2022-06-30 05:32:20|13.11|11.51|13.1|11.5|13.11|11.51|13.1|11.5|0
1656567150000|2022-06-30 05:32:30|13.07|11.47|13.06|11.46|13.07|11.47|13.06|11.46|0
1656567160000|2022-06-30 05:32:40|13.03|11.43|13.03|11.43|13.03|11.43|13.03|11.43|0
1656567170000|2022-06-30 05:32:50|13.05|11.45|13.03|11.43|13.05|11.45|13.03|11.43|0
1656567180000|2022-06-30 05:33:00|13.02|11.42|13.03|11.43|13.03|11.43|13.02|11.42|0
1656567190000|2022-06-30 05:33:10|13.05|11.45|13.08|11.48|13.08|11.48|13.05|11.45|0
1656567200000|2022-06-30 05:33:20|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656567210000|2022-06-30 05:33:30|13.08|11.48|13.08|11.48|13.08|11.48|13.08|11.48|0
1656567220000|2022-06-30 05:33:40|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1656567230000|2022-06-30 05:33:50|13.08|11.48|13.07|11.47|13.08|11.48|13.07|11.47|0
1656567240000|2022-06-30 05:34:00|13.06|11.46|13.05|11.45|13.06|11.46|13.05|11.45|0
1656567250000|2022-06-30 05:34:10|13.06|11.46|13.06|11.46|13.06|11.46|13.06|11.46|0
1656567260000|2022-06-30 05:34:20|13.07|11.47|12.74|11.14|13.07|11.47|12.73|11.13|0
1656567270000|2022-06-30 05:34:30|12.76|11.16|12.7|11.1|12.76|11.16|12.7|11.1|0
1656567280000|2022-06-30 05:34:40|12.69|11.09|12.7|11.1|12.7|11.1|12.69|11.09|0
1656567290000|2022-06-30 05:34:50|12.69|11.09|12.7|11.1|12.7|11.1|12.69|11.09|0
1656567300000|2022-06-30 05:35:00|12.68|11.08|12.63|11.03|12.68|11.08|12.63|11.03|0
1656567310000|2022-06-30 05:35:10|12.62|11.02|12.63|11.03|12.63|11.03|12.62|11.02|0
1656567320000|2022-06-30 05:35:20|12.64|11.04|12.68|11.08|12.68|11.08|12.64|11.04|0
1656567330000|2022-06-30 05:35:30|12.67|11.07|12.67|11.07|12.67|11.07|12.65|11.05|0
1656567340000|2022-06-30 05:35:40|12.65|11.05|12.65|11.05|12.69|11.09|12.65|11.05|0
1656567350000|2022-06-30 05:35:50|12.68|11.08|12.65|11.05|12.68|11.08|12.65|11.05|0
1656567360000|2022-06-30 05:36:00|12.64|11.04|12.63|11.03|12.64|11.04|12.63|11.03|0
1656567370000|2022-06-30 05:36:10|12.64|11.04|12.62|11.02|12.64|11.04|12.62|11.02|0
1656567380000|2022-06-30 05:36:20|12.64|11.04|12.67|11.07|12.67|11.07|12.64|11.04|0
1656567390000|2022-06-30 05:36:30|12.66|11.06|12.65|11.05|12.66|11.06|12.65|11.05|0
1656567400000|2022-06-30 05:36:40|12.67|11.07|12.68|11.08|12.68|11.08|12.67|11.07|0
1656567410000|2022-06-30 05:36:50|12.67|11.07|12.64|11.04|12.67|11.07|12.64|11.04|0
1656567420000|2022-06-30 05:37:00|12.63|11.03|12.6|11|12.63|11.03|12.6|11|0
1656567430000|2022-06-30 05:37:10|12.62|11.02|12.62|11.02|12.62|11.02|12.6|11|0
1656567440000|2022-06-30 05:37:20|12.6|11|12.59|10.99|12.6|11|12.59|10.99|0
1656567450000|2022-06-30 05:37:30|12.62|11.02|12.6|11|12.62|11.02|12.6|11|0
1656567460000|2022-06-30 05:37:40|12.59|10.99|12.59|10.99|12.59|10.99|12.59|10.99|0
1656567470000|2022-06-30 05:37:50|12.58|10.98|12.55|10.95|12.58|10.98|12.55|10.95|0
1656567480000|2022-06-30 05:38:00|12.57|10.97|12.57|10.97|12.57|10.97|12.57|10.97|0
1656567490000|2022-06-30 05:38:10|12.58|10.98|12.59|10.99|12.6|11|12.58|10.98|0
1656567500000|2022-06-30 05:38:20|12.6|11|12.62|11.02|12.63|11.03|12.6|11|0
1656567510000|2022-06-30 05:38:30|12.64|11.04|12.65|11.05|12.65|11.05|12.63|11.03|0
1656567520000|2022-06-30 05:38:40|12.67|11.07|12.65|11.05|12.67|11.07|12.65|11.05|0
1656567530000|2022-06-30 05:38:50|12.67|11.07|12.65|11.05|12.67|11.07|12.65|11.05|0
1656567540000|2022-06-30 05:39:00|12.64|11.04|12.66|11.06|12.67|11.07|12.63|11.03|0
1656567550000|2022-06-30 05:39:10|12.65|11.05|12.65|11.05|12.65|11.05|12.64|11.04|0
1656567560000|2022-06-30 05:39:20|12.66|11.06|12.66|11.06|12.66|11.06|12.66|11.06|0
1656567570000|2022-06-30 05:39:30|12.67|11.07|12.69|11.09|12.69|11.09|12.67|11.07|0
1656567580000|2022-06-30 05:39:40|12.68|11.08|12.67|11.07|12.68|11.08|12.67|11.07|0
1656567590000|2022-06-30 05:39:50|12.66|11.06|12.62|11.02|12.66|11.06|12.62|11.02|0
1656567600000|2022-06-30 05:40:00|12.63|11.03|12.62|11.02|12.63|11.03|12.62|11.02|0
1656567610000|2022-06-30 05:40:10|12.63|11.03|12.63|11.03|12.63|11.03|12.63|11.03|0
1656567620000|2022-06-30 05:40:20|12.62|11.02|12.63|11.03|12.63|11.03|12.62|11.02|0
1656567630000|2022-06-30 05:40:30|12.62|11.02|12.63|11.03|12.63|11.03|12.62|11.02|0
1656567640000|2022-06-30 05:40:40|12.64|11.04|12.63|11.03|12.64|11.04|12.63|11.03|0
1656567650000|2022-06-30 05:40:50|12.62|11.02|12.6|11|12.62|11.02|12.6|11|0
1656567660000|2022-06-30 05:41:00|12.62|11.02|12.6|11|12.62|11.02|12.6|11|0
1656567670000|2022-06-30 05:41:10|12.58|10.98|12.58|10.98|12.59|10.99|12.58|10.98|0
1656567680000|2022-06-30 05:41:20|12.59|10.99|12.57|10.97|12.59|10.99|12.57|10.97|0
1656567690000|2022-06-30 05:41:30|12.55|10.95|12.55|10.95|12.55|10.95|12.55|10.95|0
1656567700000|2022-06-30 05:41:40|12.53|10.93|12.53|10.93|12.53|10.93|12.53|10.93|0
1656567710000|2022-06-30 05:41:50|12.52|10.92|12.5|10.9|12.52|10.92|12.5|10.9|0
1656567720000|2022-06-30 05:42:00|12.49|10.89|12.53|10.93|12.53|10.93|12.49|10.89|0
1656567730000|2022-06-30 05:42:10|12.55|10.95|12.57|10.97|12.57|10.97|12.55|10.95|0
1656567750000|2022-06-30 05:42:30|12.55|10.95|12.54|10.94|12.55|10.95|12.54|10.94|0
1656567760000|2022-06-30 05:42:40|12.53|10.93|12.54|10.94|12.54|10.94|12.53|10.93|0
1656567770000|2022-06-30 05:42:50|12.53|10.93|12.53|10.93|12.53|10.93|12.52|10.92|0
1656567780000|2022-06-30 05:43:00|12.52|10.92|12.53|10.93|12.54|10.94|12.52|10.92|0
1656567790000|2022-06-30 05:43:10|12.51|10.91|12.51|10.91|12.53|10.93|12.51|10.91|0
1656567800000|2022-06-30 05:43:20|12.5|10.9|12.5|10.9|12.5|10.9|12.5|10.9|0
1656567810000|2022-06-30 05:43:30|12.49|10.89|12.49|10.89|12.49|10.89|12.49|10.89|0
1656567820000|2022-06-30 05:43:40|12.48|10.88|12.49|10.89|12.49|10.89|12.48|10.88|0
1656567830000|2022-06-30 05:43:50|12.48|10.88|12.45|10.85|12.48|10.88|12.45|10.85|0
1656567840000|2022-06-30 05:44:00|12.44|10.84|12.45|10.85|12.45|10.85|12.44|10.84|0
1656567850000|2022-06-30 05:44:10|12.43|10.83|12.44|10.84|12.44|10.84|12.43|10.83|0
1656567860000|2022-06-30 05:44:20|12.43|10.83|12.4|10.8|12.43|10.83|12.4|10.8|0
1656567870000|2022-06-30 05:44:30|12.42|10.82|12.42|10.82|12.42|10.82|12.42|10.82|0
1656567880000|2022-06-30 05:44:40|12.41|10.81|12.42|10.82|12.42|10.82|12.4|10.8|0
1656567890000|2022-06-30 05:44:50|12.43|10.83|12.45|10.85|12.45|10.85|12.43|10.83|0
1656567900000|2022-06-30 05:45:00|12.5|10.9|12.5|10.9|12.5|10.9|12.5|10.9|0
1656567910000|2022-06-30 05:45:10|12.51|10.91|12.51|10.91|12.53|10.93|12.51|10.91|0
1656567920000|2022-06-30 05:45:20|12.53|10.93|12.54|10.94|12.54|10.94|12.53|10.93|0
1656567930000|2022-06-30 05:45:30|12.55|10.95|12.53|10.93|12.55|10.95|12.53|10.93|0
1656567940000|2022-06-30 05:45:40|12.54|10.94|12.54|10.94|12.54|10.94|12.54|10.94|0
1656567950000|2022-06-30 05:45:50|12.55|10.95|12.56|10.96|12.56|10.96|12.55|10.95|0
1656567960000|2022-06-30 05:46:00|12.57|10.97|12.56|10.96|12.57|10.97|12.56|10.96|0
1656567970000|2022-06-30 05:46:10|12.55|10.95|12.55|10.95|12.55|10.95|12.55|10.95|0
1656567980000|2022-06-30 05:46:20|12.56|10.96|12.56|10.96|12.56|10.96|12.56|10.96|0
1656567990000|2022-06-30 05:46:30|12.55|10.95|12.55|10.95|12.55|10.95|12.55|10.95|0
1656568000000|2022-06-30 05:46:40|12.54|10.94|12.54|10.94|12.55|10.95|12.54|10.94|0
1656568020000|2022-06-30 05:47:00|12.53|10.93|12.53|10.93|12.53|10.93|12.53|10.93|0
1656568030000|2022-06-30 05:47:10|12.54|10.94|12.54|10.94|12.54|10.94|12.54|10.94|0
1656568040000|2022-06-30 05:47:20|12.53|10.93|12.55|10.95|12.55|10.95|12.53|10.93|0
1656568050000|2022-06-30 05:47:30|12.58|10.98|12.56|10.96|12.58|10.98|12.56|10.96|0
1656568060000|2022-06-30 05:47:40|12.55|10.95|12.56|10.96|12.56|10.96|12.55|10.95|0
1656568070000|2022-06-30 05:47:50|12.58|10.98|12.58|10.98|12.58|10.98|12.58|10.98|0
1656568080000|2022-06-30 05:48:00|12.56|10.96|12.56|10.96|12.56|10.96|12.56|10.96|0
1656568090000|2022-06-30 05:48:10|12.57|10.97|12.59|10.99|12.59|10.99|12.57|10.97|0
1656568110000|2022-06-30 05:48:30|12.6|11|12.6|11|12.6|11|12.6|11|0
1656568130000|2022-06-30 05:48:50|12.61|11.01|12.61|11.01|12.61|11.01|12.61|11.01|0
1656568140000|2022-06-30 05:49:00|12.64|11.04|12.61|11.01|12.64|11.04|12.61|11.01|0
1656568150000|2022-06-30 05:49:10|12.63|11.03|12.64|11.04|12.64|11.04|12.63|11.03|0
1656568160000|2022-06-30 05:49:20|12.65|11.05|12.63|11.03|12.65|11.05|12.63|11.03|0
1656568170000|2022-06-30 05:49:30|12.61|11.01|12.58|10.98|12.61|11.01|12.58|10.98|0
1656568180000|2022-06-30 05:49:40|12.59|10.99|12.58|10.98|12.59|10.99|12.58|10.98|0
1656568200000|2022-06-30 05:50:00|12.59|10.99|12.62|11.02|12.62|11.02|12.59|10.99|0
1656568210000|2022-06-30 05:50:10|12.61|11.01|12.61|11.01|12.61|11.01|12.6|11|0
1656568220000|2022-06-30 05:50:20|12.6|11|12.61|11.01|12.61|11.01|12.6|11|0
1656568230000|2022-06-30 05:50:30|12.6|11|12.61|11.01|12.61|11.01|12.6|11|0
1656568240000|2022-06-30 05:50:40|12.63|11.03|12.61|11.01|12.63|11.03|12.61|11.01|0
1656568250000|2022-06-30 05:50:50|12.62|11.02|12.61|11.01|12.63|11.03|12.61|11.01|0
1656568260000|2022-06-30 05:51:00|12.6|11|12.61|11.01|12.61|11.01|12.6|11|0
1656568280000|2022-06-30 05:51:20|12.63|11.03|12.61|11.01|12.63|11.03|12.6|11|0
1656568290000|2022-06-30 05:51:30|12.63|11.03|12.61|11.01|12.63|11.03|12.61|11.01|0
1656568300000|2022-06-30 05:51:40|12.62|11.02|12.61|11.01|12.62|11.02|12.61|11.01|0
1656568310000|2022-06-30 05:51:50|12.63|11.03|12.63|11.03|12.63|11.03|12.63|11.03|0
1656568320000|2022-06-30 05:52:00|12.62|11.02|12.63|11.03|12.63|11.03|12.62|11.02|0
1656568330000|2022-06-30 05:52:10|12.64|11.04|12.64|11.04|12.64|11.04|12.63|11.03|0
1656568340000|2022-06-30 05:52:20|12.63|11.03|12.63|11.03|12.63|11.03|12.62|11.02|0
1656568350000|2022-06-30 05:52:30|12.61|11.01|12.61|11.01|12.61|11.01|12.61|11.01|0
1656568360000|2022-06-30 05:52:40|12.62|11.02|12.61|11.01|12.62|11.02|12.61|11.01|0
1656568370000|2022-06-30 05:52:50|12.62|11.02|12.6|11|12.62|11.02|12.6|11|0
1656568380000|2022-06-30 05:53:00|12.59|10.99|12.58|10.98|12.59|10.99|12.58|10.98|0
1656568390000|2022-06-30 05:53:10|12.59|10.99|12.59|10.99|12.59|10.99|12.59|10.99|0
1656568400000|2022-06-30 05:53:20|12.58|10.98|12.59|10.99|12.59|10.99|12.58|10.98|0
1656568410000|2022-06-30 05:53:30|12.58|10.98|12.58|10.98|12.58|10.98|12.58|10.98|0
1656568420000|2022-06-30 05:53:40|12.6|11|12.59|10.99|12.6|11|12.58|10.98|0
1656568430000|2022-06-30 05:53:50|12.6|11|12.59|10.99|12.6|11|12.59|10.99|0
1656568440000|2022-06-30 05:54:00|12.58|10.98|12.58|10.98|12.58|10.98|12.58|10.98|0
1656568450000|2022-06-30 05:54:10|12.59|10.99|12.58|10.98|12.59|10.99|12.57|10.97|0
1656568460000|2022-06-30 05:54:20|12.56|10.96|12.54|10.94|12.56|10.96|12.54|10.94|0
1656568470000|2022-06-30 05:54:30|12.55|10.95|12.56|10.96|12.56|10.96|12.54|10.94|0
1656568480000|2022-06-30 05:54:40|12.54|10.94|12.53|10.93|12.54|10.94|12.53|10.93|0
1656568490000|2022-06-30 05:54:50|12.51|10.91|12.5|10.9|12.51|10.91|12.5|10.9|0
1656568500000|2022-06-30 05:55:00|12.51|10.91|12.57|10.97|12.57|10.97|12.51|10.91|0
1656568510000|2022-06-30 05:55:10|12.58|10.98|12.56|10.96|12.58|10.98|12.56|10.96|0
1656568520000|2022-06-30 05:55:20|12.55|10.95|12.51|10.91|12.55|10.95|12.51|10.91|0
1656568530000|2022-06-30 05:55:30|12.5|10.9|12.51|10.91|12.51|10.91|12.5|10.9|0
1656568550000|2022-06-30 05:55:50|12.53|10.93|12.54|10.94|12.54|10.94|12.53|10.93|0
1656568560000|2022-06-30 05:56:00|12.55|10.95|12.56|10.96|12.56|10.96|12.55|10.95|0
1656568570000|2022-06-30 05:56:10|12.55|10.95|12.55|10.95|12.55|10.95|12.54|10.94|0
1656568580000|2022-06-30 05:56:20|12.54|10.94|12.54|10.94|12.55|10.95|12.54|10.94|0
1656568590000|2022-06-30 05:56:30|12.55|10.95|12.55|10.95|12.55|10.95|12.54|10.94|0
1656568600000|2022-06-30 05:56:40|12.56|10.96|12.56|10.96|12.56|10.96|12.56|10.96|0
1656568610000|2022-06-30 05:56:50|12.58|10.98|12.6|11|12.6|11|12.58|10.98|0
1656568620000|2022-06-30 05:57:00|12.61|11.01|12.6|11|12.61|11.01|12.6|11|0
1656568630000|2022-06-30 05:57:10|12.61|11.01|12.63|11.03|12.63|11.03|12.61|11.01|0
1656568640000|2022-06-30 05:57:20|12.64|11.04|12.65|11.05|12.66|11.06|12.64|11.04|0
1656568650000|2022-06-30 05:57:30|12.66|11.06|12.66|11.06|12.66|11.06|12.66|11.06|0
1656568670000|2022-06-30 05:57:50|12.65|11.05|12.68|11.08|12.68|11.08|12.65|11.05|0
1656568680000|2022-06-30 05:58:00|12.7|11.1|12.72|11.12|12.72|11.12|12.7|11.1|0
1656568690000|2022-06-30 05:58:10|12.69|11.09|12.7|11.1|12.7|11.1|12.68|11.08|0
1656568700000|2022-06-30 05:58:20|12.72|11.12|12.7|11.1|12.72|11.12|12.7|11.1|0
1656568710000|2022-06-30 05:58:30|12.72|11.12|12.72|11.12|12.72|11.12|12.7|11.1|0
1656568720000|2022-06-30 05:58:40|12.7|11.1|12.66|11.06|12.7|11.1|12.66|11.06|0
1656568730000|2022-06-30 05:58:50|12.65|11.05|12.65|11.05|12.66|11.06|12.65|11.05|0
1656568740000|2022-06-30 05:59:00|12.66|11.06|12.66|11.06|12.66|11.06|12.65|11.05|0
1656568750000|2022-06-30 05:59:10|12.68|11.08|12.7|11.1|12.7|11.1|12.68|11.08|0
1656568760000|2022-06-30 05:59:20|12.69|11.09|12.72|11.12|12.72|11.12|12.69|11.09|0
1656568770000|2022-06-30 05:59:30|12.7|11.1|12.72|11.12|12.73|11.13|12.7|11.1|0
1656568780000|2022-06-30 05:59:40|12.73|11.13|12.66|11.06|12.73|11.13|12.66|11.06|0
1656568790000|2022-06-30 05:59:50|12.68|11.08|12.66|11.06|12.68|11.08|12.66|11.06|0
1656568800000|2022-06-30 06:00:00|12.72|11.12|12.74|11.14|12.74|11.14|12.7|11.1|0
1656568810000|2022-06-30 06:00:10|12.75|11.15|12.72|11.12|12.75|11.15|12.72|11.12|0
1656568820000|2022-06-30 06:00:20|12.75|11.15|12.78|11.18|12.78|11.18|12.75|11.15|0
1656568830000|2022-06-30 06:00:30|12.79|11.19|12.79|11.19|12.79|11.19|12.78|11.18|0
1656568840000|2022-06-30 06:00:40|12.78|11.18|12.74|11.14|12.78|11.18|12.74|11.14|0
1656568850000|2022-06-30 06:00:50|12.72|11.12|12.73|11.13|12.73|11.13|12.72|11.12|0
1656568860000|2022-06-30 06:01:00|12.74|11.14|12.75|11.15|12.75|11.15|12.74|11.14|0
1656568870000|2022-06-30 06:01:10|12.74|11.14|12.75|11.15|12.75|11.15|12.74|11.14|0
1656568880000|2022-06-30 06:01:20|12.73|11.13|12.72|11.12|12.73|11.13|12.72|11.12|0
1656568890000|2022-06-30 06:01:30|12.7|11.1|12.73|11.13|12.73|11.13|12.7|11.1|0
1656568900000|2022-06-30 06:01:40|12.71|11.11|12.69|11.09|12.72|11.12|12.69|11.09|0
1656568910000|2022-06-30 06:01:50|12.68|11.08|12.68|11.08|12.68|11.08|12.68|11.08|0
1656568920000|2022-06-30 06:02:00|12.66|11.06|12.66|11.06|12.66|11.06|12.66|11.06|0
1656568930000|2022-06-30 06:02:10|12.65|11.05|12.65|11.05|12.65|11.05|12.64|11.04|0
1656568940000|2022-06-30 06:02:20|12.64|11.04|12.64|11.04|12.65|11.05|12.64|11.04|0
1656568950000|2022-06-30 06:02:30|12.63|11.03|12.64|11.04|12.64|11.04|12.63|11.03|0
1656568960000|2022-06-30 06:02:40|12.65|11.05|12.65|11.05|12.65|11.05|12.65|11.05|0
1656568970000|2022-06-30 06:02:50|12.64|11.04|12.64|11.04|12.65|11.05|12.64|11.04|0
1656568980000|2022-06-30 06:03:00|12.62|11.02|12.62|11.02|12.62|11.02|12.62|11.02|0
1656568990000|2022-06-30 06:03:10|12.6|11|12.65|11.05|12.65|11.05|12.6|11|0
1656569000000|2022-06-30 06:03:20|12.66|11.06|12.64|11.04|12.66|11.06|12.64|11.04|0
1656569010000|2022-06-30 06:03:30|12.63|11.03|12.59|10.99|12.63|11.03|12.59|10.99|0
1656569020000|2022-06-30 06:03:40|12.6|11|12.6|11|12.6|11|12.6|11|0
1656569030000|2022-06-30 06:03:50|12.61|11.01|12.59|10.99|12.61|11.01|12.59|10.99|0
1656569040000|2022-06-30 06:04:00|12.58|10.98|12.59|10.99|12.59|10.99|12.56|10.96|0
1656569050000|2022-06-30 06:04:10|12.58|10.98|12.59|10.99|12.6|11|12.58|10.98|0
1656569060000|2022-06-30 06:04:20|12.61|11.01|12.56|10.96|12.61|11.01|12.56|10.96|0
1656569070000|2022-06-30 06:04:30|12.54|10.94|12.49|10.89|12.54|10.94|12.49|10.89|0
1656569080000|2022-06-30 06:04:40|12.5|10.9|12.5|10.9|12.51|10.91|12.5|10.9|0
1656569090000|2022-06-30 06:04:50|12.51|10.91|12.51|10.91|12.51|10.91|12.51|10.91|0
1656569100000|2022-06-30 06:05:00|12.5|10.9|12.48|10.88|12.5|10.9|12.48|10.88|0
1656569110000|2022-06-30 06:05:10|12.49|10.89|12.48|10.88|12.49|10.89|12.48|10.88|0
1656569120000|2022-06-30 06:05:20|12.46|10.86|12.48|10.88|12.48|10.88|12.46|10.86|0
1656569130000|2022-06-30 06:05:30|12.47|10.87|12.48|10.88|12.5|10.9|12.47|10.87|0
1656569140000|2022-06-30 06:05:40|12.46|10.86|12.47|10.87|12.47|10.87|12.46|10.86|0
1656569150000|2022-06-30 06:05:50|12.46|10.86|12.47|10.87|12.48|10.88|12.46|10.86|0
1656569160000|2022-06-30 06:06:00|12.49|10.89|12.5|10.9|12.5|10.9|12.49|10.89|0
1656569170000|2022-06-30 06:06:10|12.51|10.91|12.51|10.91|12.52|10.92|12.51|10.91|0
1656569180000|2022-06-30 06:06:20|12.5|10.9|12.5|10.9|12.5|10.9|12.49|10.89|0
1656569190000|2022-06-30 06:06:30|12.49|10.89|12.49|10.89|12.49|10.89|12.49|10.89|0
1656569200000|2022-06-30 06:06:40|12.5|10.9|12.46|10.86|12.5|10.9|12.45|10.85|0
1656569210000|2022-06-30 06:06:50|12.48|10.88|12.51|10.91|12.51|10.91|12.48|10.88|0
1656569220000|2022-06-30 06:07:00|12.5|10.9|12.5|10.9|12.51|10.91|12.5|10.9|0
1656569230000|2022-06-30 06:07:10|12.46|10.86|12.46|10.86|12.46|10.86|12.46|10.86|0
1656569240000|2022-06-30 06:07:20|12.48|10.88|12.46|10.86|12.48|10.88|12.46|10.86|0
1656569250000|2022-06-30 06:07:30|12.43|10.83|12.43|10.83|12.43|10.83|12.42|10.82|0
1656569260000|2022-06-30 06:07:40|12.41|10.81|12.4|10.8|12.41|10.81|12.4|10.8|0
1656569270000|2022-06-30 06:07:50|12.36|10.76|12.33|10.73|12.36|10.76|12.33|10.73|0
1656569280000|2022-06-30 06:08:00|12.31|10.71|12.38|10.78|12.38|10.78|12.31|10.71|0
1656569290000|2022-06-30 06:08:10|12.35|10.75|12.34|10.74|12.38|10.78|12.34|10.74|0
1656569300000|2022-06-30 06:08:20|12.31|10.71|12.3|10.7|12.31|10.71|12.3|10.7|0
1656569310000|2022-06-30 06:08:30|12.28|10.68|12.26|10.66|12.28|10.68|12.26|10.66|0
1656569320000|2022-06-30 06:08:40|12.29|10.69|12.31|10.71|12.31|10.71|12.28|10.68|0
1656569330000|2022-06-30 06:08:50|12.29|10.69|12.29|10.69|12.29|10.69|12.26|10.66|0
1656569340000|2022-06-30 06:09:00|12.3|10.7|12.31|10.71|12.31|10.71|12.26|10.66|0
1656569350000|2022-06-30 06:09:10|12.3|10.7|12.3|10.7|12.3|10.7|12.29|10.69|0
1656569360000|2022-06-30 06:09:20|12.33|10.73|12.33|10.73|12.33|10.73|12.33|10.73|0
1656569370000|2022-06-30 06:09:30|12.35|10.75|12.28|10.68|12.35|10.75|12.28|10.68|0
1656569380000|2022-06-30 06:09:40|12.29|10.69|12.26|10.66|12.29|10.69|12.25|10.65|0
1656569390000|2022-06-30 06:09:50|12.25|10.65|12.26|10.66|12.26|10.66|12.25|10.65|0
1656569400000|2022-06-30 06:10:00|12.25|10.65|12.23|10.63|12.25|10.65|12.23|10.63|0
1656569410000|2022-06-30 06:10:10|12.22|10.62|12.23|10.63|12.24|10.64|12.22|10.62|0
1656569420000|2022-06-30 06:10:20|12.21|10.61|12.14|10.54|12.21|10.61|12.14|10.54|0
1656569430000|2022-06-30 06:10:30|12.13|10.53|12.13|10.53|12.13|10.53|12.13|10.53|0
1656569440000|2022-06-30 06:10:40|12.14|10.54|12.14|10.54|12.15|10.55|12.14|10.54|0
1656569450000|2022-06-30 06:10:50|12.12|10.52|12.13|10.53|12.13|10.53|12.12|10.52|0
1656569460000|2022-06-30 06:11:00|12.14|10.54|12.14|10.54|12.15|10.55|12.13|10.53|0
1656569480000|2022-06-30 06:11:20|12.15|10.55|12.23|10.63|12.23|10.63|12.15|10.55|0
1656569490000|2022-06-30 06:11:30|12.24|10.64|12.25|10.65|12.25|10.65|12.24|10.64|0
1656569500000|2022-06-30 06:11:40|12.28|10.68|12.29|10.69|12.29|10.69|12.28|10.68|0
1656569510000|2022-06-30 06:11:50|12.28|10.68|12.23|10.63|12.28|10.68|12.23|10.63|0
1656569520000|2022-06-30 06:12:00|12.22|10.62|12.25|10.65|12.25|10.65|12.21|10.61|0
1656569530000|2022-06-30 06:12:10|12.26|10.66|12.3|10.7|12.3|10.7|12.26|10.66|0
1656569540000|2022-06-30 06:12:20|12.29|10.69|12.3|10.7|12.3|10.7|12.29|10.69|0
1656569550000|2022-06-30 06:12:30|12.26|10.66|12.28|10.68|12.28|10.68|12.25|10.65|0
1656569560000|2022-06-30 06:12:40|12.29|10.69|12.3|10.7|12.3|10.7|12.29|10.69|0
1656569570000|2022-06-30 06:12:50|12.31|10.71|12.31|10.71|12.33|10.73|12.3|10.7|0
1656569580000|2022-06-30 06:13:00|12.34|10.74|12.34|10.74|12.34|10.74|12.34|10.74|0
1656569590000|2022-06-30 06:13:10|12.35|10.75|12.33|10.73|12.35|10.75|12.33|10.73|0
1656569600000|2022-06-30 06:13:20|12.35|10.75|12.36|10.76|12.36|10.76|12.35|10.75|0
1656569610000|2022-06-30 06:13:30|12.38|10.78|12.38|10.78|12.39|10.79|12.38|10.78|0
1656569620000|2022-06-30 06:13:40|12.39|10.79|12.38|10.78|12.4|10.8|12.38|10.78|0
1656569630000|2022-06-30 06:13:50|12.36|10.76|12.38|10.78|12.38|10.78|12.36|10.76|0
1656569640000|2022-06-30 06:14:00|12.39|10.79|12.4|10.8|12.4|10.8|12.38|10.78|0
1656569650000|2022-06-30 06:14:10|12.41|10.81|12.39|10.79|12.43|10.83|12.39|10.79|0
1656569660000|2022-06-30 06:14:20|12.41|10.81|12.4|10.8|12.41|10.81|12.4|10.8|0
1656569670000|2022-06-30 06:14:30|12.41|10.81|12.41|10.81|12.41|10.81|12.41|10.81|0
1656569680000|2022-06-30 06:14:40|12.39|10.79|12.39|10.79|12.39|10.79|12.39|10.79|0
1656569690000|2022-06-30 06:14:50|12.38|10.78|12.39|10.79|12.41|10.81|12.38|10.78|0
1656569700000|2022-06-30 06:15:00|12.41|10.81|12.44|10.84|12.44|10.84|12.41|10.81|0
1656569710000|2022-06-30 06:15:10|12.43|10.83|12.44|10.84|12.44|10.84|12.41|10.81|0
1656569720000|2022-06-30 06:15:20|12.43|10.83|12.42|10.82|12.43|10.83|12.4|10.8|0
1656569730000|2022-06-30 06:15:30|12.41|10.81|12.43|10.83|12.44|10.84|12.41|10.81|0
1656569740000|2022-06-30 06:15:40|12.41|10.81|12.43|10.83|12.44|10.84|12.41|10.81|0
1656569750000|2022-06-30 06:15:50|12.41|10.81|12.43|10.83|12.43|10.83|12.41|10.81|0
1656569760000|2022-06-30 06:16:00|12.41|10.81|12.41|10.81|12.41|10.81|12.41|10.81|0
1656569770000|2022-06-30 06:16:10|12.4|10.8|12.36|10.76|12.4|10.8|12.36|10.76|0
1656569780000|2022-06-30 06:16:20|12.38|10.78|12.35|10.75|12.38|10.78|12.35|10.75|0
1656569790000|2022-06-30 06:16:30|12.36|10.76|12.4|10.8|12.4|10.8|12.36|10.76|0
1656569800000|2022-06-30 06:16:40|12.41|10.81|12.42|10.82|12.42|10.82|12.41|10.81|0
1656569810000|2022-06-30 06:16:50|12.43|10.83|12.44|10.84|12.44|10.84|12.43|10.83|0
1656569820000|2022-06-30 06:17:00|12.43|10.83|12.43|10.83|12.43|10.83|12.42|10.82|0
1656569830000|2022-06-30 06:17:10|12.44|10.84|12.46|10.86|12.46|10.86|12.44|10.84|0
1656569840000|2022-06-30 06:17:20|12.45|10.85|12.47|10.87|12.47|10.87|12.45|10.85|0
1656569850000|2022-06-30 06:17:30|12.44|10.84|12.46|10.86|12.46|10.86|12.44|10.84|0
1656569870000|2022-06-30 06:17:50|12.45|10.85|12.44|10.84|12.45|10.85|12.44|10.84|0
1656569880000|2022-06-30 06:18:00|12.45|10.85|12.44|10.84|12.46|10.86|12.44|10.84|0
1656569890000|2022-06-30 06:18:10|12.45|10.85|12.43|10.83|12.45|10.85|12.43|10.83|0
1656569900000|2022-06-30 06:18:20|12.42|10.82|12.44|10.84|12.45|10.85|12.42|10.82|0
1656569910000|2022-06-30 06:18:30|12.42|10.82|12.42|10.82|12.42|10.82|12.42|10.82|0
1656569920000|2022-06-30 06:18:40|12.41|10.81|12.41|10.81|12.41|10.81|12.41|10.81|0
1656569930000|2022-06-30 06:18:50|12.38|10.78|12.38|10.78|12.38|10.78|12.38|10.78|0
1656569940000|2022-06-30 06:19:00|12.36|10.76|12.35|10.75|12.38|10.78|12.35|10.75|0
1656569950000|2022-06-30 06:19:10|12.34|10.74|12.36|10.76|12.36|10.76|12.34|10.74|0
1656569960000|2022-06-30 06:19:20|12.35|10.75|12.36|10.76|12.38|10.78|12.35|10.75|0
1656569970000|2022-06-30 06:19:30|12.38|10.78|12.4|10.8|12.4|10.8|12.38|10.78|0
1656569980000|2022-06-30 06:19:40|12.41|10.81|12.4|10.8|12.41|10.81|12.4|10.8|0
1656569990000|2022-06-30 06:19:50|12.39|10.79|12.38|10.78|12.39|10.79|12.38|10.78|0
1656570000000|2022-06-30 06:20:00|12.37|10.77|12.36|10.76|12.37|10.77|12.36|10.76|0
1656570010000|2022-06-30 06:20:10|12.39|10.79|12.41|10.81|12.41|10.81|12.39|10.79|0
1656570020000|2022-06-30 06:20:20|12.36|10.76|12.36|10.76|12.36|10.76|12.36|10.76|0
1656570030000|2022-06-30 06:20:30|12.35|10.75|12.34|10.74|12.35|10.75|12.33|10.73|0
1656570040000|2022-06-30 06:20:40|12.35|10.75|12.35|10.75|12.36|10.76|12.35|10.75|0
1656570050000|2022-06-30 06:20:50|12.34|10.74|12.33|10.73|12.34|10.74|12.33|10.73|0
1656570060000|2022-06-30 06:21:00|12.34|10.74|12.33|10.73|12.34|10.74|12.33|10.73|0
1656570070000|2022-06-30 06:21:10|12.34|10.74|12.3|10.7|12.34|10.74|12.29|10.69|0
1656570080000|2022-06-30 06:21:20|12.29|10.69|12.28|10.68|12.29|10.69|12.28|10.68|0
1656570090000|2022-06-30 06:21:30|12.27|10.67|12.25|10.65|12.27|10.67|12.23|10.63|0
1656570100000|2022-06-30 06:21:40|12.26|10.66|12.25|10.65|12.26|10.66|12.25|10.65|0
1656570110000|2022-06-30 06:21:50|12.26|10.66|12.26|10.66|12.26|10.66|12.26|10.66|0
1656570120000|2022-06-30 06:22:00|12.31|10.71|12.33|10.73|12.33|10.73|12.31|10.71|0
1656570140000|2022-06-30 06:22:20|12.34|10.74|12.33|10.73|12.34|10.74|12.33|10.73|0
1656570150000|2022-06-30 06:22:30|12.31|10.71|12.3|10.7|12.31|10.71|12.29|10.69|0
1656570160000|2022-06-30 06:22:40|12.31|10.71|12.32|10.72|12.32|10.72|12.31|10.71|0
1656570170000|2022-06-30 06:22:50|12.31|10.71|12.29|10.69|12.31|10.71|12.29|10.69|0
1656570180000|2022-06-30 06:23:00|12.28|10.68|12.29|10.69|12.29|10.69|12.28|10.68|0
1656570190000|2022-06-30 06:23:10|12.3|10.7|12.31|10.71|12.31|10.71|12.3|10.7|0
1656570200000|2022-06-30 06:23:20|12.33|10.73|12.34|10.74|12.34|10.74|12.31|10.71|0
1656570210000|2022-06-30 06:23:30|12.32|10.72|12.33|10.73|12.33|10.73|12.31|10.71|0
1656570220000|2022-06-30 06:23:40|12.34|10.74|12.34|10.74|12.34|10.74|12.34|10.74|0
1656570230000|2022-06-30 06:23:50|12.32|10.72|12.31|10.71|12.32|10.72|12.31|10.71|0
1656570240000|2022-06-30 06:24:00|12.32|10.72|12.31|10.71|12.33|10.73|12.31|10.71|0
1656570250000|2022-06-30 06:24:10|12.3|10.7|12.29|10.69|12.3|10.7|12.29|10.69|0
1656570260000|2022-06-30 06:24:20|12.3|10.7|12.28|10.68|12.3|10.7|12.28|10.68|0
1656570270000|2022-06-30 06:24:30|12.29|10.69|12.28|10.68|12.29|10.69|12.28|10.68|0
1656570280000|2022-06-30 06:24:40|12.29|10.69|12.29|10.69|12.29|10.69|12.28|10.68|0
1656570290000|2022-06-30 06:24:50|12.31|10.71|12.31|10.71|12.31|10.71|12.31|10.71|0
1656570300000|2022-06-30 06:25:00|12.33|10.73|12.31|10.71|12.34|10.74|12.31|10.71|0
1656570310000|2022-06-30 06:25:10|12.33|10.73|12.24|10.64|12.33|10.73|12.24|10.64|0
1656570320000|2022-06-30 06:25:20|12.23|10.63|12.25|10.65|12.26|10.66|12.23|10.63|0
1656570330000|2022-06-30 06:25:30|12.26|10.66|12.25|10.65|12.26|10.66|12.24|10.64|0
1656570340000|2022-06-30 06:25:40|12.24|10.64|12.26|10.66|12.26|10.66|12.24|10.64|0
1656570350000|2022-06-30 06:25:50|12.28|10.68|12.28|10.68|12.28|10.68|12.28|10.68|0
1656570360000|2022-06-30 06:26:00|12.25|10.65|12.26|10.66|12.26|10.66|12.25|10.65|0
1656570370000|2022-06-30 06:26:10|12.25|10.65|12.24|10.64|12.25|10.65|12.23|10.63|0
1656570380000|2022-06-30 06:26:20|12.21|10.61|12.21|10.61|12.21|10.61|12.2|10.6|0
1656570390000|2022-06-30 06:26:30|12.2|10.6|12.2|10.6|12.2|10.6|12.2|10.6|0
1656570400000|2022-06-30 06:26:40|12.19|10.59|12.21|10.61|12.21|10.61|12.19|10.59|0
1656570410000|2022-06-30 06:26:50|12.22|10.62|12.23|10.63|12.24|10.64|12.22|10.62|0
1656570420000|2022-06-30 06:27:00|12.24|10.64|12.21|10.61|12.24|10.64|12.21|10.61|0
1656570430000|2022-06-30 06:27:10|12.24|10.64|12.19|10.59|12.24|10.64|12.19|10.59|0
1656570440000|2022-06-30 06:27:20|12.18|10.58|12.18|10.58|12.18|10.58|12.18|10.58|0
1656570450000|2022-06-30 06:27:30|12.19|10.59|12.13|10.53|12.19|10.59|12.13|10.53|0
1656570460000|2022-06-30 06:27:40|12.12|10.52|12.1|10.5|12.12|10.52|12.09|10.49|0
1656570470000|2022-06-30 06:27:50|12.08|10.48|12.07|10.47|12.08|10.48|12.06|10.46|0
1656570480000|2022-06-30 06:28:00|12.06|10.46|12.08|10.48|12.08|10.48|12.06|10.46|0
1656570490000|2022-06-30 06:28:10|12.09|10.49|12.09|10.49|12.09|10.49|12.09|10.49|0
1656570500000|2022-06-30 06:28:20|12.08|10.48|12.1|10.5|12.1|10.5|12.08|10.48|0
1656570510000|2022-06-30 06:28:30|12.09|10.49|12.09|10.49|12.09|10.49|12.07|10.47|0
1656570520000|2022-06-30 06:28:40|12.08|10.48|12.07|10.47|12.08|10.48|12.06|10.46|0
1656570530000|2022-06-30 06:28:50|12.06|10.46|12.06|10.46|12.07|10.47|12.06|10.46|0
1656570540000|2022-06-30 06:29:00|12.03|10.43|12.03|10.43|12.04|10.44|12.03|10.43|0
1656570550000|2022-06-30 06:29:10|12.02|10.42|12|10.4|12.02|10.42|12|10.4|0
1656570560000|2022-06-30 06:29:20|12.01|10.41|12.01|10.41|12.01|10.41|12.01|10.41|0
1656570570000|2022-06-30 06:29:30|12.03|10.43|12.03|10.43|12.03|10.43|12.03|10.43|0
1656570580000|2022-06-30 06:29:40|12.06|10.46|12.03|10.43|12.06|10.46|12.03|10.43|0
1656570590000|2022-06-30 06:29:50|12.04|10.44|12.04|10.44|12.04|10.44|12.04|10.44|0
1656570600000|2022-06-30 06:30:00|12.03|10.43|12.03|10.43|12.04|10.44|12.03|10.43|0
1656570610000|2022-06-30 06:30:10|12.01|10.41|12.02|10.42|12.02|10.42|12.01|10.41|0
1656570620000|2022-06-30 06:30:20|12.04|10.44|12.02|10.42|12.04|10.44|12.02|10.42|0
1656570630000|2022-06-30 06:30:30|12.01|10.41|12.01|10.41|12.01|10.41|12|10.4|0
1656570640000|2022-06-30 06:30:40|12|10.4|11.97|10.37|12|10.4|11.97|10.37|0
1656570650000|2022-06-30 06:30:50|11.96|10.36|11.89|10.29|11.96|10.36|11.89|10.29|0
1656570660000|2022-06-30 06:31:00|11.88|10.28|11.84|10.24|11.88|10.28|11.84|10.24|0
1656570670000|2022-06-30 06:31:10|11.83|10.23|11.8|10.2|11.83|10.23|11.8|10.2|0
1656570680000|2022-06-30 06:31:20|11.79|10.19|11.78|10.18|11.8|10.2|11.78|10.18|0
1656570690000|2022-06-30 06:31:30|11.79|10.19|11.8|10.2|11.8|10.2|11.79|10.19|0
1656570700000|2022-06-30 06:31:40|11.81|10.21|11.81|10.21|11.81|10.21|11.81|10.21|0
1656570710000|2022-06-30 06:31:50|11.78|10.18|11.8|10.2|11.8|10.2|11.78|10.18|0
1656570720000|2022-06-30 06:32:00|11.79|10.19|11.76|10.16|11.79|10.19|11.76|10.16|0
1656570730000|2022-06-30 06:32:10|11.73|10.13|11.79|10.19|11.79|10.19|11.73|10.13|0
1656570740000|2022-06-30 06:32:20|11.8|10.2|11.85|10.25|11.85|10.25|11.8|10.2|0
1656570750000|2022-06-30 06:32:30|11.88|10.28|11.88|10.28|11.88|10.28|11.86|10.26|0
1656570760000|2022-06-30 06:32:40|11.89|10.29|11.82|10.22|11.89|10.29|11.82|10.22|0
1656570770000|2022-06-30 06:32:50|11.83|10.23|11.78|10.18|11.83|10.23|11.78|10.18|0
1656570780000|2022-06-30 06:33:00|11.79|10.19|11.79|10.19|11.83|10.23|11.79|10.19|0
1656570790000|2022-06-30 06:33:10|11.8|10.2|11.81|10.21|11.85|10.25|11.8|10.2|0
1656570800000|2022-06-30 06:33:20|11.8|10.2|11.8|10.2|11.8|10.2|11.79|10.19|0
1656570810000|2022-06-30 06:33:30|11.81|10.21|11.79|10.19|11.81|10.21|11.79|10.19|0
1656570820000|2022-06-30 06:33:40|11.78|10.18|11.8|10.2|11.8|10.2|11.78|10.18|0
1656570830000|2022-06-30 06:33:50|11.79|10.19|11.75|10.15|11.79|10.19|11.75|10.15|0
1656570840000|2022-06-30 06:34:00|11.73|10.13|11.72|10.12|11.73|10.13|11.72|10.12|0
1656570850000|2022-06-30 06:34:10|11.71|10.11|11.71|10.11|11.71|10.11|11.71|10.11|0
1656570860000|2022-06-30 06:34:20|11.72|10.12|11.73|10.13|11.73|10.13|11.72|10.12|0
1656570870000|2022-06-30 06:34:30|11.72|10.12|11.72|10.12|11.72|10.12|11.72|10.12|0
1656570880000|2022-06-30 06:34:40|11.71|10.11|11.71|10.11|11.71|10.11|11.71|10.11|0
1656570890000|2022-06-30 06:34:50|11.72|10.12|11.74|10.14|11.74|10.14|11.72|10.12|0
1656570900000|2022-06-30 06:35:00|11.73|10.13|11.74|10.14|11.74|10.14|11.73|10.13|0
1656570910000|2022-06-30 06:35:10|11.73|10.13|11.71|10.11|11.74|10.14|11.71|10.11|0
1656570920000|2022-06-30 06:35:20|11.67|10.07|11.64|10.04|11.67|10.07|11.64|10.04|0
1656570930000|2022-06-30 06:35:30|11.63|10.03|11.56|9.96|11.63|10.03|11.56|9.96|0
1656570940000|2022-06-30 06:35:40|11.54|9.94|11.56|9.96|11.56|9.96|11.54|9.94|0
1656570950000|2022-06-30 06:35:50|11.54|9.94|11.57|9.97|11.57|9.97|11.54|9.94|0
1656570960000|2022-06-30 06:36:00|11.54|9.94|11.52|9.92|11.54|9.94|11.52|9.92|0
1656570970000|2022-06-30 06:36:10|11.53|9.93|11.5|9.9|11.53|9.93|11.5|9.9|0
1656570980000|2022-06-30 06:36:20|11.51|9.91|11.53|9.93|11.53|9.93|11.51|9.91|0
1656570990000|2022-06-30 06:36:30|11.52|9.92|11.52|9.92|11.52|9.92|11.52|9.92|0
1656571000000|2022-06-30 06:36:40|11.5|9.9|11.52|9.92|11.52|9.92|11.5|9.9|0
1656571010000|2022-06-30 06:36:50|11.54|9.94|11.56|9.96|11.56|9.96|11.54|9.94|0
1656571020000|2022-06-30 06:37:00|11.57|9.97|11.54|9.94|11.57|9.97|11.54|9.94|0
1656571030000|2022-06-30 06:37:10|11.53|9.93|11.45|9.85|11.53|9.93|11.45|9.85|0
1656571040000|2022-06-30 06:37:20|11.44|9.84|11.43|9.83|11.44|9.84|11.42|9.82|0
1656571050000|2022-06-30 06:37:30|11.48|9.88|11.47|9.87|11.49|9.89|11.47|9.87|0
1656571060000|2022-06-30 06:37:40|11.49|9.89|11.47|9.87|11.51|9.91|11.47|9.87|0
1656571070000|2022-06-30 06:37:50|11.49|9.89|11.53|9.93|11.53|9.93|11.49|9.89|0
1656571080000|2022-06-30 06:38:00|11.52|9.92|11.51|9.91|11.52|9.92|11.51|9.91|0
1656571090000|2022-06-30 06:38:10|11.54|9.94|11.55|9.95|11.55|9.95|11.54|9.94|0
1656571100000|2022-06-30 06:38:20|11.56|9.96|11.57|9.97|11.58|9.98|11.56|9.96|0
1656571110000|2022-06-30 06:38:30|11.58|9.98|11.6|10|11.6|10|11.58|9.98|0
1656571120000|2022-06-30 06:38:40|11.59|9.99|11.59|9.99|11.59|9.99|11.58|9.98|0
1656571130000|2022-06-30 06:38:50|11.61|10.01|11.61|10.01|11.61|10.01|11.59|9.99|0
1656571140000|2022-06-30 06:39:00|11.62|10.02|11.65|10.05|11.65|10.05|11.62|10.02|0
1656571150000|2022-06-30 06:39:10|11.66|10.06|11.68|10.08|11.68|10.08|11.66|10.06|0
1656571160000|2022-06-30 06:39:20|11.67|10.07|11.67|10.07|11.67|10.07|11.67|10.07|0
1656571170000|2022-06-30 06:39:30|11.7|10.1|11.68|10.08|11.7|10.1|11.68|10.08|0
1656571180000|2022-06-30 06:39:40|11.67|10.07|11.67|10.07|11.68|10.08|11.67|10.07|0
1656571190000|2022-06-30 06:39:50|11.66|10.06|11.7|10.1|11.7|10.1|11.66|10.06|0
1656571200000|2022-06-30 06:40:00|11.68|10.08|11.7|10.1|11.71|10.11|11.67|10.07|0
1656571210000|2022-06-30 06:40:10|11.71|10.11|11.68|10.08|11.71|10.11|11.68|10.08|0
1656571220000|2022-06-30 06:40:20|11.66|10.06|11.68|10.08|11.68|10.08|11.66|10.06|0
1656571230000|2022-06-30 06:40:30|11.67|10.07|11.66|10.06|11.67|10.07|11.66|10.06|0
1656571240000|2022-06-30 06:40:40|11.67|10.07|11.68|10.08|11.68|10.08|11.67|10.07|0
1656571250000|2022-06-30 06:40:50|11.67|10.07|11.68|10.08|11.68|10.08|11.67|10.07|0
1656571270000|2022-06-30 06:41:10|11.67|10.07|11.67|10.07|11.68|10.08|11.67|10.07|0
1656571280000|2022-06-30 06:41:20|11.65|10.05|11.62|10.02|11.65|10.05|11.62|10.02|0
1656571290000|2022-06-30 06:41:30|11.61|10.01|11.62|10.02|11.63|10.03|11.61|10.01|0
1656571300000|2022-06-30 06:41:40|11.61|10.01|11.55|9.95|11.61|10.01|11.55|9.95|0
1656571310000|2022-06-30 06:41:50|11.53|9.93|11.49|9.89|11.53|9.93|11.48|9.88|0
1656571320000|2022-06-30 06:42:00|11.5|9.9|11.51|9.91|11.52|9.92|11.5|9.9|0
1656571330000|2022-06-30 06:42:10|11.52|9.92|11.51|9.91|11.52|9.92|11.51|9.91|0
1656571340000|2022-06-30 06:42:20|11.5|9.9|11.51|9.91|11.51|9.91|11.5|9.9|0
1656571350000|2022-06-30 06:42:30|11.5|9.9|11.45|9.85|11.5|9.9|11.45|9.85|0
1656571360000|2022-06-30 06:42:40|11.44|9.84|11.46|9.86|11.46|9.86|11.44|9.84|0
1656571370000|2022-06-30 06:42:50|11.47|9.87|11.46|9.86|11.47|9.87|11.45|9.85|0
1656571380000|2022-06-30 06:43:00|11.47|9.87|11.46|9.86|11.49|9.89|11.46|9.86|0
1656571390000|2022-06-30 06:43:10|11.45|9.85|11.46|9.86|11.46|9.86|11.45|9.85|0
1656571400000|2022-06-30 06:43:20|11.45|9.85|11.42|9.82|11.46|9.86|11.42|9.82|0
1656571410000|2022-06-30 06:43:30|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1656571420000|2022-06-30 06:43:40|11.39|9.79|11.39|9.79|11.39|9.79|11.38|9.78|0
1656571430000|2022-06-30 06:43:50|11.38|9.78|11.39|9.79|11.4|9.8|11.37|9.77|0
1656571440000|2022-06-30 06:44:00|11.37|9.77|11.39|9.79|11.39|9.79|11.37|9.77|0
1656571450000|2022-06-30 06:44:10|11.4|9.8|11.44|9.84|11.45|9.85|11.4|9.8|0
1656571460000|2022-06-30 06:44:20|11.43|9.83|11.46|9.86|11.46|9.86|11.43|9.83|0
1656571470000|2022-06-30 06:44:30|11.43|9.83|11.42|9.82|11.43|9.83|11.42|9.82|0
1656571480000|2022-06-30 06:44:40|11.43|9.83|11.47|9.87|11.47|9.87|11.43|9.83|0
1656571490000|2022-06-30 06:44:50|11.49|9.89|11.5|9.9|11.5|9.9|11.47|9.87|0
1656571500000|2022-06-30 06:45:00|11.49|9.89|11.53|9.93|11.54|9.94|11.49|9.89|0
1656571510000|2022-06-30 06:45:10|11.52|9.92|11.5|9.9|11.53|9.93|11.5|9.9|0
1656571520000|2022-06-30 06:45:20|11.51|9.91|11.49|9.89|11.52|9.92|11.49|9.89|0
1656571530000|2022-06-30 06:45:30|11.51|9.91|11.52|9.92|11.52|9.92|11.51|9.91|0
1656571540000|2022-06-30 06:45:40|11.51|9.91|11.49|9.89|11.51|9.91|11.46|9.86|0
1656571550000|2022-06-30 06:45:50|11.48|9.88|11.45|9.85|11.48|9.88|11.45|9.85|0
1656571560000|2022-06-30 06:46:00|11.46|9.86|11.49|9.89|11.49|9.89|11.46|9.86|0
1656571570000|2022-06-30 06:46:10|11.51|9.91|11.51|9.91|11.51|9.91|11.51|9.91|0
1656571580000|2022-06-30 06:46:20|11.5|9.9|11.49|9.89|11.5|9.9|11.49|9.89|0
1656571590000|2022-06-30 06:46:30|11.5|9.9|11.53|9.93|11.53|9.93|11.5|9.9|0
1656571600000|2022-06-30 06:46:40|11.52|9.92|11.52|9.92|11.52|9.92|11.52|9.92|0
1656571610000|2022-06-30 06:46:50|11.5|9.9|11.5|9.9|11.51|9.91|11.5|9.9|0
1656571620000|2022-06-30 06:47:00|11.51|9.91|11.47|9.87|11.51|9.91|11.47|9.87|0
1656571630000|2022-06-30 06:47:10|11.49|9.89|11.51|9.91|11.51|9.91|11.49|9.89|0
1656571640000|2022-06-30 06:47:20|11.52|9.92|11.54|9.94|11.54|9.94|11.52|9.92|0
1656571650000|2022-06-30 06:47:30|11.55|9.95|11.58|9.98|11.58|9.98|11.55|9.95|0
1656571660000|2022-06-30 06:47:40|11.57|9.97|11.6|10|11.6|10|11.57|9.97|0
1656571670000|2022-06-30 06:47:50|11.61|10.01|11.63|10.03|11.63|10.03|11.61|10.01|0
1656571680000|2022-06-30 06:48:00|11.61|10.01|11.59|9.99|11.61|10.01|11.58|9.98|0
1656571690000|2022-06-30 06:48:10|11.6|10|11.59|9.99|11.6|10|11.58|9.98|0
1656571700000|2022-06-30 06:48:20|11.56|9.96|11.59|9.99|11.59|9.99|11.56|9.96|0
1656571710000|2022-06-30 06:48:30|11.6|10|11.55|9.95|11.6|10|11.55|9.95|0
1656571720000|2022-06-30 06:48:40|11.54|9.94|11.53|9.93|11.54|9.94|11.53|9.93|0
1656571730000|2022-06-30 06:48:50|11.52|9.92|11.57|9.97|11.57|9.97|11.52|9.92|0
1656571740000|2022-06-30 06:49:00|11.58|9.98|11.57|9.97|11.58|9.98|11.54|9.94|0
1656571750000|2022-06-30 06:49:10|11.6|10|11.57|9.97|11.6|10|11.55|9.95|0
1656571760000|2022-06-30 06:49:20|11.58|9.98|11.63|10.03|11.63|10.03|11.58|9.98|0
1656571770000|2022-06-30 06:49:30|11.61|10.01|11.63|10.03|11.65|10.05|11.61|10.01|0
1656571780000|2022-06-30 06:49:40|11.61|10.01|11.61|10.01|11.61|10.01|11.61|10.01|0
1656571790000|2022-06-30 06:49:50|11.6|10|11.61|10.01|11.61|10.01|11.6|10|0
1656571800000|2022-06-30 06:50:00|11.64|10.04|11.67|10.07|11.67|10.07|11.64|10.04|0
1656571810000|2022-06-30 06:50:10|11.68|10.08|11.68|10.08|11.7|10.1|11.68|10.08|0
1656571820000|2022-06-30 06:50:20|11.7|10.1|11.7|10.1|11.7|10.1|11.7|10.1|0
1656571830000|2022-06-30 06:50:30|11.68|10.08|11.68|10.08|11.68|10.08|11.68|10.08|0
1656571840000|2022-06-30 06:50:40|11.67|10.07|11.68|10.08|11.68|10.08|11.65|10.05|0
1656571850000|2022-06-30 06:50:50|11.66|10.06|11.66|10.06|11.66|10.06|11.65|10.05|0
1656571860000|2022-06-30 06:51:00|11.65|10.05|11.67|10.07|11.67|10.07|11.65|10.05|0
1656571870000|2022-06-30 06:51:10|11.68|10.08|11.67|10.07|11.68|10.08|11.66|10.06|0
1656571880000|2022-06-30 06:51:20|11.66|10.06|11.64|10.04|11.66|10.06|11.64|10.04|0
1656571890000|2022-06-30 06:51:30|11.65|10.05|11.63|10.03|11.65|10.05|11.63|10.03|0
1656571900000|2022-06-30 06:51:40|11.62|10.02|11.61|10.01|11.62|10.02|11.6|10|0
1656571910000|2022-06-30 06:51:50|11.62|10.02|11.64|10.04|11.64|10.04|11.62|10.02|0
1656571920000|2022-06-30 06:52:00|11.62|10.02|11.64|10.04|11.64|10.04|11.62|10.02|0
1656571930000|2022-06-30 06:52:10|11.65|10.05|11.6|10|11.65|10.05|11.6|10|0
1656571940000|2022-06-30 06:52:20|11.59|9.99|11.6|10|11.6|10|11.59|9.99|0
1656571950000|2022-06-30 06:52:30|11.58|9.98|11.6|10|11.61|10.01|11.58|9.98|0
1656571960000|2022-06-30 06:52:40|11.65|10.05|11.66|10.06|11.66|10.06|11.65|10.05|0
1656571970000|2022-06-30 06:52:50|11.65|10.05|11.61|10.01|11.65|10.05|11.61|10.01|0
1656571980000|2022-06-30 06:53:00|11.62|10.02|11.58|9.98|11.62|10.02|11.58|9.98|0
1656571990000|2022-06-30 06:53:10|11.57|9.97|11.58|9.98|11.58|9.98|11.57|9.97|0
1656572000000|2022-06-30 06:53:20|11.57|9.97|11.57|9.97|11.57|9.97|11.57|9.97|0
1656572010000|2022-06-30 06:53:30|11.56|9.96|11.55|9.95|11.56|9.96|11.55|9.95|0
1656572020000|2022-06-30 06:53:40|11.54|9.94|11.54|9.94|11.54|9.94|11.54|9.94|0
1656572030000|2022-06-30 06:53:50|11.59|9.99|11.57|9.97|11.59|9.99|11.57|9.97|0
1656572040000|2022-06-30 06:54:00|11.55|9.95|11.55|9.95|11.55|9.95|11.55|9.95|0
1656572050000|2022-06-30 06:54:10|11.57|9.97|11.57|9.97|11.57|9.97|11.57|9.97|0
1656572060000|2022-06-30 06:54:20|11.56|9.96|11.57|9.97|11.57|9.97|11.56|9.96|0
1656572070000|2022-06-30 06:54:30|11.58|9.98|11.59|9.99|11.59|9.99|11.58|9.98|0
1656572080000|2022-06-30 06:54:40|11.6|10|11.62|10.02|11.62|10.02|11.6|10|0
1656572090000|2022-06-30 06:54:50|11.64|10.04|11.62|10.02|11.65|10.05|11.62|10.02|0
1656572100000|2022-06-30 06:55:00|11.65|10.05|11.62|10.02|11.65|10.05|11.62|10.02|0
1656572110000|2022-06-30 06:55:10|11.61|10.01|11.61|10.01|11.62|10.02|11.61|10.01|0
1656572120000|2022-06-30 06:55:20|11.6|10|11.65|10.05|11.65|10.05|11.6|10|0
1656572130000|2022-06-30 06:55:30|11.67|10.07|11.67|10.07|11.68|10.08|11.67|10.07|0
1656572140000|2022-06-30 06:55:40|11.68|10.08|11.68|10.08|11.7|10.1|11.68|10.08|0
1656572150000|2022-06-30 06:55:50|11.7|10.1|11.7|10.1|11.71|10.11|11.7|10.1|0
1656572160000|2022-06-30 06:56:00|11.71|10.11|11.72|10.12|11.73|10.13|11.7|10.1|0
1656572170000|2022-06-30 06:56:10|11.73|10.13|11.73|10.13|11.73|10.13|11.71|10.11|0
1656572180000|2022-06-30 06:56:20|11.74|10.14|11.72|10.12|11.74|10.14|11.72|10.12|0
1656572190000|2022-06-30 06:56:30|11.73|10.13|11.71|10.11|11.73|10.13|11.71|10.11|0
1656572200000|2022-06-30 06:56:40|11.7|10.1|11.72|10.12|11.74|10.14|11.7|10.1|0
1656572210000|2022-06-30 06:56:50|11.71|10.11|11.72|10.12|11.72|10.12|11.71|10.11|0
1656572220000|2022-06-30 06:57:00|11.7|10.1|11.72|10.12|11.72|10.12|11.7|10.1|0
1656572230000|2022-06-30 06:57:10|11.71|10.11|11.71|10.11|11.71|10.11|11.7|10.1|0
1656572240000|2022-06-30 06:57:20|11.7|10.1|11.69|10.09|11.7|10.1|11.68|10.08|0
1656572250000|2022-06-30 06:57:30|11.68|10.08|11.67|10.07|11.68|10.08|11.67|10.07|0
1656572260000|2022-06-30 06:57:40|11.68|10.08|11.7|10.1|11.71|10.11|11.68|10.08|0
1656572270000|2022-06-30 06:57:50|11.71|10.11|11.68|10.08|11.71|10.11|11.68|10.08|0
1656572280000|2022-06-30 06:58:00|11.69|10.09|11.67|10.07|11.69|10.09|11.67|10.07|0
1656572290000|2022-06-30 06:58:10|11.66|10.06|11.71|10.11|11.71|10.11|11.66|10.06|0
1656572300000|2022-06-30 06:58:20|11.72|10.12|11.71|10.11|11.72|10.12|11.71|10.11|0
1656572310000|2022-06-30 06:58:30|11.69|10.09|11.7|10.1|11.7|10.1|11.69|10.09|0
1656572320000|2022-06-30 06:58:40|11.69|10.09|11.72|10.12|11.72|10.12|11.69|10.09|0
1656572330000|2022-06-30 06:58:50|11.73|10.13|11.75|10.15|11.75|10.15|11.73|10.13|0
1656572340000|2022-06-30 06:59:00|11.74|10.14|11.74|10.14|11.74|10.14|11.74|10.14|0
1656572350000|2022-06-30 06:59:10|11.73|10.13|11.72|10.12|11.73|10.13|11.71|10.11|0
1656572360000|2022-06-30 06:59:20|11.71|10.11|11.72|10.12|11.72|10.12|11.71|10.11|0
1656572370000|2022-06-30 06:59:30|11.71|10.11|11.68|10.08|11.71|10.11|11.68|10.08|0
1656572380000|2022-06-30 06:59:40|11.67|10.07|11.67|10.07|11.67|10.07|11.67|10.07|0
1656572390000|2022-06-30 06:59:50|11.71|10.11|11.68|10.08|11.71|10.11|11.68|10.08|0
1656572400000|2022-06-30 07:00:00|11.71|10.11|11.65|10.05|11.71|10.11|11.65|10.05|0
1656572410000|2022-06-30 07:00:10|11.67|10.07|11.71|10.11|11.71|10.11|11.67|10.07|0
1656572420000|2022-06-30 07:00:20|11.74|10.14|11.73|10.13|11.74|10.14|11.72|10.12|0
1656572430000|2022-06-30 07:00:30|11.71|10.11|11.73|10.13|11.73|10.13|11.71|10.11|0
1656572440000|2022-06-30 07:00:40|11.75|10.15|11.8|10.2|11.8|10.2|11.75|10.15|0
1656572450000|2022-06-30 07:00:50|11.79|10.19|11.77|10.17|11.79|10.19|11.74|10.14|0
1656572460000|2022-06-30 07:01:00|11.8|10.2|11.8|10.2|11.84|10.24|11.8|10.2|0
1656572470000|2022-06-30 07:01:10|11.77|10.17|11.77|10.17|11.78|10.18|11.77|10.17|0
1656572480000|2022-06-30 07:01:20|11.78|10.18|11.77|10.17|11.78|10.18|11.77|10.17|0
1656572490000|2022-06-30 07:01:30|11.79|10.19|11.79|10.19|11.79|10.19|11.78|10.18|0
1656572500000|2022-06-30 07:01:40|11.78|10.18|11.75|10.15|11.78|10.18|11.75|10.15|0
1656572510000|2022-06-30 07:01:50|11.77|10.17|11.71|10.11|11.77|10.17|11.71|10.11|0
1656572520000|2022-06-30 07:02:00|11.72|10.12|11.72|10.12|11.72|10.12|11.71|10.11|0
1656572530000|2022-06-30 07:02:10|11.69|10.09|11.65|10.05|11.69|10.09|11.65|10.05|0
1656572540000|2022-06-30 07:02:20|11.59|9.99|11.6|10|11.6|10|11.59|9.99|0
1656572550000|2022-06-30 07:02:30|11.58|9.98|11.58|9.98|11.59|9.99|11.56|9.96|0
1656572560000|2022-06-30 07:02:40|11.59|9.99|11.65|10.05|11.65|10.05|11.59|9.99|0
1656572570000|2022-06-30 07:02:50|11.69|10.09|11.66|10.06|11.69|10.09|11.66|10.06|0
1656572580000|2022-06-30 07:03:00|11.68|10.08|11.77|10.17|11.77|10.17|11.68|10.08|0
1656572590000|2022-06-30 07:03:10|11.74|10.14|11.66|10.06|11.74|10.14|11.66|10.06|0
1656572600000|2022-06-30 07:03:20|11.65|10.05|11.62|10.02|11.65|10.05|11.62|10.02|0
1656572610000|2022-06-30 07:03:30|11.6|10|11.6|10|11.6|10|11.6|10|0
1656572620000|2022-06-30 07:03:40|11.59|9.99|11.66|10.06|11.66|10.06|11.59|9.99|0
1656572630000|2022-06-30 07:03:50|11.64|10.04|11.59|9.99|11.64|10.04|11.59|9.99|0
1656572640000|2022-06-30 07:04:00|11.58|9.98|11.65|10.05|11.65|10.05|11.58|9.98|0
1656572650000|2022-06-30 07:04:10|11.66|10.06|11.66|10.06|11.67|10.07|11.65|10.05|0
1656572660000|2022-06-30 07:04:20|11.65|10.05|11.64|10.04|11.67|10.07|11.64|10.04|0
1656572670000|2022-06-30 07:04:30|11.65|10.05|11.64|10.04|11.66|10.06|11.64|10.04|0
1656572680000|2022-06-30 07:04:40|11.66|10.06|11.61|10.01|11.67|10.07|11.61|10.01|0
1656572690000|2022-06-30 07:04:50|11.59|9.99|11.6|10|11.6|10|11.59|9.99|0
1656572700000|2022-06-30 07:05:00|11.48|10.08|11.52|10.12|11.52|10.12|11.48|10.08|0
1656572710000|2022-06-30 07:05:10|11.51|10.11|11.47|10.07|11.51|10.11|11.47|10.07|0
1656572720000|2022-06-30 07:05:20|11.44|10.04|11.43|10.03|11.44|10.04|11.43|10.03|0
1656572730000|2022-06-30 07:05:30|11.42|10.02|11.41|10.01|11.42|10.02|11.4|10|0
1656572740000|2022-06-30 07:05:40|11.4|10|11.41|10.01|11.41|10.01|11.4|10|0
1656572750000|2022-06-30 07:05:50|11.4|10|11.4|10|11.4|10|11.4|10|0
1656572760000|2022-06-30 07:06:00|11.38|9.98|11.41|10.01|11.41|10.01|11.38|9.98|0
1656572770000|2022-06-30 07:06:10|11.43|10.03|11.43|10.03|11.47|10.07|11.43|10.03|0
1656572780000|2022-06-30 07:06:20|11.41|10.01|11.4|10|11.41|10.01|11.4|10|0
1656572790000|2022-06-30 07:06:30|11.44|10.04|11.44|10.04|11.46|10.06|11.44|10.04|0
1656572800000|2022-06-30 07:06:40|11.47|10.07|11.46|10.06|11.47|10.07|11.45|10.05|0
1656572810000|2022-06-30 07:06:50|11.47|10.07|11.51|10.11|11.51|10.11|11.47|10.07|0
1656572820000|2022-06-30 07:07:00|11.49|10.09|11.48|10.08|11.49|10.09|11.48|10.08|0
1656572830000|2022-06-30 07:07:10|11.45|10.05|11.47|10.07|11.47|10.07|11.42|10.02|0
1656572840000|2022-06-30 07:07:20|11.42|10.02|11.44|10.04|11.44|10.04|11.42|10.02|0
1656572850000|2022-06-30 07:07:30|11.42|10.02|11.42|10.02|11.44|10.04|11.41|10.01|0
1656572860000|2022-06-30 07:07:40|11.41|10.01|11.41|10.01|11.41|10.01|11.41|10.01|0
1656572870000|2022-06-30 07:07:50|11.4|10|11.4|10|11.4|10|11.39|9.99|0
1656572880000|2022-06-30 07:08:00|11.41|10.01|11.36|9.96|11.41|10.01|11.34|9.94|0
1656572890000|2022-06-30 07:08:10|11.34|9.94|11.33|9.93|11.34|9.94|11.33|9.93|0
1656572900000|2022-06-30 07:08:20|11.34|9.94|11.38|9.98|11.4|10|11.34|9.94|0
1656572910000|2022-06-30 07:08:30|11.37|9.97|11.44|10.04|11.44|10.04|11.37|9.97|0
1656572920000|2022-06-30 07:08:40|11.49|10.09|11.54|10.14|11.54|10.14|11.48|10.08|0
1656572930000|2022-06-30 07:08:50|11.55|10.15|11.58|10.18|11.58|10.18|11.54|10.14|0
1656572940000|2022-06-30 07:09:00|11.61|10.21|11.63|10.23|11.63|10.23|11.61|10.21|0
1656572950000|2022-06-30 07:09:10|11.61|10.21|11.58|10.18|11.62|10.22|11.58|10.18|0
1656572960000|2022-06-30 07:09:20|11.56|10.16|11.57|10.17|11.58|10.18|11.56|10.16|0
1656572970000|2022-06-30 07:09:30|11.61|10.21|11.59|10.19|11.61|10.21|11.59|10.19|0
1656572980000|2022-06-30 07:09:40|11.56|10.16|11.6|10.2|11.6|10.2|11.55|10.15|0
1656572990000|2022-06-30 07:09:50|11.56|10.16|11.54|10.14|11.56|10.16|11.54|10.14|0
1656573000000|2022-06-30 07:10:00|11.51|10.11|11.54|10.14|11.54|10.14|11.51|10.11|0
1656573010000|2022-06-30 07:10:10|11.59|10.19|11.58|10.18|11.59|10.19|11.58|10.18|0
1656573020000|2022-06-30 07:10:20|11.59|10.19|11.52|10.12|11.59|10.19|11.52|10.12|0
1656573030000|2022-06-30 07:10:30|11.56|10.16|11.54|10.14|11.56|10.16|11.54|10.14|0
1656573040000|2022-06-30 07:10:40|11.57|10.17|11.68|10.28|11.68|10.28|11.57|10.17|0
1656573050000|2022-06-30 07:10:50|11.71|10.31|11.7|10.3|11.71|10.31|11.68|10.28|0
1656573060000|2022-06-30 07:11:00|11.71|10.31|11.74|10.34|11.74|10.34|11.71|10.31|0
1656573070000|2022-06-30 07:11:10|11.7|10.3|11.68|10.28|11.71|10.31|11.68|10.28|0
1656573080000|2022-06-30 07:11:20|11.66|10.26|11.7|10.3|11.7|10.3|11.65|10.25|0
1656573090000|2022-06-30 07:11:30|11.71|10.31|11.71|10.31|11.72|10.32|11.71|10.31|0
1656573100000|2022-06-30 07:11:40|11.68|10.28|11.62|10.22|11.68|10.28|11.62|10.22|0
1656573110000|2022-06-30 07:11:50|11.61|10.21|11.65|10.25|11.66|10.26|11.61|10.21|0
1656573120000|2022-06-30 07:12:00|11.62|10.22|11.62|10.22|11.62|10.22|11.62|10.22|0
1656573130000|2022-06-30 07:12:10|11.58|10.18|11.48|10.08|11.58|10.18|11.48|10.08|0
1656573140000|2022-06-30 07:12:20|11.46|10.06|11.52|10.12|11.52|10.12|11.46|10.06|0
1656573150000|2022-06-30 07:12:30|11.49|10.09|11.54|10.14|11.54|10.14|11.49|10.09|0
1656573160000|2022-06-30 07:12:40|11.5|10.1|11.46|10.06|11.5|10.1|11.46|10.06|0
1656573170000|2022-06-30 07:12:50|11.48|10.08|11.43|10.03|11.48|10.08|11.43|10.03|0
1656573180000|2022-06-30 07:13:00|11.41|10.01|11.37|9.97|11.41|10.01|11.37|9.97|0
1656573190000|2022-06-30 07:13:10|11.39|9.99|11.44|10.04|11.44|10.04|11.38|9.98|0
1656573200000|2022-06-30 07:13:20|11.41|10.01|11.42|10.02|11.42|10.02|11.41|10.01|0
1656573210000|2022-06-30 07:13:30|11.44|10.04|11.44|10.04|11.44|10.04|11.42|10.02|0
1656573220000|2022-06-30 07:13:40|11.45|10.05|11.47|10.07|11.47|10.07|11.44|10.04|0
1656573230000|2022-06-30 07:13:50|11.48|10.08|11.46|10.06|11.48|10.08|11.46|10.06|0
1656573240000|2022-06-30 07:14:00|11.48|10.08|11.48|10.08|11.5|10.1|11.48|10.08|0
1656573250000|2022-06-30 07:14:10|11.51|10.11|11.53|10.13|11.53|10.13|11.51|10.11|0
1656573260000|2022-06-30 07:14:20|11.52|10.12|11.48|10.08|11.52|10.12|11.48|10.08|0
1656573270000|2022-06-30 07:14:30|11.46|10.06|11.52|10.12|11.52|10.12|11.46|10.06|0
1656573280000|2022-06-30 07:14:40|11.51|10.11|11.51|10.11|11.51|10.11|11.5|10.1|0
1656573290000|2022-06-30 07:14:50|11.5|10.1|11.5|10.1|11.51|10.11|11.5|10.1|0
1656573300000|2022-06-30 07:15:00|11.43|10.03|11.42|10.02|11.43|10.03|11.41|10.01|0
1656573310000|2022-06-30 07:15:10|11.39|9.99|11.38|9.98|11.42|10.02|11.38|9.98|0
1656573320000|2022-06-30 07:15:20|11.37|9.97|11.35|9.95|11.38|9.98|11.35|9.95|0
1656573330000|2022-06-30 07:15:30|11.38|9.98|11.35|9.95|11.38|9.98|11.35|9.95|0
1656573340000|2022-06-30 07:15:40|11.33|9.93|11.34|9.94|11.34|9.94|11.33|9.93|0
1656573350000|2022-06-30 07:15:50|11.33|9.93|11.27|9.87|11.33|9.93|11.27|9.87|0
1656573360000|2022-06-30 07:16:00|11.23|9.83|11.23|9.83|11.24|9.84|11.23|9.83|0
1656573370000|2022-06-30 07:16:10|11.24|9.84|11.21|9.81|11.24|9.84|11.19|9.79|0
1656573380000|2022-06-30 07:16:20|11.22|9.82|11.25|9.85|11.26|9.86|11.22|9.82|0
1656573390000|2022-06-30 07:16:30|11.24|9.84|11.24|9.84|11.24|9.84|11.24|9.84|0
1656573400000|2022-06-30 07:16:40|11.28|9.88|11.27|9.87|11.31|9.91|11.27|9.87|0
1656573410000|2022-06-30 07:16:50|11.23|9.83|11.24|9.84|11.28|9.88|11.23|9.83|0
1656573420000|2022-06-30 07:17:00|11.22|9.82|11.19|9.79|11.22|9.82|11.15|9.75|0
1656573430000|2022-06-30 07:17:10|11.26|9.86|11.28|9.88|11.28|9.88|11.26|9.86|0
1656573440000|2022-06-30 07:17:20|11.26|9.86|11.23|9.83|11.26|9.86|11.23|9.83|0
1656573450000|2022-06-30 07:17:30|11.22|9.82|11.2|9.8|11.22|9.82|11.2|9.8|0
1656573460000|2022-06-30 07:17:40|11.19|9.79|11.18|9.78|11.19|9.79|11.18|9.78|0
1656573470000|2022-06-30 07:17:50|11.16|9.76|11.23|9.83|11.23|9.83|11.16|9.76|0
1656573480000|2022-06-30 07:18:00|11.22|9.82|11.27|9.87|11.27|9.87|11.21|9.81|0
1656573490000|2022-06-30 07:18:10|11.26|9.86|11.23|9.83|11.26|9.86|11.23|9.83|0
1656573500000|2022-06-30 07:18:20|11.22|9.82|11.2|9.8|11.22|9.82|11.19|9.79|0
1656573510000|2022-06-30 07:18:30|11.19|9.79|11.21|9.81|11.21|9.81|11.19|9.79|0
1656573520000|2022-06-30 07:18:40|11.2|9.8|11.22|9.82|11.22|9.82|11.2|9.8|0
1656573530000|2022-06-30 07:18:50|11.21|9.81|11.19|9.79|11.21|9.81|11.19|9.79|0
1656573540000|2022-06-30 07:19:00|11.21|9.81|11.18|9.78|11.21|9.81|11.18|9.78|0
1656573550000|2022-06-30 07:19:10|11.19|9.79|11.19|9.79|11.19|9.79|11.19|9.79|0
1656573560000|2022-06-30 07:19:20|11.2|9.8|11.2|9.8|11.2|9.8|11.2|9.8|0
1656573570000|2022-06-30 07:19:30|11.19|9.79|11.19|9.79|11.19|9.79|11.19|9.79|0
1656573580000|2022-06-30 07:19:40|11.18|9.78|11.19|9.79|11.19|9.79|11.18|9.78|0
1656573590000|2022-06-30 07:19:50|11.2|9.8|11.3|9.9|11.3|9.9|11.2|9.8|0
1656573600000|2022-06-30 07:20:00|11.24|9.84|11.25|9.85|11.28|9.88|11.24|9.84|0
1656573610000|2022-06-30 07:20:10|11.26|9.86|11.28|9.88|11.28|9.88|11.26|9.86|0
1656573620000|2022-06-30 07:20:20|11.32|9.92|11.32|9.92|11.32|9.92|11.3|9.9|0
1656573630000|2022-06-30 07:20:30|11.33|9.93|11.33|9.93|11.33|9.93|11.32|9.92|0
1656573640000|2022-06-30 07:20:40|11.35|9.95|11.3|9.9|11.35|9.95|11.3|9.9|0
1656573650000|2022-06-30 07:20:50|11.27|9.87|11.31|9.91|11.31|9.91|11.27|9.87|0
1656573660000|2022-06-30 07:21:00|11.28|9.88|11.93|10.53|11.93|10.53|11.28|9.88|0
1656573670000|2022-06-30 07:21:10|11.92|10.52|13.65|12.25|13.65|12.25|11.92|10.52|0
1656573680000|2022-06-30 07:21:20|13.63|12.23|13.58|12.18|13.63|12.23|13.58|12.18|0
1656573690000|2022-06-30 07:21:30|13.51|12.11|13.9|12.5|13.9|12.5|13.51|12.11|0
1656573700000|2022-06-30 07:21:40|13.16|11.76|13.11|11.71|13.16|11.76|13.11|11.71|0
1656573710000|2022-06-30 07:21:50|13.09|11.69|13.13|11.73|13.13|11.73|13.09|11.69|0
1656573720000|2022-06-30 07:22:00|12.94|11.54|12.25|10.85|12.94|11.54|12.25|10.85|0
1656573730000|2022-06-30 07:22:10|11.72|10.32|11.73|10.33|11.73|10.33|11.71|10.31|0
1656573740000|2022-06-30 07:22:20|11.76|10.36|11.71|10.31|11.76|10.36|11.71|10.31|0
1656573750000|2022-06-30 07:22:30|11.73|10.33|11.69|10.29|11.73|10.33|11.69|10.29|0
1656573760000|2022-06-30 07:22:40|11.7|10.3|11.69|10.29|11.71|10.31|11.69|10.29|0
1656573770000|2022-06-30 07:22:50|11.72|10.32|11.71|10.31|11.72|10.32|11.71|10.31|0
1656573780000|2022-06-30 07:23:00|11.7|10.3|11.71|10.31|11.71|10.31|11.7|10.3|0
1656573790000|2022-06-30 07:23:10|11.72|10.32|11.77|10.37|11.77|10.37|11.72|10.32|0
1656573800000|2022-06-30 07:23:20|11.79|10.39|11.89|10.49|11.89|10.49|11.79|10.39|0
1656573810000|2022-06-30 07:23:30|11.88|10.48|11.88|10.48|11.88|10.48|11.87|10.47|0
1656573820000|2022-06-30 07:23:40|11.87|10.47|11.9|10.5|11.91|10.51|11.87|10.47|0
1656573830000|2022-06-30 07:23:50|11.85|10.45|11.79|10.39|11.85|10.45|11.79|10.39|0
1656573840000|2022-06-30 07:24:00|11.76|10.36|11.76|10.36|11.8|10.4|11.76|10.36|0
1656573850000|2022-06-30 07:24:10|11.73|10.33|11.72|10.32|11.73|10.33|11.71|10.31|0
1656573860000|2022-06-30 07:24:20|11.73|10.33|11.75|10.35|11.75|10.35|11.73|10.33|0
1656573870000|2022-06-30 07:24:30|11.72|10.32|11.77|10.37|11.77|10.37|11.72|10.32|0
1656573880000|2022-06-30 07:24:40|11.78|10.38|11.81|10.41|11.82|10.42|11.78|10.38|0
1656573890000|2022-06-30 07:24:50|11.79|10.39|11.84|10.44|11.84|10.44|11.79|10.39|0
1656573900000|2022-06-30 07:25:00|11.86|10.46|11.87|10.47|11.87|10.47|11.86|10.46|0
1656573910000|2022-06-30 07:25:10|11.88|10.48|11.9|10.5|11.9|10.5|11.88|10.48|0
1656573920000|2022-06-30 07:25:20|11.89|10.49|11.83|10.43|11.89|10.49|11.83|10.43|0
1656573930000|2022-06-30 07:25:30|11.81|10.41|11.84|10.44|11.84|10.44|11.8|10.4|0
1656573940000|2022-06-30 07:25:40|11.85|10.45|11.91|10.51|11.91|10.51|11.85|10.45|0
1656573950000|2022-06-30 07:25:50|11.86|10.46|11.9|10.5|11.9|10.5|11.86|10.46|0
1656573960000|2022-06-30 07:26:00|11.88|10.48|11.87|10.47|11.88|10.48|11.85|10.45|0
1656573970000|2022-06-30 07:26:10|11.88|10.48|11.93|10.53|11.93|10.53|11.87|10.47|0
1656573980000|2022-06-30 07:26:20|11.95|10.55|11.94|10.54|11.96|10.56|11.94|10.54|0
1656573990000|2022-06-30 07:26:30|11.91|10.51|11.9|10.5|11.91|10.51|11.9|10.5|0
1656574000000|2022-06-30 07:26:40|11.89|10.49|11.87|10.47|11.89|10.49|11.87|10.47|0
1656574010000|2022-06-30 07:26:50|11.86|10.46|11.87|10.47|11.87|10.47|11.86|10.46|0
1656574020000|2022-06-30 07:27:00|11.89|10.49|11.88|10.48|11.89|10.49|11.87|10.47|0
1656574030000|2022-06-30 07:27:10|11.9|10.5|11.95|10.55|11.95|10.55|11.9|10.5|0
1656574040000|2022-06-30 07:27:20|11.99|10.59|11.95|10.55|11.99|10.59|11.95|10.55|0
1656574050000|2022-06-30 07:27:30|11.96|10.56|11.96|10.56|11.96|10.56|11.96|10.56|0
1656574060000|2022-06-30 07:27:40|11.95|10.55|12|10.6|12|10.6|11.95|10.55|0
1656574070000|2022-06-30 07:27:50|11.99|10.59|12.04|10.64|12.05|10.65|11.99|10.59|0
1656574080000|2022-06-30 07:28:00|12.05|10.65|12.05|10.65|12.05|10.65|12.03|10.63|0
1656574090000|2022-06-30 07:28:10|12.06|10.66|12.11|10.71|12.11|10.71|12.06|10.66|0
1656574100000|2022-06-30 07:28:20|12.06|10.66|12.06|10.66|12.07|10.67|12.06|10.66|0
1656574110000|2022-06-30 07:28:30|12.07|10.67|12.09|10.69|12.09|10.69|12.07|10.67|0
1656574120000|2022-06-30 07:28:40|12.07|10.67|12.07|10.67|12.07|10.67|12.06|10.66|0
1656574130000|2022-06-30 07:28:50|12.06|10.66|12.01|10.61|12.06|10.66|12.01|10.61|0
1656574140000|2022-06-30 07:29:00|12.03|10.63|12.02|10.62|12.03|10.63|12|10.6|0
1656574150000|2022-06-30 07:29:10|12|10.6|11.97|10.57|12|10.6|11.97|10.57|0
1656574160000|2022-06-30 07:29:20|11.96|10.56|11.87|10.47|11.96|10.56|11.87|10.47|0
1656574170000|2022-06-30 07:29:30|11.85|10.45|11.85|10.45|11.87|10.47|11.85|10.45|0
1656574180000|2022-06-30 07:29:40|11.86|10.46|11.92|10.52|11.92|10.52|11.86|10.46|0
1656574190000|2022-06-30 07:29:50|11.93|10.53|11.88|10.48|11.93|10.53|11.88|10.48|0
1656574200000|2022-06-30 07:30:00|11.87|10.47|11.89|10.49|11.89|10.49|11.87|10.47|0
1656574210000|2022-06-30 07:30:10|11.86|10.46|11.85|10.45|11.87|10.47|11.85|10.45|0
1656574220000|2022-06-30 07:30:20|11.86|10.46|11.79|10.39|11.86|10.46|11.79|10.39|0
1656574230000|2022-06-30 07:30:30|11.81|10.41|11.79|10.39|11.81|10.41|11.79|10.39|0
1656574240000|2022-06-30 07:30:40|11.8|10.4|11.73|10.33|11.8|10.4|11.73|10.33|0
1656574250000|2022-06-30 07:30:50|11.72|10.32|11.73|10.33|11.73|10.33|11.72|10.32|0
1656574260000|2022-06-30 07:31:00|11.75|10.35|11.81|10.41|11.81|10.41|11.75|10.35|0
1656574270000|2022-06-30 07:31:10|11.78|10.38|11.81|10.41|11.81|10.41|11.78|10.38|0
1656574280000|2022-06-30 07:31:20|11.82|10.42|11.78|10.38|11.82|10.42|11.77|10.37|0
1656574290000|2022-06-30 07:31:30|11.83|10.43|11.85|10.45|11.85|10.45|11.82|10.42|0
1656574300000|2022-06-30 07:31:40|11.82|10.42|11.83|10.43|11.83|10.43|11.82|10.42|0
1656574310000|2022-06-30 07:31:50|11.84|10.44|11.87|10.47|11.87|10.47|11.84|10.44|0
1656574320000|2022-06-30 07:32:00|11.85|10.45|11.91|10.51|11.91|10.51|11.85|10.45|0
1656574330000|2022-06-30 07:32:10|11.96|10.56|11.93|10.53|11.99|10.59|11.93|10.53|0
1656574340000|2022-06-30 07:32:20|11.91|10.51|11.97|10.57|11.97|10.57|11.91|10.51|0
1656574350000|2022-06-30 07:32:30|11.96|10.56|11.94|10.54|11.96|10.56|11.94|10.54|0
1656574360000|2022-06-30 07:32:40|11.96|10.56|11.93|10.53|11.96|10.56|11.92|10.52|0
1656574370000|2022-06-30 07:32:50|11.96|10.56|11.96|10.56|11.97|10.57|11.93|10.53|0
1656574380000|2022-06-30 07:33:00|11.97|10.57|11.96|10.56|12|10.6|11.96|10.56|0
1656574390000|2022-06-30 07:33:10|11.94|10.54|11.94|10.54|11.94|10.54|11.94|10.54|0
1656574400000|2022-06-30 07:33:20|11.92|10.52|11.92|10.52|11.92|10.52|11.92|10.52|0
1656574410000|2022-06-30 07:33:30|11.91|10.51|11.9|10.5|11.91|10.51|11.89|10.49|0
1656574420000|2022-06-30 07:33:40|11.89|10.49|11.96|10.56|11.96|10.56|11.89|10.49|0
1656574430000|2022-06-30 07:33:50|11.94|10.54|11.92|10.52|11.96|10.56|11.92|10.52|0
1656574440000|2022-06-30 07:34:00|11.91|10.51|11.91|10.51|11.94|10.54|11.91|10.51|0
1656574450000|2022-06-30 07:34:10|11.92|10.52|11.97|10.57|11.97|10.57|11.91|10.51|0
1656574460000|2022-06-30 07:34:20|11.99|10.59|12|10.6|12|10.6|11.97|10.57|0
1656574470000|2022-06-30 07:34:30|11.97|10.57|11.97|10.57|11.99|10.59|11.97|10.57|0
1656574480000|2022-06-30 07:34:40|11.98|10.58|12.03|10.63|12.03|10.63|11.98|10.58|0
1656574490000|2022-06-30 07:34:50|12.05|10.65|12.03|10.63|12.05|10.65|12.01|10.61|0
1656574500000|2022-06-30 07:35:00|12.05|10.65|12.05|10.65|12.07|10.67|12.05|10.65|0
1656574510000|2022-06-30 07:35:10|12.04|10.64|12.02|10.62|12.04|10.64|12.02|10.62|0
1656574520000|2022-06-30 07:35:20|12.03|10.63|12.05|10.65|12.05|10.65|12.03|10.63|0
1656574530000|2022-06-30 07:35:30|12.01|10.61|12.05|10.65|12.05|10.65|12.01|10.61|0
1656574540000|2022-06-30 07:35:40|12.03|10.63|12.02|10.62|12.03|10.63|12.02|10.62|0
1656574550000|2022-06-30 07:35:50|12.03|10.63|12.05|10.65|12.05|10.65|12.03|10.63|0
1656574560000|2022-06-30 07:36:00|12.06|10.66|12.11|10.71|12.11|10.71|12.06|10.66|0
1656574570000|2022-06-30 07:36:10|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1656574580000|2022-06-30 07:36:20|12.07|10.67|12.09|10.69|12.09|10.69|12.06|10.66|0
1656574590000|2022-06-30 07:36:30|12.11|10.71|12.09|10.69|12.11|10.71|12.09|10.69|0
1656574600000|2022-06-30 07:36:40|12.08|10.68|12.08|10.68|12.09|10.69|12.08|10.68|0
1656574610000|2022-06-30 07:36:50|12.09|10.69|12.09|10.69|12.11|10.71|12.09|10.69|0
1656574620000|2022-06-30 07:37:00|12.08|10.68|12.06|10.66|12.08|10.68|12.06|10.66|0
1656574630000|2022-06-30 07:37:10|12.03|10.63|12.03|10.63|12.03|10.63|12.01|10.61|0
1656574640000|2022-06-30 07:37:20|12|10.6|12|10.6|12|10.6|11.98|10.58|0
1656574650000|2022-06-30 07:37:30|12.01|10.61|12.01|10.61|12.01|10.61|12.01|10.61|0
1656574660000|2022-06-30 07:37:40|12.02|10.62|12.03|10.63|12.03|10.63|12.01|10.61|0
1656574670000|2022-06-30 07:37:50|12.02|10.62|12.09|10.69|12.09|10.69|12.02|10.62|0
1656574680000|2022-06-30 07:38:00|12.08|10.68|12.1|10.7|12.1|10.7|12.08|10.68|0
1656574690000|2022-06-30 07:38:10|12.09|10.69|12.07|10.67|12.09|10.69|12.06|10.66|0
1656574700000|2022-06-30 07:38:20|12.08|10.68|12.08|10.68|12.08|10.68|12.08|10.68|0
1656574710000|2022-06-30 07:38:30|12.09|10.69|12.13|10.73|12.13|10.73|12.09|10.69|0
1656574720000|2022-06-30 07:38:40|12.14|10.74|12.11|10.71|12.14|10.74|12.09|10.69|0
1656574730000|2022-06-30 07:38:50|12.08|10.68|12.09|10.69|12.1|10.7|12.08|10.68|0
1656574740000|2022-06-30 07:39:00|12.11|10.71|12.09|10.69|12.11|10.71|12.09|10.69|0
1656574750000|2022-06-30 07:39:10|12.1|10.7|12.03|10.63|12.1|10.7|12.03|10.63|0
1656574760000|2022-06-30 07:39:20|12.02|10.62|11.98|10.58|12.03|10.63|11.98|10.58|0
1656574770000|2022-06-30 07:39:30|11.96|10.56|11.98|10.58|11.98|10.58|11.94|10.54|0
1656574780000|2022-06-30 07:39:40|11.96|10.56|11.97|10.57|11.98|10.58|11.96|10.56|0
1656574790000|2022-06-30 07:39:50|12.01|10.61|11.98|10.58|12.01|10.61|11.98|10.58|0
1656574800000|2022-06-30 07:40:00|12.05|10.65|12.09|10.69|12.09|10.69|12.05|10.65|0
1656574810000|2022-06-30 07:40:10|12.12|10.72|12.14|10.74|12.15|10.75|12.12|10.72|0
1656574820000|2022-06-30 07:40:20|12.15|10.75|12.13|10.73|12.15|10.75|12.13|10.73|0
1656574830000|2022-06-30 07:40:30|12.14|10.74|12.14|10.74|12.14|10.74|12.12|10.72|0
1656574840000|2022-06-30 07:40:40|12.15|10.75|12.09|10.69|12.15|10.75|12.09|10.69|0
1656574850000|2022-06-30 07:40:50|12.08|10.68|12.11|10.71|12.11|10.71|12.08|10.68|0
1656574860000|2022-06-30 07:41:00|12.09|10.69|12.2|10.8|12.2|10.8|12.09|10.69|0
1656574870000|2022-06-30 07:41:10|12.22|10.82|12.23|10.83|12.24|10.84|12.22|10.82|0
1656574880000|2022-06-30 07:41:20|12.25|10.85|12.23|10.83|12.25|10.85|12.23|10.83|0
1656574890000|2022-06-30 07:41:30|12.22|10.82|12.2|10.8|12.22|10.82|12.2|10.8|0
1656574900000|2022-06-30 07:41:40|12.18|10.78|12.17|10.77|12.18|10.78|12.15|10.75|0
1656574910000|2022-06-30 07:41:50|12.14|10.74|12.13|10.73|12.14|10.74|12.13|10.73|0
1656574920000|2022-06-30 07:42:00|12.12|10.72|12.12|10.72|12.14|10.74|12.12|10.72|0
1656574930000|2022-06-30 07:42:10|12.14|10.74|12.12|10.72|12.14|10.74|12.11|10.71|0
1656574940000|2022-06-30 07:42:20|12.13|10.73|12.12|10.72|12.13|10.73|12.12|10.72|0
1656574950000|2022-06-30 07:42:30|12.13|10.73|12.13|10.73|12.14|10.74|12.13|10.73|0
1656574960000|2022-06-30 07:42:40|12.12|10.72|12.17|10.77|12.17|10.77|12.12|10.72|0
1656574970000|2022-06-30 07:42:50|12.14|10.74|12.19|10.79|12.19|10.79|12.14|10.74|0
1656574980000|2022-06-30 07:43:00|12.22|10.82|12.26|10.86|12.26|10.86|12.22|10.82|0
1656574990000|2022-06-30 07:43:10|12.25|10.85|12.28|10.88|12.28|10.88|12.25|10.85|0
1656575010000|2022-06-30 07:43:30|12.24|10.84|12.2|10.8|12.24|10.84|12.2|10.8|0
1656575020000|2022-06-30 07:43:40|12.25|10.85|12.24|10.84|12.26|10.86|12.24|10.84|0
1656575030000|2022-06-30 07:43:50|12.26|10.86|12.29|10.89|12.29|10.89|12.26|10.86|0
1656575040000|2022-06-30 07:44:00|12.3|10.9|12.29|10.89|12.3|10.9|12.29|10.89|0
1656575050000|2022-06-30 07:44:10|12.3|10.9|12.28|10.88|12.3|10.9|12.28|10.88|0
1656575060000|2022-06-30 07:44:20|12.26|10.86|12.25|10.85|12.26|10.86|12.25|10.85|0
1656575070000|2022-06-30 07:44:30|12.26|10.86|12.26|10.86|12.26|10.86|12.25|10.85|0
1656575080000|2022-06-30 07:44:40|12.29|10.89|12.29|10.89|12.29|10.89|12.29|10.89|0
1656575090000|2022-06-30 07:44:50|12.28|10.88|12.26|10.86|12.3|10.9|12.26|10.86|0
1656575100000|2022-06-30 07:45:00|12.28|10.88|12.25|10.85|12.3|10.9|12.25|10.85|0
1656575110000|2022-06-30 07:45:10|12.22|10.82|12.2|10.8|12.23|10.83|12.2|10.8|0
1656575120000|2022-06-30 07:45:20|12.22|10.82|12.26|10.86|12.26|10.86|12.22|10.82|0
1656575130000|2022-06-30 07:45:30|12.25|10.85|12.24|10.84|12.25|10.85|12.24|10.84|0
1656575140000|2022-06-30 07:45:40|12.2|10.8|12.2|10.8|12.2|10.8|12.2|10.8|0
1656575150000|2022-06-30 07:45:50|12.19|10.79|12.19|10.79|12.19|10.79|12.18|10.78|0
1656575160000|2022-06-30 07:46:00|12.18|10.78|12.15|10.75|12.18|10.78|12.15|10.75|0
1656575170000|2022-06-30 07:46:10|12.13|10.73|12.11|10.71|12.13|10.73|12.09|10.69|0
1656575180000|2022-06-30 07:46:20|12.17|10.77|12.17|10.77|12.17|10.77|12.14|10.74|0
1656575190000|2022-06-30 07:46:30|12.18|10.78|12.19|10.79|12.19|10.79|12.18|10.78|0
1656575200000|2022-06-30 07:46:40|12.18|10.78|12.22|10.82|12.22|10.82|12.17|10.77|0
1656575210000|2022-06-30 07:46:50|12.23|10.83|12.18|10.78|12.23|10.83|12.18|10.78|0
1656575220000|2022-06-30 07:47:00|12.2|10.8|12.23|10.83|12.23|10.83|12.2|10.8|0
1656575230000|2022-06-30 07:47:10|12.21|10.81|12.18|10.78|12.22|10.82|12.18|10.78|0
1656575240000|2022-06-30 07:47:20|12.17|10.77|12.2|10.8|12.2|10.8|12.17|10.77|0
1656575250000|2022-06-30 07:47:30|12.03|10.63|12.03|10.63|12.03|10.63|12.03|10.63|0
1656575260000|2022-06-30 07:47:40|12.05|10.65|12.05|10.65|12.05|10.65|12.04|10.64|0
1656575270000|2022-06-30 07:47:50|12.06|10.66|12.08|10.68|12.08|10.68|12.06|10.66|0
1656575280000|2022-06-30 07:48:00|12.09|10.69|12.08|10.68|12.09|10.69|12.06|10.66|0
1656575290000|2022-06-30 07:48:10|12.14|10.74|12.16|10.76|12.16|10.76|12.14|10.74|0
1656575300000|2022-06-30 07:48:20|12.15|10.75|12.14|10.74|12.15|10.75|12.14|10.74|0
1656575310000|2022-06-30 07:48:30|12.15|10.75|12.17|10.77|12.17|10.77|12.14|10.74|0
1656575320000|2022-06-30 07:48:40|12.19|10.79|12.2|10.8|12.2|10.8|12.18|10.78|0
1656575330000|2022-06-30 07:48:50|12.21|10.81|12.24|10.84|12.26|10.86|12.21|10.81|0
1656575340000|2022-06-30 07:49:00|12.22|10.82|12.24|10.84|12.24|10.84|12.22|10.82|0
1656575350000|2022-06-30 07:49:10|12.25|10.85|12.25|10.85|12.26|10.86|12.25|10.85|0
1656575360000|2022-06-30 07:49:20|12.26|10.86|12.25|10.85|12.27|10.87|12.25|10.85|0
1656575370000|2022-06-30 07:49:30|12.26|10.86|12.28|10.88|12.28|10.88|12.26|10.86|0
1656575380000|2022-06-30 07:49:40|12.3|10.9|12.28|10.88|12.3|10.9|12.28|10.88|0
1656575390000|2022-06-30 07:49:50|12.29|10.89|12.32|10.92|12.32|10.92|12.29|10.89|0
1656575400000|2022-06-30 07:50:00|12.35|10.95|12.32|10.92|12.36|10.96|12.32|10.92|0
1656575410000|2022-06-30 07:50:10|12.3|10.9|12.33|10.93|12.33|10.93|12.3|10.9|0
1656575420000|2022-06-30 07:50:20|12.32|10.92|12.29|10.89|12.33|10.93|12.29|10.89|0
1656575430000|2022-06-30 07:50:30|12.3|10.9|12.28|10.88|12.31|10.91|12.28|10.88|0
1656575440000|2022-06-30 07:50:40|12.3|10.9|12.3|10.9|12.3|10.9|12.3|10.9|0
1656575450000|2022-06-30 07:50:50|12.31|10.91|12.28|10.88|12.31|10.91|12.28|10.88|0
1656575460000|2022-06-30 07:51:00|12.3|10.9|12.34|10.94|12.34|10.94|12.3|10.9|0
1656575470000|2022-06-30 07:51:10|12.32|10.92|12.32|10.92|12.33|10.93|12.32|10.92|0
1656575480000|2022-06-30 07:51:20|12.31|10.91|12.31|10.91|12.31|10.91|12.3|10.9|0
1656575490000|2022-06-30 07:51:30|12.32|10.92|12.32|10.92|12.32|10.92|12.32|10.92|0
1656575500000|2022-06-30 07:51:40|12.33|10.93|12.33|10.93|12.35|10.95|12.33|10.93|0
1656575510000|2022-06-30 07:51:50|12.35|10.95|12.33|10.93|12.35|10.95|12.32|10.92|0
1656575520000|2022-06-30 07:52:00|12.35|10.95|12.35|10.95|12.35|10.95|12.35|10.95|0
1656575530000|2022-06-30 07:52:10|12.34|10.94|12.35|10.95|12.35|10.95|12.34|10.94|0
1656575540000|2022-06-30 07:52:20|12.36|10.96|12.33|10.93|12.36|10.96|12.33|10.93|0
1656575550000|2022-06-30 07:52:30|12.32|10.92|12.33|10.93|12.35|10.95|12.32|10.92|0
1656575560000|2022-06-30 07:52:40|12.28|10.88|12.32|10.92|12.33|10.93|12.28|10.88|0
1656575570000|2022-06-30 07:52:50|12.31|10.91|12.32|10.92|12.32|10.92|12.3|10.9|0
1656575580000|2022-06-30 07:53:00|12.34|10.94|12.33|10.93|12.35|10.95|12.33|10.93|0
1656575590000|2022-06-30 07:53:10|12.35|10.95|12.35|10.95|12.36|10.96|12.33|10.93|0
1656575600000|2022-06-30 07:53:20|12.34|10.94|12.35|10.95|12.35|10.95|12.33|10.93|0
1656575610000|2022-06-30 07:53:30|12.36|10.96|12.37|10.97|12.38|10.98|12.36|10.96|0
1656575620000|2022-06-30 07:53:40|12.36|10.96|12.36|10.96|12.36|10.96|12.36|10.96|0
1656575630000|2022-06-30 07:53:50|12.35|10.95|12.35|10.95|12.35|10.95|12.35|10.95|0
1656575640000|2022-06-30 07:54:00|12.32|10.92|12.31|10.91|12.32|10.92|12.31|10.91|0
1656575650000|2022-06-30 07:54:10|12.3|10.9|12.28|10.88|12.3|10.9|12.28|10.88|0
1656575660000|2022-06-30 07:54:20|12.29|10.89|12.31|10.91|12.31|10.91|12.28|10.88|0
1656575670000|2022-06-30 07:54:30|12.3|10.9|12.28|10.88|12.3|10.9|12.28|10.88|0
1656575680000|2022-06-30 07:54:40|12.3|10.9|12.31|10.91|12.31|10.91|12.3|10.9|0
1656575690000|2022-06-30 07:54:50|12.3|10.9|12.3|10.9|12.3|10.9|12.3|10.9|0
1656575700000|2022-06-30 07:55:00|12.28|10.88|12.22|10.82|12.28|10.88|12.22|10.82|0
1656575710000|2022-06-30 07:55:10|12.25|10.85|12.19|10.79|12.25|10.85|12.19|10.79|0
1656575720000|2022-06-30 07:55:20|12.17|10.77|12.21|10.81|12.21|10.81|12.17|10.77|0
1656575730000|2022-06-30 07:55:30|12.2|10.8|12.19|10.79|12.2|10.8|12.17|10.77|0
1656575740000|2022-06-30 07:55:40|12.18|10.78|12.18|10.78|12.18|10.78|12.18|10.78|0
1656575750000|2022-06-30 07:55:50|12.19|10.79|12.19|10.79|12.2|10.8|12.19|10.79|0
1656575760000|2022-06-30 07:56:00|12.17|10.77|12.19|10.79|12.19|10.79|12.17|10.77|0
1656575770000|2022-06-30 07:56:10|12.2|10.8|12.17|10.77|12.2|10.8|12.17|10.77|0
1656575780000|2022-06-30 07:56:20|12.19|10.79|12.19|10.79|12.19|10.79|12.19|10.79|0
1656575790000|2022-06-30 07:56:30|12.18|10.78|12.19|10.79|12.19|10.79|12.18|10.78|0
1656575800000|2022-06-30 07:56:40|12.18|10.78|12.17|10.77|12.19|10.79|12.16|10.76|0
1656575810000|2022-06-30 07:56:50|12.16|10.76|12.17|10.77|12.17|10.77|12.16|10.76|0
1656575820000|2022-06-30 07:57:00|12.22|10.82|12.2|10.8|12.22|10.82|12.2|10.8|0
1656575830000|2022-06-30 07:57:10|12.17|10.77|12.19|10.79|12.19|10.79|12.16|10.76|0
1656575840000|2022-06-30 07:57:20|12.2|10.8|12.2|10.8|12.2|10.8|12.2|10.8|0
1656575850000|2022-06-30 07:57:30|12.21|10.81|12.26|10.86|12.26|10.86|12.21|10.81|0
1656575860000|2022-06-30 07:57:40|12.27|10.87|12.25|10.85|12.27|10.87|12.25|10.85|0
1656575870000|2022-06-30 07:57:50|12.21|10.81|12.22|10.82|12.22|10.82|12.21|10.81|0
1656575880000|2022-06-30 07:58:00|12.2|10.8|12.27|10.87|12.27|10.87|12.2|10.8|0
1656575890000|2022-06-30 07:58:10|12.22|10.82|12.22|10.82|12.23|10.83|12.22|10.82|0
1656575900000|2022-06-30 07:58:20|12.23|10.83|12.25|10.85|12.26|10.86|12.23|10.83|0
1656575910000|2022-06-30 07:58:30|12.26|10.86|12.27|10.87|12.27|10.87|12.26|10.86|0
1656575920000|2022-06-30 07:58:40|12.26|10.86|12.31|10.91|12.31|10.91|12.26|10.86|0
1656575930000|2022-06-30 07:58:50|12.35|10.95|12.31|10.91|12.35|10.95|12.31|10.91|0
1656575940000|2022-06-30 07:59:00|12.28|10.88|12.3|10.9|12.3|10.9|12.27|10.87|0
1656575950000|2022-06-30 07:59:10|12.28|10.88|12.27|10.87|12.28|10.88|12.23|10.83|0
1656575960000|2022-06-30 07:59:20|12.25|10.85|12.23|10.83|12.25|10.85|12.23|10.83|0
1656575970000|2022-06-30 07:59:30|12.25|10.85|12.25|10.85|12.26|10.86|12.25|10.85|0
1656575980000|2022-06-30 07:59:40|12.23|10.83|12.25|10.85|12.25|10.85|12.23|10.83|0
1656575990000|2022-06-30 07:59:50|12.23|10.83|12.23|10.83|12.27|10.87|12.23|10.83|0
1656576000000|2022-06-30 08:00:00|12.21|10.81|12.21|10.81|12.22|10.82|12.21|10.81|0
1656576010000|2022-06-30 08:00:10|12.2|10.8|12.24|10.84|12.24|10.84|12.2|10.8|0
1656576020000|2022-06-30 08:00:20|12.26|10.86|12.25|10.85|12.26|10.86|12.25|10.85|0
1656576030000|2022-06-30 08:00:30|12.24|10.84|12.25|10.85|12.25|10.85|12.24|10.84|0
1656576040000|2022-06-30 08:00:40|12.26|10.86|12.25|10.85|12.26|10.86|12.25|10.85|0
1656576050000|2022-06-30 08:00:50|12.27|10.87|12.28|10.88|12.3|10.9|12.27|10.87|0
1656576060000|2022-06-30 08:01:00|12.27|10.87|12.31|10.91|12.31|10.91|12.27|10.87|0
1656576070000|2022-06-30 08:01:10|12.28|10.88|12.33|10.93|12.35|10.95|12.28|10.88|0
1656576080000|2022-06-30 08:01:20|12.31|10.91|12.3|10.9|12.31|10.91|12.3|10.9|0
1656576090000|2022-06-30 08:01:30|12.28|10.88|12.27|10.87|12.28|10.88|12.27|10.87|0
1656576100000|2022-06-30 08:01:40|12.28|10.88|12.28|10.88|12.28|10.88|12.27|10.87|0
1656576120000|2022-06-30 08:02:00|12.27|10.87|12.26|10.86|12.27|10.87|12.25|10.85|0
1656576130000|2022-06-30 08:02:10|12.3|10.9|12.32|10.92|12.32|10.92|12.3|10.9|0
1656576140000|2022-06-30 08:02:20|12.36|10.96|12.35|10.95|12.38|10.98|12.35|10.95|0
1656576150000|2022-06-30 08:02:30|12.33|10.93|12.33|10.93|12.33|10.93|12.32|10.92|0
1656576160000|2022-06-30 08:02:40|12.35|10.95|12.31|10.91|12.36|10.96|12.31|10.91|0
1656576170000|2022-06-30 08:02:50|12.32|10.92|12.37|10.97|12.37|10.97|12.32|10.92|0
1656576180000|2022-06-30 08:03:00|12.35|10.95|12.36|10.96|12.36|10.96|12.33|10.93|0
1656576190000|2022-06-30 08:03:10|12.35|10.95|12.35|10.95|12.36|10.96|12.35|10.95|0
1656576200000|2022-06-30 08:03:20|12.36|10.96|12.38|10.98|12.38|10.98|12.36|10.96|0
1656576210000|2022-06-30 08:03:30|12.37|10.97|12.36|10.96|12.38|10.98|12.36|10.96|0
1656576220000|2022-06-30 08:03:40|12.35|10.95|12.37|10.97|12.38|10.98|12.35|10.95|0
1656576230000|2022-06-30 08:03:50|12.4|11|12.38|10.98|12.4|11|12.38|10.98|0
1656576240000|2022-06-30 08:04:00|12.4|11|12.38|10.98|12.41|11.01|12.38|10.98|0
1656576250000|2022-06-30 08:04:10|12.41|11.01|12.41|11.01|12.41|11.01|12.4|11|0
1656576260000|2022-06-30 08:04:20|12.4|11|12.42|11.02|12.42|11.02|12.4|11|0
1656576270000|2022-06-30 08:04:30|12.45|11.05|12.45|11.05|12.46|11.06|12.45|11.05|0
1656576280000|2022-06-30 08:04:40|12.46|11.06|12.45|11.05|12.47|11.07|12.45|11.05|0
1656576290000|2022-06-30 08:04:50|12.47|11.07|12.47|11.07|12.48|11.08|12.47|11.07|0
1656576300000|2022-06-30 08:05:00|12.44|11.04|12.47|11.07|12.47|11.07|12.44|11.04|0
1656576310000|2022-06-30 08:05:10|12.48|11.08|12.48|11.08|12.48|11.08|12.47|11.07|0
1656576320000|2022-06-30 08:05:20|12.52|11.12|12.55|11.15|12.55|11.15|12.52|11.12|0
1656576330000|2022-06-30 08:05:30|12.53|11.13|12.53|11.13|12.53|11.13|12.53|11.13|0
1656576340000|2022-06-30 08:05:40|12.54|11.14|12.55|11.15|12.55|11.15|12.53|11.13|0
1656576350000|2022-06-30 08:05:50|12.53|11.13|12.53|11.13|12.53|11.13|12.53|11.13|0
1656576360000|2022-06-30 08:06:00|12.55|11.15|12.52|11.12|12.55|11.15|12.52|11.12|0
1656576370000|2022-06-30 08:06:10|12.53|11.13|12.46|11.06|12.53|11.13|12.46|11.06|0
1656576380000|2022-06-30 08:06:20|12.47|11.07|12.46|11.06|12.48|11.08|12.46|11.06|0
1656576390000|2022-06-30 08:06:30|12.44|11.04|12.43|11.03|12.46|11.06|12.43|11.03|0
1656576410000|2022-06-30 08:06:50|12.44|11.04|12.42|11.02|12.44|11.04|12.42|11.02|0
1656576420000|2022-06-30 08:07:00|12.43|11.03|12.41|11.01|12.43|11.03|12.41|11.01|0
1656576430000|2022-06-30 08:07:10|12.42|11.02|12.47|11.07|12.47|11.07|12.42|11.02|0
1656576440000|2022-06-30 08:07:20|12.46|11.06|12.46|11.06|12.46|11.06|12.46|11.06|0
1656576450000|2022-06-30 08:07:30|12.47|11.07|12.47|11.07|12.48|11.08|12.47|11.07|0
1656576460000|2022-06-30 08:07:40|12.48|11.08|12.46|11.06|12.48|11.08|12.46|11.06|0
1656576470000|2022-06-30 08:07:50|12.43|11.03|12.42|11.02|12.43|11.03|12.42|11.02|0
1656576480000|2022-06-30 08:08:00|12.39|10.99|12.39|10.99|12.39|10.99|12.39|10.99|0
1656576490000|2022-06-30 08:08:10|12.41|11.01|12.37|10.97|12.41|11.01|12.37|10.97|0
1656576500000|2022-06-30 08:08:20|12.38|10.98|12.34|10.94|12.38|10.98|12.34|10.94|0
1656576510000|2022-06-30 08:08:30|12.35|10.95|12.35|10.95|12.35|10.95|12.32|10.92|0
1656576520000|2022-06-30 08:08:40|12.34|10.94|12.31|10.91|12.34|10.94|12.31|10.91|0
1656576530000|2022-06-30 08:08:50|12.32|10.92|12.31|10.91|12.32|10.92|12.31|10.91|0
1656576540000|2022-06-30 08:09:00|12.32|10.92|12.31|10.91|12.32|10.92|12.31|10.91|0
1656576550000|2022-06-30 08:09:10|12.3|10.9|12.27|10.87|12.3|10.9|12.27|10.87|0
1656576560000|2022-06-30 08:09:20|12.28|10.88|12.28|10.88|12.28|10.88|12.27|10.87|0
1656576570000|2022-06-30 08:09:30|12.27|10.87|12.28|10.88|12.28|10.88|12.27|10.87|0
1656576580000|2022-06-30 08:09:40|12.3|10.9|12.3|10.9|12.31|10.91|12.3|10.9|0
1656576590000|2022-06-30 08:09:50|12.31|10.91|12.35|10.95|12.35|10.95|12.31|10.91|0
1656576600000|2022-06-30 08:10:00|12.32|10.92|12.28|10.88|12.33|10.93|12.28|10.88|0
1656576610000|2022-06-30 08:10:10|12.27|10.87|12.27|10.87|12.27|10.87|12.27|10.87|0
1656576620000|2022-06-30 08:10:20|12.28|10.88|12.28|10.88|12.28|10.88|12.28|10.88|0
1656576630000|2022-06-30 08:10:30|12.31|10.91|12.3|10.9|12.31|10.91|12.3|10.9|0
1656576640000|2022-06-30 08:10:40|12.29|10.89|12.26|10.86|12.29|10.89|12.26|10.86|0
1656576650000|2022-06-30 08:10:50|12.25|10.85|12.27|10.87|12.27|10.87|12.25|10.85|0
1656576660000|2022-06-30 08:11:00|12.28|10.88|12.31|10.91|12.31|10.91|12.27|10.87|0
1656576670000|2022-06-30 08:11:10|12.33|10.93|12.34|10.94|12.34|10.94|12.33|10.93|0
1656576680000|2022-06-30 08:11:20|12.38|10.98|12.33|10.93|12.38|10.98|12.33|10.93|0
1656576690000|2022-06-30 08:11:30|12.34|10.94|12.36|10.96|12.36|10.96|12.33|10.93|0
1656576700000|2022-06-30 08:11:40|12.34|10.94|12.36|10.96|12.36|10.96|12.34|10.94|0
1656576710000|2022-06-30 08:11:50|12.34|10.94|12.36|10.96|12.36|10.96|12.34|10.94|0
1656576730000|2022-06-30 08:12:10|12.37|10.97|12.36|10.96|12.37|10.97|12.36|10.96|0
1656576740000|2022-06-30 08:12:20|12.38|10.98|12.32|10.92|12.38|10.98|12.32|10.92|0
1656576750000|2022-06-30 08:12:30|12.31|10.91|12.3|10.9|12.31|10.91|12.3|10.9|0
1656576760000|2022-06-30 08:12:40|12.28|10.88|12.27|10.87|12.28|10.88|12.27|10.87|0
1656576770000|2022-06-30 08:12:50|12.28|10.88|12.3|10.9|12.3|10.9|12.28|10.88|0
1656576780000|2022-06-30 08:13:00|12.31|10.91|12.3|10.9|12.31|10.91|12.3|10.9|0
1656576790000|2022-06-30 08:13:10|12.32|10.92|12.31|10.91|12.33|10.93|12.31|10.91|0
1656576800000|2022-06-30 08:13:20|12.32|10.92|12.32|10.92|12.32|10.92|12.32|10.92|0
1656576810000|2022-06-30 08:13:30|12.3|10.9|12.3|10.9|12.3|10.9|12.28|10.88|0
1656576820000|2022-06-30 08:13:40|12.32|10.92|12.31|10.91|12.32|10.92|12.31|10.91|0
1656576830000|2022-06-30 08:13:50|12.32|10.92|12.33|10.93|12.33|10.93|12.31|10.91|0
1656576840000|2022-06-30 08:14:00|12.31|10.91|12.32|10.92|12.32|10.92|12.31|10.91|0
1656576850000|2022-06-30 08:14:10|12.34|10.94|12.33|10.93|12.34|10.94|12.33|10.93|0
1656576860000|2022-06-30 08:14:20|12.34|10.94|12.34|10.94|12.34|10.94|12.34|10.94|0
1656576870000|2022-06-30 08:14:30|12.37|10.97|12.37|10.97|12.37|10.97|12.36|10.96|0
1656576880000|2022-06-30 08:14:40|12.38|10.98|12.39|10.99|12.39|10.99|12.38|10.98|0
1656576890000|2022-06-30 08:14:50|12.38|10.98|12.38|10.98|12.38|10.98|12.37|10.97|0
1656576900000|2022-06-30 08:15:00|12.37|10.97|12.37|10.97|12.38|10.98|12.37|10.97|0
1656576910000|2022-06-30 08:15:10|12.39|10.99|12.4|11|12.4|11|12.39|10.99|0
1656576920000|2022-06-30 08:15:20|12.39|10.99|12.4|11|12.41|11.01|12.39|10.99|0
1656576930000|2022-06-30 08:15:30|12.41|11.01|12.41|11.01|12.41|11.01|12.39|10.99|0
1656576940000|2022-06-30 08:15:40|12.4|11|12.4|11|12.41|11.01|12.4|11|0
1656576950000|2022-06-30 08:15:50|12.39|10.99|12.38|10.98|12.39|10.99|12.34|10.94|0
1656576960000|2022-06-30 08:16:00|12.36|10.96|12.36|10.96|12.36|10.96|12.36|10.96|0
1656576970000|2022-06-30 08:16:10|12.39|10.99|12.37|10.97|12.39|10.99|12.37|10.97|0
1656576980000|2022-06-30 08:16:20|12.36|10.96|12.36|10.96|12.36|10.96|12.36|10.96|0
1656576990000|2022-06-30 08:16:30|12.37|10.97|12.37|10.97|12.37|10.97|12.37|10.97|0
1656577000000|2022-06-30 08:16:40|12.34|10.94|12.35|10.95|12.35|10.95|12.34|10.94|0
1656577010000|2022-06-30 08:16:50|12.36|10.96|12.32|10.92|12.36|10.96|12.32|10.92|0
1656577020000|2022-06-30 08:17:00|12.31|10.91|12.32|10.92|12.32|10.92|12.31|10.91|0
1656577030000|2022-06-30 08:17:10|12.31|10.91|12.31|10.91|12.31|10.91|12.28|10.88|0
1656577040000|2022-06-30 08:17:20|12.32|10.92|12.3|10.9|12.32|10.92|12.3|10.9|0
1656577050000|2022-06-30 08:17:30|12.31|10.91|12.33|10.93|12.33|10.93|12.31|10.91|0
1656577060000|2022-06-30 08:17:40|12.32|10.92|12.29|10.89|12.32|10.92|12.29|10.89|0
1656577070000|2022-06-30 08:17:50|12.28|10.88|12.28|10.88|12.29|10.89|12.28|10.88|0
1656577080000|2022-06-30 08:18:00|12.27|10.87|12.28|10.88|12.28|10.88|12.27|10.87|0
1656577090000|2022-06-30 08:18:10|12.29|10.89|12.28|10.88|12.29|10.89|12.28|10.88|0
1656577100000|2022-06-30 08:18:20|12.27|10.87|12.26|10.86|12.27|10.87|12.26|10.86|0
1656577110000|2022-06-30 08:18:30|12.27|10.87|12.22|10.82|12.27|10.87|12.22|10.82|0
1656577120000|2022-06-30 08:18:40|12.21|10.81|12.21|10.81|12.21|10.81|12.21|10.81|0
1656577130000|2022-06-30 08:18:50|12.22|10.82|12.23|10.83|12.23|10.83|12.22|10.82|0
1656577140000|2022-06-30 08:19:00|12.22|10.82|12.22|10.82|12.22|10.82|12.21|10.81|0
1656577150000|2022-06-30 08:19:10|12.2|10.8|12.18|10.78|12.2|10.8|12.18|10.78|0
1656577160000|2022-06-30 08:19:20|12.17|10.77|12.18|10.78|12.18|10.78|12.17|10.77|0
1656577170000|2022-06-30 08:19:30|12.17|10.77|12.16|10.76|12.17|10.77|12.15|10.75|0
1656577180000|2022-06-30 08:19:40|12.15|10.75|12.15|10.75|12.16|10.76|12.15|10.75|0
1656577190000|2022-06-30 08:19:50|12.16|10.76|12.16|10.76|12.16|10.76|12.15|10.75|0
1656577200000|2022-06-30 08:20:00|12.15|10.75|12.15|10.75|12.17|10.77|12.15|10.75|0
1656577210000|2022-06-30 08:20:10|12.13|10.73|12.15|10.75|12.16|10.76|12.13|10.73|0
1656577220000|2022-06-30 08:20:20|12.13|10.73|12.11|10.71|12.13|10.73|12.11|10.71|0
1656577230000|2022-06-30 08:20:30|12.1|10.7|12.13|10.73|12.13|10.73|12.1|10.7|0
1656577240000|2022-06-30 08:20:40|12.15|10.75|12.14|10.74|12.15|10.75|12.14|10.74|0
1656577250000|2022-06-30 08:20:50|12.15|10.75|12.12|10.72|12.15|10.75|12.12|10.72|0
1656577260000|2022-06-30 08:21:00|12.11|10.71|12.12|10.72|12.12|10.72|12.11|10.71|0
1656577270000|2022-06-30 08:21:10|12.13|10.73|12.13|10.73|12.14|10.74|12.13|10.73|0
1656577280000|2022-06-30 08:21:20|12.15|10.75|12.13|10.73|12.15|10.75|12.13|10.73|0
1656577290000|2022-06-30 08:21:30|12.14|10.74|12.13|10.73|12.14|10.74|12.13|10.73|0
1656577300000|2022-06-30 08:21:40|12.15|10.75|12.12|10.72|12.15|10.75|12.12|10.72|0
1656577310000|2022-06-30 08:21:50|12.11|10.71|12.12|10.72|12.12|10.72|12.11|10.71|0
1656577320000|2022-06-30 08:22:00|12.13|10.73|12.1|10.7|12.13|10.73|12.1|10.7|0
1656577330000|2022-06-30 08:22:10|12.11|10.71|12.12|10.72|12.12|10.72|12.11|10.71|0
1656577340000|2022-06-30 08:22:20|12.13|10.73|12.14|10.74|12.14|10.74|12.13|10.73|0
1656577350000|2022-06-30 08:22:30|12.13|10.73|12.15|10.75|12.15|10.75|12.13|10.73|0
1656577360000|2022-06-30 08:22:40|12.17|10.77|12.18|10.78|12.18|10.78|12.17|10.77|0
1656577370000|2022-06-30 08:22:50|12.2|10.8|12.18|10.78|12.2|10.8|12.18|10.78|0
1656577380000|2022-06-30 08:23:00|12.22|10.82|12.22|10.82|12.22|10.82|12.22|10.82|0
1656577390000|2022-06-30 08:23:10|12.21|10.81|12.23|10.83|12.23|10.83|12.21|10.81|0
1656577400000|2022-06-30 08:23:20|12.22|10.82|12.23|10.83|12.23|10.83|12.22|10.82|0
1656577410000|2022-06-30 08:23:30|12.25|10.85|12.26|10.86|12.26|10.86|12.25|10.85|0
1656577420000|2022-06-30 08:23:40|12.27|10.87|12.26|10.86|12.27|10.87|12.26|10.86|0
1656577430000|2022-06-30 08:23:50|12.27|10.87|12.25|10.85|12.27|10.87|12.25|10.85|0
1656577440000|2022-06-30 08:24:00|12.23|10.83|12.16|10.76|12.23|10.83|12.16|10.76|0
1656577450000|2022-06-30 08:24:10|12.17|10.77|12.17|10.77|12.18|10.78|12.16|10.76|0
1656577460000|2022-06-30 08:24:20|12.16|10.76|12.12|10.72|12.16|10.76|12.12|10.72|0
1656577470000|2022-06-30 08:24:30|12.15|10.75|12.14|10.74|12.16|10.76|12.14|10.74|0
1656577480000|2022-06-30 08:24:40|12.13|10.73|12.16|10.76|12.16|10.76|12.13|10.73|0
1656577490000|2022-06-30 08:24:50|12.15|10.75|12.11|10.71|12.15|10.75|12.11|10.71|0
1656577500000|2022-06-30 08:25:00|12.12|10.72|12.13|10.73|12.13|10.73|12.11|10.71|0
1656577510000|2022-06-30 08:25:10|12.15|10.75|12.16|10.76|12.16|10.76|12.15|10.75|0
1656577520000|2022-06-30 08:25:20|12.17|10.77|12.17|10.77|12.17|10.77|12.17|10.77|0
1656577530000|2022-06-30 08:25:30|12.16|10.76|12.13|10.73|12.16|10.76|12.13|10.73|0
1656577540000|2022-06-30 08:25:40|12.12|10.72|12.12|10.72|12.12|10.72|12.12|10.72|0
1656577550000|2022-06-30 08:25:50|12.13|10.73|12.12|10.72|12.13|10.73|12.12|10.72|0
1656577560000|2022-06-30 08:26:00|12.11|10.71|12.11|10.71|12.11|10.71|12.1|10.7|0
1656577570000|2022-06-30 08:26:10|12.1|10.7|12.1|10.7|12.1|10.7|12.1|10.7|0
1656577580000|2022-06-30 08:26:20|12.07|10.67|12.07|10.67|12.07|10.67|12.06|10.66|0
1656577590000|2022-06-30 08:26:30|12.06|10.66|12.04|10.64|12.06|10.66|12.04|10.64|0
1656577600000|2022-06-30 08:26:40|12.01|10.61|12.02|10.62|12.02|10.62|12.01|10.61|0
1656577610000|2022-06-30 08:26:50|12.04|10.64|12.06|10.66|12.06|10.66|12.04|10.64|0
1656577620000|2022-06-30 08:27:00|12.05|10.65|12.06|10.66|12.06|10.66|12.05|10.65|0
1656577630000|2022-06-30 08:27:10|12.09|10.69|12.13|10.73|12.13|10.73|12.09|10.69|0
1656577640000|2022-06-30 08:27:20|12.15|10.75|12.15|10.75|12.15|10.75|12.13|10.73|0
1656577650000|2022-06-30 08:27:30|12.17|10.77|12.15|10.75|12.17|10.77|12.15|10.75|0
1656577660000|2022-06-30 08:27:40|12.1|10.7|12.12|10.72|12.12|10.72|12.1|10.7|0
1656577670000|2022-06-30 08:27:50|12.13|10.73|12.14|10.74|12.15|10.75|12.13|10.73|0
1656577680000|2022-06-30 08:28:00|12.13|10.73|12.12|10.72|12.13|10.73|12.12|10.72|0
1656577690000|2022-06-30 08:28:10|12.11|10.71|12.12|10.72|12.13|10.73|12.11|10.71|0
1656577700000|2022-06-30 08:28:20|12.13|10.73|12.12|10.72|12.13|10.73|12.12|10.72|0
1656577710000|2022-06-30 08:28:30|12.1|10.7|12.1|10.7|12.11|10.71|12.1|10.7|0
1656577720000|2022-06-30 08:28:40|12.11|10.71|12.1|10.7|12.11|10.71|12.1|10.7|0
1656577730000|2022-06-30 08:28:50|12.11|10.71|12.09|10.69|12.11|10.71|12.09|10.69|0
1656577740000|2022-06-30 08:29:00|12.12|10.72|12.1|10.7|12.12|10.72|12.1|10.7|0
1656577750000|2022-06-30 08:29:10|12.09|10.69|12.06|10.66|12.09|10.69|12.06|10.66|0
1656577760000|2022-06-30 08:29:20|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1656577770000|2022-06-30 08:29:30|12.04|10.64|12.06|10.66|12.06|10.66|12.04|10.64|0
1656577780000|2022-06-30 08:29:40|12.07|10.67|12.07|10.67|12.07|10.67|12.07|10.67|0
1656577790000|2022-06-30 08:29:50|12.06|10.66|12.05|10.65|12.06|10.66|12.04|10.64|0
1656577800000|2022-06-30 08:30:00|12.06|10.66|12.05|10.65|12.06|10.66|12.05|10.65|0
1656577810000|2022-06-30 08:30:10|12.07|10.67|12.06|10.66|12.07|10.67|12.06|10.66|0
1656577820000|2022-06-30 08:30:20|12.07|10.67|12.06|10.66|12.07|10.67|12.06|10.66|0
1656577830000|2022-06-30 08:30:30|12.07|10.67|12.07|10.67|12.09|10.69|12.07|10.67|0
1656577840000|2022-06-30 08:30:40|12.06|10.66|12.04|10.64|12.06|10.66|12.02|10.62|0
1656577850000|2022-06-30 08:30:50|12.02|10.62|12.04|10.64|12.04|10.64|12.02|10.62|0
1656577860000|2022-06-30 08:31:00|12.03|10.63|12.03|10.63|12.03|10.63|12.02|10.62|0
1656577870000|2022-06-30 08:31:10|12.04|10.64|12.06|10.66|12.06|10.66|12.04|10.64|0
1656577880000|2022-06-30 08:31:20|12.05|10.65|12.09|10.69|12.09|10.69|12.05|10.65|0
1656577890000|2022-06-30 08:31:30|12.11|10.71|12.1|10.7|12.11|10.71|12.1|10.7|0
1656577900000|2022-06-30 08:31:40|12.11|10.71|12.15|10.75|12.15|10.75|12.11|10.71|0
1656577910000|2022-06-30 08:31:50|12.16|10.76|12.18|10.78|12.18|10.78|12.16|10.76|0
1656577920000|2022-06-30 08:32:00|12.12|10.72|12.13|10.73|12.13|10.73|12.12|10.72|0
1656577930000|2022-06-30 08:32:10|12.16|10.76|12.15|10.75|12.16|10.76|12.15|10.75|0
1656577940000|2022-06-30 08:32:20|12.12|10.72|12.11|10.71|12.12|10.72|12.1|10.7|0
1656577950000|2022-06-30 08:32:30|12.13|10.73|12.13|10.73|12.15|10.75|12.13|10.73|0
1656577970000|2022-06-30 08:32:50|12.12|10.72|12.11|10.71|12.13|10.73|12.11|10.71|0
1656577980000|2022-06-30 08:33:00|12.12|10.72|12.12|10.72|12.13|10.73|12.11|10.71|0
1656577990000|2022-06-30 08:33:10|12.1|10.7|12.06|10.66|12.1|10.7|12.06|10.66|0
1656578000000|2022-06-30 08:33:20|12.07|10.67|12.09|10.69|12.1|10.7|12.07|10.67|0
1656578020000|2022-06-30 08:33:40|12.1|10.7|12.09|10.69|12.1|10.7|12.09|10.69|0
1656578030000|2022-06-30 08:33:50|12.04|10.64|12.05|10.65|12.07|10.67|12.04|10.64|0
1656578040000|2022-06-30 08:34:00|12.04|10.64|12.03|10.63|12.04|10.64|12.03|10.63|0
1656578050000|2022-06-30 08:34:10|12.04|10.64|11.99|10.59|12.04|10.64|11.99|10.59|0
1656578060000|2022-06-30 08:34:20|12|10.6|11.98|10.58|12|10.6|11.98|10.58|0
1656578070000|2022-06-30 08:34:30|11.99|10.59|11.99|10.59|11.99|10.59|11.99|10.59|0
1656578080000|2022-06-30 08:34:40|12|10.6|12.01|10.61|12.01|10.61|12|10.6|0
1656578090000|2022-06-30 08:34:50|12.02|10.62|12.01|10.61|12.02|10.62|12.01|10.61|0
1656578110000|2022-06-30 08:35:10|12|10.6|11.98|10.58|12|10.6|11.98|10.58|0
1656578120000|2022-06-30 08:35:20|11.96|10.56|11.99|10.59|12|10.6|11.96|10.56|0
1656578130000|2022-06-30 08:35:30|11.98|10.58|11.99|10.59|11.99|10.59|11.98|10.58|0
1656578140000|2022-06-30 08:35:40|11.98|10.58|11.99|10.59|12|10.6|11.97|10.57|0
1656578150000|2022-06-30 08:35:50|11.98|10.58|11.99|10.59|11.99|10.59|11.98|10.58|0
1656578160000|2022-06-30 08:36:00|11.98|10.58|11.96|10.56|11.98|10.58|11.96|10.56|0
1656578170000|2022-06-30 08:36:10|11.95|10.55|11.96|10.56|11.96|10.56|11.95|10.55|0
1656578180000|2022-06-30 08:36:20|11.95|10.55|11.96|10.56|11.96|10.56|11.95|10.55|0
1656578190000|2022-06-30 08:36:30|11.98|10.58|11.98|10.58|11.98|10.58|11.96|10.56|0
1656578200000|2022-06-30 08:36:40|12.01|10.61|12.02|10.62|12.02|10.62|12.01|10.61|0
1656578210000|2022-06-30 08:36:50|12.01|10.61|12.01|10.61|12.01|10.61|12.01|10.61|0
1656578220000|2022-06-30 08:37:00|12|10.6|12|10.6|12|10.6|12|10.6|0
1656578230000|2022-06-30 08:37:10|11.98|10.58|11.94|10.54|11.98|10.58|11.94|10.54|0
1656578240000|2022-06-30 08:37:20|11.96|10.56|12.01|10.61|12.01|10.61|11.96|10.56|0
1656578250000|2022-06-30 08:37:30|12.02|10.62|12.01|10.61|12.02|10.62|12.01|10.61|0
1656578260000|2022-06-30 08:37:40|12.02|10.62|12|10.6|12.02|10.62|11.99|10.59|0
1656578270000|2022-06-30 08:37:50|12.01|10.61|12.02|10.62|12.02|10.62|12.01|10.61|0
1656578280000|2022-06-30 08:38:00|11.99|10.59|12.18|10.78|12.18|10.78|11.99|10.59|0
1656578290000|2022-06-30 08:38:10|12.24|10.84|12.31|10.91|12.31|10.91|12.23|10.83|0
1656578300000|2022-06-30 08:38:20|12.25|10.85|12.31|10.91|12.31|10.91|12.25|10.85|0
1656578310000|2022-06-30 08:38:30|12.29|10.89|12.33|10.93|12.35|10.95|12.29|10.89|0
1656578320000|2022-06-30 08:38:40|12.37|10.97|12.43|11.03|12.43|11.03|12.37|10.97|0
1656578330000|2022-06-30 08:38:50|12.44|11.04|12.43|11.03|12.45|11.05|12.41|11.01|0
1656578340000|2022-06-30 08:39:00|12.45|11.05|12.45|11.05|12.45|11.05|12.42|11.02|0
1656578350000|2022-06-30 08:39:10|12.4|11|12.32|10.92|12.4|11|12.3|10.9|0
1656578360000|2022-06-30 08:39:20|12.35|10.95|12.38|10.98|12.38|10.98|12.34|10.94|0
1656578370000|2022-06-30 08:39:30|12.4|11|12.35|10.95|12.4|11|12.35|10.95|0
1656578380000|2022-06-30 08:39:40|12.4|11|12.38|10.98|12.4|11|12.38|10.98|0
1656578390000|2022-06-30 08:39:50|12.36|10.96|12.35|10.95|12.4|11|12.35|10.95|0
1656578400000|2022-06-30 08:40:00|12.29|10.89|12.22|10.82|12.29|10.89|12.22|10.82|0
1656578410000|2022-06-30 08:40:10|12.21|10.81|12.2|10.8|12.21|10.81|12.19|10.79|0
1656578420000|2022-06-30 08:40:20|12.18|10.78|12.24|10.84|12.27|10.87|12.18|10.78|0
1656578430000|2022-06-30 08:40:30|12.26|10.86|12.23|10.83|12.26|10.86|12.23|10.83|0
1656578440000|2022-06-30 08:40:40|12.29|10.89|12.27|10.87|12.29|10.89|12.27|10.87|0
1656578450000|2022-06-30 08:40:50|12.29|10.89|12.31|10.91|12.32|10.92|12.28|10.88|0
1656578460000|2022-06-30 08:41:00|12.32|10.92|12.33|10.93|12.36|10.96|12.32|10.92|0
1656578470000|2022-06-30 08:41:10|12.32|10.92|12.35|10.95|12.35|10.95|12.32|10.92|0
1656578480000|2022-06-30 08:41:20|12.37|10.97|12.38|10.98|12.38|10.98|12.35|10.95|0
1656578490000|2022-06-30 08:41:30|12.4|11|12.44|11.04|12.44|11.04|12.4|11|0
1656578500000|2022-06-30 08:41:40|12.45|11.05|12.45|11.05|12.45|11.05|12.45|11.05|0
1656578510000|2022-06-30 08:41:50|12.44|11.04|12.42|11.02|12.44|11.04|12.42|11.02|0
1656578520000|2022-06-30 08:42:00|12.43|11.03|12.42|11.02|12.43|11.03|12.42|11.02|0
1656578530000|2022-06-30 08:42:10|12.4|11|12.45|11.05|12.45|11.05|12.4|11|0
1656578540000|2022-06-30 08:42:20|12.48|11.08|12.5|11.1|12.53|11.13|12.48|11.08|0
1656578550000|2022-06-30 08:42:30|12.53|11.13|12.54|11.14|12.54|11.14|12.52|11.12|0
1656578560000|2022-06-30 08:42:40|12.55|11.15|12.55|11.15|12.55|11.15|12.54|11.14|0
1656578570000|2022-06-30 08:42:50|12.54|11.14|12.55|11.15|12.55|11.15|12.52|11.12|0
1656578580000|2022-06-30 08:43:00|12.5|11.1|12.5|11.1|12.52|11.12|12.5|11.1|0
1656578590000|2022-06-30 08:43:10|12.51|11.11|12.54|11.14|12.54|11.14|12.51|11.11|0
1656578600000|2022-06-30 08:43:20|12.52|11.12|12.49|11.09|12.53|11.13|12.49|11.09|0
1656578610000|2022-06-30 08:43:30|12.48|11.08|12.42|11.02|12.48|11.08|12.42|11.02|0
1656578620000|2022-06-30 08:43:40|12.41|11.01|12.42|11.02|12.42|11.02|12.41|11.01|0
1656578630000|2022-06-30 08:43:50|12.41|11.01|12.4|11|12.42|11.02|12.4|11|0
1656578640000|2022-06-30 08:44:00|12.41|11.01|12.37|10.97|12.41|11.01|12.37|10.97|0
1656578650000|2022-06-30 08:44:10|12.34|10.94|12.33|10.93|12.34|10.94|12.33|10.93|0
1656578660000|2022-06-30 08:44:20|12.32|10.92|12.38|10.98|12.38|10.98|12.32|10.92|0
1656578670000|2022-06-30 08:44:30|12.39|10.99|12.43|11.03|12.43|11.03|12.37|10.97|0
1656578680000|2022-06-30 08:44:40|12.45|11.05|12.45|11.05|12.52|11.12|12.45|11.05|0
1656578690000|2022-06-30 08:44:50|12.44|11.04|12.49|11.09|12.49|11.09|12.44|11.04|0
1656578700000|2022-06-30 08:45:00|12.48|11.08|12.47|11.07|12.49|11.09|12.47|11.07|0
1656578710000|2022-06-30 08:45:10|12.44|11.04|12.44|11.04|12.45|11.05|12.44|11.04|0
1656578720000|2022-06-30 08:45:20|12.42|11.02|12.44|11.04|12.44|11.04|12.42|11.02|0
1656578730000|2022-06-30 08:45:30|12.43|11.03|12.42|11.02|12.43|11.03|12.42|11.02|0
1656578740000|2022-06-30 08:45:40|12.44|11.04|12.46|11.06|12.47|11.07|12.44|11.04|0
1656578750000|2022-06-30 08:45:50|12.47|11.07|12.45|11.05|12.47|11.07|12.45|11.05|0
1656578760000|2022-06-30 08:46:00|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1656578770000|2022-06-30 08:46:10|12.41|11.01|12.4|11|12.41|11.01|12.4|11|0
1656578780000|2022-06-30 08:46:20|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1656578790000|2022-06-30 08:46:30|12.4|11|12.37|10.97|12.4|11|12.37|10.97|0
1656578800000|2022-06-30 08:46:40|12.35|10.95|12.31|10.91|12.35|10.95|12.31|10.91|0
1656578810000|2022-06-30 08:46:50|12.3|10.9|12.29|10.89|12.32|10.92|12.29|10.89|0
1656578820000|2022-06-30 08:47:00|12.31|10.91|12.29|10.89|12.31|10.91|12.29|10.89|0
1656578830000|2022-06-30 08:47:10|12.3|10.9|12.29|10.89|12.3|10.9|12.29|10.89|0
1656578840000|2022-06-30 08:47:20|12.3|10.9|12.3|10.9|12.3|10.9|12.3|10.9|0
1656578850000|2022-06-30 08:47:30|12.32|10.92|12.36|10.96|12.36|10.96|12.32|10.92|0
1656578860000|2022-06-30 08:47:40|12.35|10.95|12.33|10.93|12.35|10.95|12.33|10.93|0
1656578870000|2022-06-30 08:47:50|12.32|10.92|12.32|10.92|12.33|10.93|12.3|10.9|0
1656578880000|2022-06-30 08:48:00|12.3|10.9|12.29|10.89|12.3|10.9|12.28|10.88|0
1656578890000|2022-06-30 08:48:10|12.25|10.85|12.26|10.86|12.26|10.86|12.25|10.85|0
1656578900000|2022-06-30 08:48:20|12.25|10.85|12.24|10.84|12.25|10.85|12.24|10.84|0
1656578910000|2022-06-30 08:48:30|12.26|10.86|12.21|10.81|12.26|10.86|12.21|10.81|0
1656578920000|2022-06-30 08:48:40|12.18|10.78|12.16|10.76|12.18|10.78|12.16|10.76|0
1656578930000|2022-06-30 08:48:50|12.17|10.77|12.17|10.77|12.17|10.77|12.15|10.75|0
1656578940000|2022-06-30 08:49:00|12.11|10.71|12.13|10.73|12.14|10.74|12.11|10.71|0
1656578950000|2022-06-30 08:49:10|12.12|10.72|12.14|10.74|12.14|10.74|12.12|10.72|0
1656578960000|2022-06-30 08:49:20|12.17|10.77|12.18|10.78|12.18|10.78|12.17|10.77|0
1656578970000|2022-06-30 08:49:30|12.17|10.77|12.18|10.78|12.18|10.78|12.17|10.77|0
1656578980000|2022-06-30 08:49:40|12.17|10.77|12.17|10.77|12.19|10.79|12.17|10.77|0
1656578990000|2022-06-30 08:49:50|12.14|10.74|12.16|10.76|12.16|10.76|12.14|10.74|0
1656579000000|2022-06-30 08:50:00|12.11|10.71|12.12|10.72|12.12|10.72|12.11|10.71|0
1656579010000|2022-06-30 08:50:10|12.1|10.7|12.13|10.73|12.14|10.74|12.1|10.7|0
1656579020000|2022-06-30 08:50:20|12.14|10.74|12.16|10.76|12.16|10.76|12.14|10.74|0
1656579030000|2022-06-30 08:50:30|12.18|10.78|12.18|10.78|12.18|10.78|12.18|10.78|0
1656579040000|2022-06-30 08:50:40|12.17|10.77|12.18|10.78|12.18|10.78|12.17|10.77|0
1656579060000|2022-06-30 08:51:00|12.19|10.79|12.2|10.8|12.21|10.81|12.19|10.79|0
1656579070000|2022-06-30 08:51:10|12.18|10.78|12.16|10.76|12.18|10.78|12.16|10.76|0
1656579080000|2022-06-30 08:51:20|12.17|10.77|12.19|10.79|12.19|10.79|12.17|10.77|0
1656579090000|2022-06-30 08:51:30|12.18|10.78|12.19|10.79|12.21|10.81|12.18|10.78|0
1656579100000|2022-06-30 08:51:40|12.21|10.81|12.19|10.79|12.24|10.84|12.19|10.79|0
1656579110000|2022-06-30 08:51:50|12.23|10.83|12.19|10.79|12.23|10.83|12.19|10.79|0
1656579120000|2022-06-30 08:52:00|12.23|10.83|12.19|10.79|12.23|10.83|12.19|10.79|0
1656579130000|2022-06-30 08:52:10|12.2|10.8|12.2|10.8|12.21|10.81|12.2|10.8|0
1656579140000|2022-06-30 08:52:20|12.21|10.81|12.24|10.84|12.24|10.84|12.21|10.81|0
1656579150000|2022-06-30 08:52:30|12.25|10.85|12.22|10.82|12.25|10.85|12.22|10.82|0
1656579160000|2022-06-30 08:52:40|12.21|10.81|12.17|10.77|12.21|10.81|12.17|10.77|0
1656579170000|2022-06-30 08:52:50|12.18|10.78|12.16|10.76|12.18|10.78|12.16|10.76|0
1656579180000|2022-06-30 08:53:00|12.17|10.77|12.17|10.77|12.17|10.77|12.16|10.76|0
1656579190000|2022-06-30 08:53:10|12.19|10.79|12.19|10.79|12.19|10.79|12.19|10.79|0
1656579200000|2022-06-30 08:53:20|12.2|10.8|12.18|10.78|12.2|10.8|12.18|10.78|0
1656579210000|2022-06-30 08:53:30|12.19|10.79|12.19|10.79|12.2|10.8|12.19|10.79|0
1656579220000|2022-06-30 08:53:40|12.2|10.8|12.2|10.8|12.2|10.8|12.2|10.8|0
1656579230000|2022-06-30 08:53:50|12.21|10.81|12.2|10.8|12.21|10.81|12.19|10.79|0
1656579240000|2022-06-30 08:54:00|12.21|10.81|12.21|10.81|12.22|10.82|12.19|10.79|0
1656579250000|2022-06-30 08:54:10|12.2|10.8|12.22|10.82|12.22|10.82|12.19|10.79|0
1656579260000|2022-06-30 08:54:20|12.23|10.83|12.22|10.82|12.23|10.83|12.22|10.82|0
1656579270000|2022-06-30 08:54:30|12.23|10.83|12.23|10.83|12.23|10.83|12.23|10.83|0
1656579280000|2022-06-30 08:54:40|12.22|10.82|12.22|10.82|12.22|10.82|12.21|10.81|0
1656579290000|2022-06-30 08:54:50|12.21|10.81|12.21|10.81|12.22|10.82|12.21|10.81|0
1656579300000|2022-06-30 08:55:00|12.19|10.79|12.21|10.81|12.21|10.81|12.19|10.79|0
1656579310000|2022-06-30 08:55:10|12.2|10.8|12.23|10.83|12.23|10.83|12.19|10.79|0
1656579320000|2022-06-30 08:55:20|12.21|10.81|12.2|10.8|12.21|10.81|12.2|10.8|0
1656579330000|2022-06-30 08:55:30|12.19|10.79|12.2|10.8|12.21|10.81|12.19|10.79|0
1656579340000|2022-06-30 08:55:40|12.19|10.79|12.22|10.82|12.23|10.83|12.19|10.79|0
1656579350000|2022-06-30 08:55:50|12.23|10.83|12.23|10.83|12.23|10.83|12.22|10.82|0
1656579360000|2022-06-30 08:56:00|12.24|10.84|12.24|10.84|12.24|10.84|12.23|10.83|0
1656579380000|2022-06-30 08:56:20|12.23|10.83|12.23|10.83|12.23|10.83|12.22|10.82|0
1656579390000|2022-06-30 08:56:30|12.22|10.82|12.22|10.82|12.22|10.82|12.22|10.82|0
1656579400000|2022-06-30 08:56:40|12.21|10.81|12.21|10.81|12.21|10.81|12.21|10.81|0
1656579410000|2022-06-30 08:56:50|12.2|10.8|12.19|10.79|12.21|10.81|12.19|10.79|0
1656579420000|2022-06-30 08:57:00|12.2|10.8|12.2|10.8|12.2|10.8|12.2|10.8|0
1656579430000|2022-06-30 08:57:10|12.19|10.79|12.21|10.81|12.21|10.81|12.19|10.79|0
1656579440000|2022-06-30 08:57:20|12.19|10.79|12.19|10.79|12.19|10.79|12.19|10.79|0
1656579450000|2022-06-30 08:57:30|12.21|10.81|12.19|10.79|12.21|10.81|12.19|10.79|0
1656579470000|2022-06-30 08:57:50|12.21|10.81|12.21|10.81|12.21|10.81|12.21|10.81|0
1656579480000|2022-06-30 08:58:00|12.19|10.79|12.19|10.79|12.2|10.8|12.19|10.79|0
1656579490000|2022-06-30 08:58:10|12.21|10.81|12.21|10.81|12.21|10.81|12.21|10.81|0
1656579520000|2022-06-30 08:58:40|12.19|10.79|12.19|10.79|12.19|10.79|12.19|10.79|0
1656579530000|2022-06-30 08:58:50|12.14|10.74|12.14|10.74|12.14|10.74|12.14|10.74|0
1656579540000|2022-06-30 08:59:00|12.13|10.73|12.1|10.7|12.13|10.73|12.09|10.69|0
1656579550000|2022-06-30 08:59:10|12.11|10.71|12.07|10.67|12.11|10.71|12.07|10.67|0
1656579560000|2022-06-30 08:59:20|12.08|10.68|12.07|10.67|12.08|10.68|12.07|10.67|0
1656579570000|2022-06-30 08:59:30|12.08|10.68|12.07|10.67|12.08|10.68|12.07|10.67|0
1656579580000|2022-06-30 08:59:40|12.13|10.73|12.13|10.73|12.13|10.73|12.13|10.73|0
1656579590000|2022-06-30 08:59:50|12.14|10.74|12.13|10.73|12.14|10.74|12.12|10.72|0
1656579600000|2022-06-30 09:00:00|12.12|10.72|12.11|10.71|12.12|10.72|12.1|10.7|0
1656579610000|2022-06-30 09:00:10|12.1|10.7|12.12|10.72|12.12|10.72|12.1|10.7|0
1656579620000|2022-06-30 09:00:20|12.13|10.73|12.08|10.68|12.13|10.73|12.08|10.68|0
1656579630000|2022-06-30 09:00:30|12.1|10.7|12.08|10.68|12.1|10.7|12.08|10.68|0
1656579640000|2022-06-30 09:00:40|12.07|10.67|12.07|10.67|12.07|10.67|12.06|10.66|0
1656579650000|2022-06-30 09:00:50|12.08|10.68|12.09|10.69|12.09|10.69|12.08|10.68|0
1656579660000|2022-06-30 09:01:00|12.1|10.7|12.11|10.71|12.11|10.71|12.1|10.7|0
1656579670000|2022-06-30 09:01:10|12.13|10.73|12.14|10.74|12.16|10.76|12.13|10.73|0
1656579680000|2022-06-30 09:01:20|12.13|10.73|12.13|10.73|12.13|10.73|12.13|10.73|0
1656579690000|2022-06-30 09:01:30|12.11|10.71|12.1|10.7|12.11|10.71|12.1|10.7|0
1656579700000|2022-06-30 09:01:40|12.11|10.71|12.1|10.7|12.11|10.71|12.09|10.69|0
1656579710000|2022-06-30 09:01:50|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1656579720000|2022-06-30 09:02:00|12.11|10.71|12.11|10.71|12.12|10.72|12.11|10.71|0
1656579730000|2022-06-30 09:02:10|12.09|10.69|12.08|10.68|12.1|10.7|12.08|10.68|0
1656579740000|2022-06-30 09:02:20|12.09|10.69|12.07|10.67|12.09|10.69|12.07|10.67|0
1656579750000|2022-06-30 09:02:30|12.08|10.68|12.11|10.71|12.12|10.72|12.08|10.68|0
1656579760000|2022-06-30 09:02:40|12.07|10.67|12.06|10.66|12.08|10.68|12.06|10.66|0
1656579770000|2022-06-30 09:02:50|12.03|10.63|12.03|10.63|12.03|10.63|12.02|10.62|0
1656579780000|2022-06-30 09:03:00|12.02|10.62|12.04|10.64|12.04|10.64|12.02|10.62|0
1656579790000|2022-06-30 09:03:10|12.03|10.63|12.03|10.63|12.03|10.63|12.01|10.61|0
1656579800000|2022-06-30 09:03:20|12.02|10.62|12.02|10.62|12.02|10.62|12.02|10.62|0
1656579810000|2022-06-30 09:03:30|12.01|10.61|12.02|10.62|12.02|10.62|12.01|10.61|0
1656579820000|2022-06-30 09:03:40|12.01|10.61|12.01|10.61|12.01|10.61|12.01|10.61|0
1656579830000|2022-06-30 09:03:50|12|10.6|11.99|10.59|12|10.6|11.99|10.59|0
1656579840000|2022-06-30 09:04:00|12|10.6|12|10.6|12|10.6|12|10.6|0
1656579850000|2022-06-30 09:04:10|11.99|10.59|11.99|10.59|11.99|10.59|11.99|10.59|0
1656579860000|2022-06-30 09:04:20|11.97|10.57|11.97|10.57|11.97|10.57|11.96|10.56|0
1656579870000|2022-06-30 09:04:30|12|10.6|12|10.6|12|10.6|12|10.6|0
1656579880000|2022-06-30 09:04:40|12.02|10.62|12.06|10.66|12.06|10.66|12.02|10.62|0
1656579890000|2022-06-30 09:04:50|12.07|10.67|12.07|10.67|12.07|10.67|12.07|10.67|0
1656579900000|2022-06-30 09:05:00|11.97|10.57|12.01|10.61|12.02|10.62|11.97|10.57|0
1656579910000|2022-06-30 09:05:10|11.99|10.59|11.97|10.57|12|10.6|11.97|10.57|0
1656579920000|2022-06-30 09:05:20|11.99|10.59|12.03|10.63|12.03|10.63|11.99|10.59|0
1656579930000|2022-06-30 09:05:30|12.05|10.65|12.05|10.65|12.06|10.66|12.05|10.65|0
1656579940000|2022-06-30 09:05:40|12.06|10.66|12.07|10.67|12.07|10.67|12.06|10.66|0
1656579950000|2022-06-30 09:05:50|12.08|10.68|12.07|10.67|12.08|10.68|12.07|10.67|0
1656579960000|2022-06-30 09:06:00|12.08|10.68|12.08|10.68|12.08|10.68|12.08|10.68|0
1656579970000|2022-06-30 09:06:10|12.11|10.71|12.09|10.69|12.11|10.71|12.09|10.69|0
1656579980000|2022-06-30 09:06:20|12.1|10.7|12.11|10.71|12.12|10.72|12.1|10.7|0
1656579990000|2022-06-30 09:06:30|12.12|10.72|12.11|10.71|12.12|10.72|12.11|10.71|0
1656580000000|2022-06-30 09:06:40|12.12|10.72|12.12|10.72|12.12|10.72|12.12|10.72|0
1656580010000|2022-06-30 09:06:50|12.11|10.71|12.11|10.71|12.11|10.71|12.1|10.7|0
1656580030000|2022-06-30 09:07:10|12.12|10.72|12.07|10.67|12.12|10.72|12.07|10.67|0
1656580040000|2022-06-30 09:07:20|12.06|10.66|12.03|10.63|12.06|10.66|12.03|10.63|0
1656580050000|2022-06-30 09:07:30|12.02|10.62|12.02|10.62|12.02|10.62|12.02|10.62|0
1656580060000|2022-06-30 09:07:40|12.03|10.63|11.95|10.55|12.03|10.63|11.95|10.55|0
1656580070000|2022-06-30 09:07:50|11.97|10.57|11.97|10.57|11.97|10.57|11.97|10.57|0
1656580080000|2022-06-30 09:08:00|11.96|10.56|11.97|10.57|11.97|10.57|11.94|10.54|0
1656580090000|2022-06-30 09:08:10|11.96|10.56|11.97|10.57|11.97|10.57|11.96|10.56|0
1656580100000|2022-06-30 09:08:20|11.96|10.56|11.96|10.56|11.96|10.56|11.96|10.56|0
1656580110000|2022-06-30 09:08:30|11.99|10.59|11.99|10.59|11.99|10.59|11.99|10.59|0
1656580120000|2022-06-30 09:08:40|12|10.6|11.97|10.57|12|10.6|11.97|10.57|0
1656580130000|2022-06-30 09:08:50|11.99|10.59|11.97|10.57|11.99|10.59|11.97|10.57|0
1656580140000|2022-06-30 09:09:00|11.99|10.59|12|10.6|12|10.6|11.99|10.59|0
1656580150000|2022-06-30 09:09:10|11.99|10.59|11.96|10.56|11.99|10.59|11.96|10.56|0
1656580160000|2022-06-30 09:09:20|11.94|10.54|11.93|10.53|11.94|10.54|11.93|10.53|0
1656580170000|2022-06-30 09:09:30|11.92|10.52|11.93|10.53|11.94|10.54|11.92|10.52|0
1656580180000|2022-06-30 09:09:40|11.92|10.52|11.91|10.51|11.92|10.52|11.91|10.51|0
1656580190000|2022-06-30 09:09:50|11.88|10.48|11.9|10.5|11.9|10.5|11.85|10.45|0
1656580200000|2022-06-30 09:10:00|11.89|10.49|11.86|10.46|11.89|10.49|11.86|10.46|0
1656580210000|2022-06-30 09:10:10|11.85|10.45|11.83|10.43|11.85|10.45|11.83|10.43|0
1656580220000|2022-06-30 09:10:20|11.82|10.42|11.79|10.39|11.82|10.42|11.79|10.39|0
1656580230000|2022-06-30 09:10:30|11.78|10.38|11.77|10.37|11.78|10.38|11.77|10.37|0
1656580240000|2022-06-30 09:10:40|11.76|10.36|11.72|10.32|11.76|10.36|11.7|10.3|0
1656580250000|2022-06-30 09:10:50|11.74|10.34|11.73|10.33|11.74|10.34|11.73|10.33|0
1656580260000|2022-06-30 09:11:00|11.72|10.32|11.75|10.35|11.77|10.37|11.72|10.32|0
1656580270000|2022-06-30 09:11:10|11.69|10.29|11.72|10.32|11.72|10.32|11.68|10.28|0
1656580280000|2022-06-30 09:11:20|11.75|10.35|11.75|10.35|11.75|10.35|11.75|10.35|0
1656580290000|2022-06-30 09:11:30|11.76|10.36|11.76|10.36|11.76|10.36|11.76|10.36|0
1656580300000|2022-06-30 09:11:40|11.77|10.37|11.75|10.35|11.77|10.37|11.75|10.35|0
1656580310000|2022-06-30 09:11:50|11.77|10.37|11.77|10.37|11.79|10.39|11.76|10.36|0
1656580320000|2022-06-30 09:12:00|11.75|10.35|11.75|10.35|11.75|10.35|11.74|10.34|0
1656580330000|2022-06-30 09:12:10|11.76|10.36|11.76|10.36|11.77|10.37|11.76|10.36|0
1656580340000|2022-06-30 09:12:20|11.75|10.35|11.72|10.32|11.75|10.35|11.72|10.32|0
1656580350000|2022-06-30 09:12:30|11.71|10.31|11.7|10.3|11.71|10.31|11.7|10.3|0
1656580360000|2022-06-30 09:12:40|11.71|10.31|11.7|10.3|11.71|10.31|11.7|10.3|0
1656580370000|2022-06-30 09:12:50|11.69|10.29|11.7|10.3|11.7|10.3|11.67|10.27|0
1656580380000|2022-06-30 09:13:00|11.72|10.32|11.7|10.3|11.72|10.32|11.7|10.3|0
1656580390000|2022-06-30 09:13:10|11.67|10.27|11.65|10.25|11.68|10.28|11.65|10.25|0
1656580400000|2022-06-30 09:13:20|11.64|10.24|11.65|10.25|11.65|10.25|11.64|10.24|0
1656580410000|2022-06-30 09:13:30|11.64|10.24|11.64|10.24|11.64|10.24|11.64|10.24|0
1656580420000|2022-06-30 09:13:40|11.65|10.25|11.59|10.19|11.65|10.25|11.59|10.19|0
1656580430000|2022-06-30 09:13:50|11.62|10.22|11.59|10.19|11.62|10.22|11.58|10.18|0
1656580440000|2022-06-30 09:14:00|11.6|10.2|11.6|10.2|11.6|10.2|11.6|10.2|0
1656580450000|2022-06-30 09:14:10|11.58|10.18|11.59|10.19|11.59|10.19|11.58|10.18|0
1656580460000|2022-06-30 09:14:20|11.58|10.18|11.57|10.17|11.58|10.18|11.57|10.17|0
1656580470000|2022-06-30 09:14:30|11.58|10.18|11.54|10.14|11.58|10.18|11.54|10.14|0
1656580480000|2022-06-30 09:14:40|11.53|10.13|11.54|10.14|11.54|10.14|11.53|10.13|0
1656580500000|2022-06-30 09:15:00|11.53|10.13|11.51|10.11|11.53|10.13|11.51|10.11|0
1656580510000|2022-06-30 09:15:10|11.5|10.1|11.51|10.11|11.51|10.11|11.5|10.1|0
1656580520000|2022-06-30 09:15:20|11.5|10.1|11.5|10.1|11.5|10.1|11.47|10.07|0
1656580530000|2022-06-30 09:15:30|11.49|10.09|11.49|10.09|11.49|10.09|11.49|10.09|0
1656580540000|2022-06-30 09:15:40|11.5|10.1|11.47|10.07|11.5|10.1|11.47|10.07|0
1656580550000|2022-06-30 09:15:50|11.49|10.09|11.46|10.06|11.49|10.09|11.46|10.06|0
1656580560000|2022-06-30 09:16:00|11.45|10.05|11.45|10.05|11.45|10.05|11.45|10.05|0
1656580570000|2022-06-30 09:16:10|11.46|10.06|11.47|10.07|11.47|10.07|11.46|10.06|0
1656580580000|2022-06-30 09:16:20|11.49|10.09|11.49|10.09|11.49|10.09|11.49|10.09|0
1656580590000|2022-06-30 09:16:30|11.5|10.1|11.49|10.09|11.5|10.1|11.49|10.09|0
1656580600000|2022-06-30 09:16:40|11.48|10.08|11.48|10.08|11.48|10.08|11.48|10.08|0
1656580610000|2022-06-30 09:16:50|11.47|10.07|11.46|10.06|11.49|10.09|11.46|10.06|0
1656580620000|2022-06-30 09:17:00|11.45|10.05|11.45|10.05|11.45|10.05|11.44|10.04|0
1656580630000|2022-06-30 09:17:10|11.44|10.04|11.46|10.06|11.46|10.06|11.44|10.04|0
1656580640000|2022-06-30 09:17:20|11.47|10.07|11.46|10.06|11.47|10.07|11.46|10.06|0
1656580650000|2022-06-30 09:17:30|11.47|10.07|11.49|10.09|11.49|10.09|11.47|10.07|0
1656580660000|2022-06-30 09:17:40|11.47|10.07|11.5|10.1|11.5|10.1|11.47|10.07|0
1656580670000|2022-06-30 09:17:50|11.49|10.09|11.52|10.12|11.52|10.12|11.49|10.09|0
1656580680000|2022-06-30 09:18:00|11.51|10.11|11.54|10.14|11.54|10.14|11.51|10.11|0
1656580690000|2022-06-30 09:18:10|11.53|10.13|11.54|10.14|11.54|10.14|11.53|10.13|0
1656580700000|2022-06-30 09:18:20|11.53|10.13|11.5|10.1|11.53|10.13|11.5|10.1|0
1656580710000|2022-06-30 09:18:30|11.51|10.11|11.47|10.07|11.51|10.11|11.47|10.07|0
1656580720000|2022-06-30 09:18:40|11.49|10.09|11.49|10.09|11.5|10.1|11.49|10.09|0
1656580730000|2022-06-30 09:18:50|11.5|10.1|11.51|10.11|11.51|10.11|11.5|10.1|0
1656580740000|2022-06-30 09:19:00|11.5|10.1|11.46|10.06|11.5|10.1|11.46|10.06|0
1656580750000|2022-06-30 09:19:10|11.45|10.05|11.46|10.06|11.46|10.06|11.45|10.05|0
1656580760000|2022-06-30 09:19:20|11.45|10.05|11.46|10.06|11.46|10.06|11.45|10.05|0
1656580770000|2022-06-30 09:19:30|11.47|10.07|11.46|10.06|11.47|10.07|11.46|10.06|0
1656580780000|2022-06-30 09:19:40|11.44|10.04|11.43|10.03|11.44|10.04|11.43|10.03|0
1656580790000|2022-06-30 09:19:50|11.44|10.04|11.44|10.04|11.44|10.04|11.43|10.03|0
1656580800000|2022-06-30 09:20:00|11.45|10.05|11.43|10.03|11.45|10.05|11.43|10.03|0
1656580810000|2022-06-30 09:20:10|11.42|10.02|11.43|10.03|11.43|10.03|11.42|10.02|0
1656580820000|2022-06-30 09:20:20|11.44|10.04|11.42|10.02|11.44|10.04|11.4|10|0
1656580830000|2022-06-30 09:20:30|11.4|10|11.4|10|11.42|10.02|11.4|10|0
1656580840000|2022-06-30 09:20:40|11.42|10.02|11.43|10.03|11.43|10.03|11.42|10.02|0
1656580850000|2022-06-30 09:20:50|11.42|10.02|11.4|10|11.42|10.02|11.4|10|0
1656580860000|2022-06-30 09:21:00|11.42|10.02|11.44|10.04|11.44|10.04|11.42|10.02|0
1656580870000|2022-06-30 09:21:10|11.43|10.03|11.43|10.03|11.43|10.03|11.42|10.02|0
1656580880000|2022-06-30 09:21:20|11.42|10.02|11.45|10.05|11.45|10.05|11.42|10.02|0
1656580890000|2022-06-30 09:21:30|11.44|10.04|11.44|10.04|11.44|10.04|11.44|10.04|0
1656580900000|2022-06-30 09:21:40|11.45|10.05|11.44|10.04|11.45|10.05|11.44|10.04|0
1656580910000|2022-06-30 09:21:50|11.45|10.05|11.47|10.07|11.47|10.07|11.45|10.05|0
1656580920000|2022-06-30 09:22:00|11.46|10.06|11.47|10.07|11.47|10.07|11.46|10.06|0
1656580930000|2022-06-30 09:22:10|11.49|10.09|11.49|10.09|11.5|10.1|11.49|10.09|0
1656580940000|2022-06-30 09:22:20|11.5|10.1|11.47|10.07|11.5|10.1|11.47|10.07|0
1656580950000|2022-06-30 09:22:30|11.46|10.06|11.45|10.05|11.46|10.06|11.45|10.05|0
1656580960000|2022-06-30 09:22:40|11.46|10.06|11.46|10.06|11.46|10.06|11.45|10.05|0
1656580970000|2022-06-30 09:22:50|11.45|10.05|11.46|10.06|11.47|10.07|11.45|10.05|0
1656580980000|2022-06-30 09:23:00|11.47|10.07|11.47|10.07|11.47|10.07|11.47|10.07|0
1656580990000|2022-06-30 09:23:10|11.49|10.09|11.49|10.09|11.49|10.09|11.49|10.09|0
1656581010000|2022-06-30 09:23:30|11.48|10.08|11.45|10.05|11.48|10.08|11.45|10.05|0
1656581040000|2022-06-30 09:24:00|11.46|10.06|11.45|10.05|11.46|10.06|11.45|10.05|0
1656581050000|2022-06-30 09:24:10|11.46|10.06|11.49|10.09|11.5|10.1|11.46|10.06|0
1656581060000|2022-06-30 09:24:20|11.51|10.11|11.52|10.12|11.52|10.12|11.51|10.11|0
1656581070000|2022-06-30 09:24:30|11.53|10.13|11.53|10.13|11.53|10.13|11.53|10.13|0
1656581080000|2022-06-30 09:24:40|11.52|10.12|11.81|10.41|11.82|10.42|11.52|10.12|0
1656581090000|2022-06-30 09:24:50|11.78|10.38|11.75|10.35|11.78|10.38|11.75|10.35|0
1656581100000|2022-06-30 09:25:00|11.77|10.37|11.76|10.36|11.77|10.37|11.76|10.36|0
1656581110000|2022-06-30 09:25:10|11.75|10.35|11.74|10.34|11.76|10.36|11.74|10.34|0
1656581120000|2022-06-30 09:25:20|11.73|10.33|11.74|10.34|11.74|10.34|11.72|10.32|0
1656581140000|2022-06-30 09:25:40|11.73|10.33|11.73|10.33|11.74|10.34|11.73|10.33|0
1656581150000|2022-06-30 09:25:50|11.75|10.35|11.75|10.35|11.75|10.35|11.74|10.34|0
1656581160000|2022-06-30 09:26:00|11.74|10.34|11.75|10.35|11.75|10.35|11.74|10.34|0
1656581170000|2022-06-30 09:26:10|11.74|10.34|11.75|10.35|11.75|10.35|11.74|10.34|0
1656581180000|2022-06-30 09:26:20|11.74|10.34|11.74|10.34|11.74|10.34|11.73|10.33|0
1656581190000|2022-06-30 09:26:30|11.73|10.33|11.73|10.33|11.73|10.33|11.73|10.33|0
1656581200000|2022-06-30 09:26:40|11.74|10.34|11.74|10.34|11.74|10.34|11.74|10.34|0
1656581210000|2022-06-30 09:26:50|11.75|10.35|11.74|10.34|11.75|10.35|11.74|10.34|0
1656581220000|2022-06-30 09:27:00|11.75|10.35|11.77|10.37|11.77|10.37|11.74|10.34|0
1656581230000|2022-06-30 09:27:10|11.78|10.38|11.77|10.37|11.79|10.39|11.77|10.37|0
1656581240000|2022-06-30 09:27:20|11.78|10.38|11.75|10.35|11.78|10.38|11.75|10.35|0
1656581250000|2022-06-30 09:27:30|11.74|10.34|11.74|10.34|11.74|10.34|11.74|10.34|0
1656581260000|2022-06-30 09:27:40|11.75|10.35|11.75|10.35|11.75|10.35|11.75|10.35|0
1656581270000|2022-06-30 09:27:50|11.74|10.34|11.74|10.34|11.75|10.35|11.74|10.34|0
1656581280000|2022-06-30 09:28:00|11.75|10.35|11.76|10.36|11.76|10.36|11.75|10.35|0
1656581290000|2022-06-30 09:28:10|11.75|10.35|11.75|10.35|11.77|10.37|11.75|10.35|0
1656581300000|2022-06-30 09:28:20|11.74|10.34|11.75|10.35|11.75|10.35|11.74|10.34|0
1656581310000|2022-06-30 09:28:30|11.74|10.34|11.75|10.35|11.75|10.35|11.74|10.34|0
1656581320000|2022-06-30 09:28:40|11.76|10.36|11.75|10.35|11.76|10.36|11.75|10.35|0
1656581330000|2022-06-30 09:28:50|11.77|10.37|11.76|10.36|11.77|10.37|11.76|10.36|0
1656581340000|2022-06-30 09:29:00|11.75|10.35|11.78|10.38|11.78|10.38|11.75|10.35|0
1656581350000|2022-06-30 09:29:10|11.77|10.37|11.74|10.34|11.77|10.37|11.74|10.34|0
1656581370000|2022-06-30 09:29:30|11.73|10.33|11.74|10.34|11.74|10.34|11.73|10.33|0
1656581380000|2022-06-30 09:29:40|11.73|10.33|11.72|10.32|11.73|10.33|11.72|10.32|0
1656581390000|2022-06-30 09:29:50|11.73|10.33|11.73|10.33|11.74|10.34|11.73|10.33|0
1656581400000|2022-06-30 09:30:00|11.74|10.34|11.73|10.33|11.74|10.34|11.73|10.33|0
1656581410000|2022-06-30 09:30:10|11.71|10.31|11.68|10.28|11.71|10.31|11.68|10.28|0
1656581420000|2022-06-30 09:30:20|11.69|10.29|11.69|10.29|11.69|10.29|11.69|10.29|0
1656581430000|2022-06-30 09:30:30|11.71|10.31|11.72|10.32|11.72|10.32|11.71|10.31|0
1656581440000|2022-06-30 09:30:40|11.75|10.35|11.8|10.4|11.81|10.41|11.75|10.35|0
1656581450000|2022-06-30 09:30:50|11.81|10.41|11.8|10.4|11.81|10.41|11.79|10.39|0
1656581460000|2022-06-30 09:31:00|11.81|10.41|11.77|10.37|11.81|10.41|11.76|10.36|0
1656581470000|2022-06-30 09:31:10|11.76|10.36|11.74|10.34|11.76|10.36|11.73|10.33|0
1656581480000|2022-06-30 09:31:20|11.75|10.35|11.76|10.36|11.76|10.36|11.75|10.35|0
1656581490000|2022-06-30 09:31:30|11.77|10.37|11.77|10.37|11.77|10.37|11.77|10.37|0
1656581500000|2022-06-30 09:31:40|11.76|10.36|11.75|10.35|11.76|10.36|11.75|10.35|0
1656581510000|2022-06-30 09:31:50|11.76|10.36|11.78|10.38|11.78|10.38|11.76|10.36|0
1656581520000|2022-06-30 09:32:00|11.79|10.39|11.8|10.4|11.8|10.4|11.79|10.39|0
1656581530000|2022-06-30 09:32:10|11.81|10.41|11.81|10.41|11.81|10.41|11.8|10.4|0
1656581540000|2022-06-30 09:32:20|11.8|10.4|11.81|10.41|11.81|10.41|11.8|10.4|0
1656581550000|2022-06-30 09:32:30|11.79|10.39|11.81|10.41|11.82|10.42|11.79|10.39|0
1656581560000|2022-06-30 09:32:40|11.83|10.43|11.85|10.45|11.87|10.47|11.83|10.43|0
1656581570000|2022-06-30 09:32:50|11.84|10.44|11.77|10.37|11.84|10.44|11.77|10.37|0
1656581580000|2022-06-30 09:33:00|11.75|10.35|11.79|10.39|11.82|10.42|11.75|10.35|0
1656581590000|2022-06-30 09:33:10|11.78|10.38|11.81|10.41|11.81|10.41|11.77|10.37|0
1656581600000|2022-06-30 09:33:20|11.8|10.4|11.8|10.4|11.8|10.4|11.79|10.39|0
1656581610000|2022-06-30 09:33:30|11.81|10.41|11.78|10.38|11.81|10.41|11.78|10.38|0
1656581620000|2022-06-30 09:33:40|11.8|10.4|11.78|10.38|11.8|10.4|11.78|10.38|0
1656581630000|2022-06-30 09:33:50|11.74|10.34|11.71|10.31|11.74|10.34|11.71|10.31|0
1656581640000|2022-06-30 09:34:00|11.72|10.32|11.75|10.35|11.75|10.35|11.72|10.32|0
1656581650000|2022-06-30 09:34:10|11.74|10.34|11.75|10.35|11.75|10.35|11.74|10.34|0
1656581660000|2022-06-30 09:34:20|14.09|12.69|14.07|12.67|14.09|12.69|14.07|12.67|0
1656581670000|2022-06-30 09:34:30|14.09|12.69|13.74|12.34|14.09|12.69|13.73|12.33|0
1656581680000|2022-06-30 09:34:40|13.72|12.32|13.74|12.34|13.74|12.34|13.72|12.32|0
1656581690000|2022-06-30 09:34:50|13.24|11.84|13.22|11.82|13.24|11.84|13.22|11.82|0
1656581700000|2022-06-30 09:35:00|13.23|11.83|13.21|11.81|13.23|11.83|13.21|11.81|0
1656581710000|2022-06-30 09:35:10|10.39|8.99|11.77|10.37|11.77|10.37|10.39|8.99|0
1656581720000|2022-06-30 09:35:20|11.78|10.38|10.92|9.52|11.78|10.38|10.92|9.52|0
1656581730000|2022-06-30 09:35:30|10.91|9.51|10.9|9.5|10.91|9.51|10.9|9.5|0
1656581740000|2022-06-30 09:35:40|10.91|9.51|10.9|9.5|10.91|9.51|10.9|9.5|0
1656581750000|2022-06-30 09:35:50|10.88|9.48|10.88|9.48|10.88|9.48|10.88|9.48|0
1656581760000|2022-06-30 09:36:00|10.89|9.49|10.89|9.49|10.9|9.5|10.89|9.49|0
1656581770000|2022-06-30 09:36:10|10.88|9.48|10.93|9.53|10.93|9.53|10.88|9.48|0
1656581780000|2022-06-30 09:36:20|10.92|9.52|10.91|9.51|10.93|9.53|10.91|9.51|0
1656581790000|2022-06-30 09:36:30|10.93|9.53|10.92|9.52|10.93|9.53|10.92|9.52|0
1656581800000|2022-06-30 09:36:40|10.91|9.51|10.91|9.51|10.91|9.51|10.89|9.49|0
1656581810000|2022-06-30 09:36:50|10.9|9.5|10.89|9.49|10.9|9.5|10.89|9.49|0
1656581820000|2022-06-30 09:37:00|10.9|9.5|10.9|9.5|10.9|9.5|10.89|9.49|0
1656581830000|2022-06-30 09:37:10|10.91|9.51|10.88|9.48|10.91|9.51|10.88|9.48|0
1656581840000|2022-06-30 09:37:20|10.89|9.49|10.85|9.45|10.89|9.49|10.84|9.44|0
1656581850000|2022-06-30 09:37:30|10.86|9.46|10.87|9.47|10.87|9.47|10.86|9.46|0
1656581860000|2022-06-30 09:37:40|10.89|9.49|10.89|9.49|10.9|9.5|10.89|9.49|0
1656581870000|2022-06-30 09:37:50|10.9|9.5|10.89|9.49|10.9|9.5|10.89|9.49|0
1656581880000|2022-06-30 09:38:00|10.91|9.51|10.92|9.52|10.92|9.52|10.91|9.51|0
1656581890000|2022-06-30 09:38:10|10.93|9.53|10.93|9.53|10.93|9.53|10.92|9.52|0
1656581900000|2022-06-30 09:38:20|10.92|9.52|10.94|9.54|10.94|9.54|10.92|9.52|0
1656581910000|2022-06-30 09:38:30|10.97|9.57|10.98|9.58|10.98|9.58|10.97|9.57|0
1656581920000|2022-06-30 09:38:40|10.95|9.55|10.94|9.54|10.95|9.55|10.94|9.54|0
1656581930000|2022-06-30 09:38:50|10.93|9.53|10.95|9.55|10.95|9.55|10.93|9.53|0
1656581940000|2022-06-30 09:39:00|10.94|9.54|10.9|9.5|10.94|9.54|10.9|9.5|0
1656581950000|2022-06-30 09:39:10|10.89|9.49|10.89|9.49|10.89|9.49|10.89|9.49|0
1656581960000|2022-06-30 09:39:20|10.9|9.5|10.93|9.53|10.93|9.53|10.89|9.49|0
1656581970000|2022-06-30 09:39:30|10.92|9.52|10.92|9.52|10.92|9.52|10.92|9.52|0
1656581980000|2022-06-30 09:39:40|10.93|9.53|10.94|9.54|10.94|9.54|10.93|9.53|0
1656581990000|2022-06-30 09:39:50|10.96|9.56|10.98|9.58|10.98|9.58|10.96|9.56|0
1656582000000|2022-06-30 09:40:00|10.95|9.55|10.97|9.57|10.97|9.57|10.95|9.55|0
1656582010000|2022-06-30 09:40:10|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1656582020000|2022-06-30 09:40:20|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1656582030000|2022-06-30 09:40:30|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1656582040000|2022-06-30 09:40:40|10.94|9.54|10.94|9.54|10.94|9.54|10.94|9.54|0
1656582050000|2022-06-30 09:40:50|10.92|9.52|10.9|9.5|10.92|9.52|10.89|9.49|0
1656582060000|2022-06-30 09:41:00|10.93|9.53|10.95|9.55|10.95|9.55|10.91|9.51|0
1656582070000|2022-06-30 09:41:10|10.96|9.56|10.96|9.56|10.96|9.56|10.95|9.55|0
1656582090000|2022-06-30 09:41:30|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1656582100000|2022-06-30 09:41:40|10.94|9.54|10.95|9.55|10.96|9.56|10.94|9.54|0
1656582110000|2022-06-30 09:41:50|10.94|9.54|10.94|9.54|10.94|9.54|10.94|9.54|0
1656582120000|2022-06-30 09:42:00|10.91|9.51|10.9|9.5|10.91|9.51|10.9|9.5|0
1656582130000|2022-06-30 09:42:10|10.91|9.51|10.93|9.53|10.93|9.53|10.91|9.51|0
1656582140000|2022-06-30 09:42:20|10.94|9.54|10.92|9.52|10.94|9.54|10.91|9.51|0
1656582150000|2022-06-30 09:42:30|10.93|9.53|10.92|9.52|10.93|9.53|10.91|9.51|0
1656582160000|2022-06-30 09:42:40|10.91|9.51|10.91|9.51|10.91|9.51|10.9|9.5|0
1656582170000|2022-06-30 09:42:50|10.9|9.5|10.89|9.49|10.91|9.51|10.89|9.49|0
1656582180000|2022-06-30 09:43:00|10.91|9.51|10.91|9.51|10.91|9.51|10.9|9.5|0
1656582190000|2022-06-30 09:43:10|10.92|9.52|10.88|9.48|10.92|9.52|10.88|9.48|0
1656582200000|2022-06-30 09:43:20|10.89|9.49|10.9|9.5|10.9|9.5|10.89|9.49|0
1656582210000|2022-06-30 09:43:30|10.89|9.49|10.89|9.49|10.9|9.5|10.89|9.49|0
1656582220000|2022-06-30 09:43:40|10.9|9.5|10.9|9.5|10.9|9.5|10.9|9.5|0
1656582230000|2022-06-30 09:43:50|10.92|9.52|10.91|9.51|10.92|9.52|10.91|9.51|0
1656582240000|2022-06-30 09:44:00|10.92|9.52|10.91|9.51|10.92|9.52|10.91|9.51|0
1656582250000|2022-06-30 09:44:10|10.92|9.52|10.92|9.52|10.92|9.52|10.91|9.51|0
1656582260000|2022-06-30 09:44:20|10.91|9.51|10.91|9.51|10.91|9.51|10.91|9.51|0
1656582270000|2022-06-30 09:44:30|10.9|9.5|10.9|9.5|10.9|9.5|10.9|9.5|0
1656582290000|2022-06-30 09:44:50|10.91|9.51|10.91|9.51|10.91|9.51|10.91|9.51|0
1656582300000|2022-06-30 09:45:00|10.92|9.52|10.9|9.5|10.92|9.52|10.9|9.5|0
1656582310000|2022-06-30 09:45:10|10.89|9.49|10.89|9.49|10.9|9.5|10.89|9.49|0
1656582320000|2022-06-30 09:45:20|10.9|9.5|10.9|9.5|10.9|9.5|10.89|9.49|0
1656582340000|2022-06-30 09:45:40|10.91|9.51|10.93|9.53|10.93|9.53|10.9|9.5|0
1656582350000|2022-06-30 09:45:50|10.92|9.52|10.95|9.55|10.95|9.55|10.92|9.52|0
1656582360000|2022-06-30 09:46:00|10.94|9.54|10.95|9.55|10.96|9.56|10.94|9.54|0
1656582370000|2022-06-30 09:46:10|10.94|9.54|10.94|9.54|10.94|9.54|10.94|9.54|0
1656582380000|2022-06-30 09:46:20|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1656582390000|2022-06-30 09:46:30|10.94|9.54|10.93|9.53|10.94|9.54|10.93|9.53|0
1656582400000|2022-06-30 09:46:40|10.94|9.54|10.95|9.55|10.95|9.55|10.94|9.54|0
1656582420000|2022-06-30 09:47:00|10.98|9.58|11|9.6|11|9.6|10.98|9.58|0
1656582430000|2022-06-30 09:47:10|11.03|9.63|11.02|9.62|11.03|9.63|11.01|9.61|0
1656582440000|2022-06-30 09:47:20|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1656582450000|2022-06-30 09:47:30|10.96|9.56|10.96|9.56|10.97|9.57|10.96|9.56|0
1656582460000|2022-06-30 09:47:40|10.95|9.55|10.95|9.55|10.95|9.55|10.93|9.53|0
1656582470000|2022-06-30 09:47:50|10.94|9.54|10.94|9.54|10.95|9.55|10.94|9.54|0
1656582490000|2022-06-30 09:48:10|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1656582500000|2022-06-30 09:48:20|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1656582520000|2022-06-30 09:48:40|10.98|9.58|10.99|9.59|10.99|9.59|10.98|9.58|0
1656582530000|2022-06-30 09:48:50|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1656582540000|2022-06-30 09:49:00|10.97|9.57|10.98|9.58|10.99|9.59|10.96|9.56|0
1656582550000|2022-06-30 09:49:10|10.99|9.59|10.98|9.58|10.99|9.59|10.98|9.58|0
1656582560000|2022-06-30 09:49:20|10.99|9.59|11|9.6|11|9.6|10.99|9.59|0
1656582570000|2022-06-30 09:49:30|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1656582580000|2022-06-30 09:49:40|11|9.6|11|9.6|11|9.6|11|9.6|0
1656582590000|2022-06-30 09:49:50|11.01|9.61|11.01|9.61|11.02|9.62|11.01|9.61|0
1656582600000|2022-06-30 09:50:00|11|9.6|10.99|9.59|11.01|9.61|10.99|9.59|0
1656582610000|2022-06-30 09:50:10|10.98|9.58|10.98|9.58|10.98|9.58|10.97|9.57|0
1656582620000|2022-06-30 09:50:20|10.97|9.57|10.96|9.56|10.98|9.58|10.96|9.56|0
1656582630000|2022-06-30 09:50:30|10.98|9.58|10.99|9.59|10.99|9.59|10.98|9.58|0
1656582640000|2022-06-30 09:50:40|11|9.6|11|9.6|11.01|9.61|11|9.6|0
1656582650000|2022-06-30 09:50:50|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1656582660000|2022-06-30 09:51:00|11|9.6|10.99|9.59|11|9.6|10.99|9.59|0
1656582670000|2022-06-30 09:51:10|11.02|9.62|11.02|9.62|11.03|9.63|11.01|9.61|0
1656582680000|2022-06-30 09:51:20|11.03|9.63|11.01|9.61|11.03|9.63|11.01|9.61|0
1656582690000|2022-06-30 09:51:30|11|9.6|11.01|9.61|11.01|9.61|11|9.6|0
1656582700000|2022-06-30 09:51:40|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1656582710000|2022-06-30 09:51:50|11|9.6|11.02|9.62|11.02|9.62|11|9.6|0
1656582720000|2022-06-30 09:52:00|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1656582730000|2022-06-30 09:52:10|11|9.6|10.99|9.59|11|9.6|10.99|9.59|0
1656582740000|2022-06-30 09:52:20|10.98|9.58|11.01|9.61|11.01|9.61|10.98|9.58|0
1656582750000|2022-06-30 09:52:30|11.04|9.64|11.04|9.64|11.04|9.64|11.04|9.64|0
1656582760000|2022-06-30 09:52:40|11.05|9.65|11.05|9.65|11.05|9.65|11.04|9.64|0
1656582770000|2022-06-30 09:52:50|11.03|9.63|11.05|9.65|11.05|9.65|11.03|9.63|0
1656582800000|2022-06-30 09:53:20|11.04|9.64|11.04|9.64|11.04|9.64|11.04|9.64|0
1656582810000|2022-06-30 09:53:30|11.05|9.65|11.07|9.67|11.07|9.67|11.05|9.65|0
1656582820000|2022-06-30 09:53:40|11.05|9.65|11.05|9.65|11.05|9.65|11.04|9.64|0
1656582830000|2022-06-30 09:53:50|11.06|9.66|11.09|9.69|11.09|9.69|11.06|9.66|0
1656582840000|2022-06-30 09:54:00|11.08|9.68|11.08|9.68|11.08|9.68|11.08|9.68|0
1656582850000|2022-06-30 09:54:10|11.07|9.67|11.08|9.68|11.08|9.68|11.07|9.67|0
1656582860000|2022-06-30 09:54:20|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1656582870000|2022-06-30 09:54:30|11.08|9.68|11.08|9.68|11.08|9.68|11.08|9.68|0
1656582880000|2022-06-30 09:54:40|11.07|9.67|11.1|9.7|11.1|9.7|11.07|9.67|0
1656582890000|2022-06-30 09:54:50|11.11|9.71|11.11|9.71|11.11|9.71|11.1|9.7|0
1656582900000|2022-06-30 09:55:00|11.09|9.69|11.09|9.69|11.1|9.7|11.09|9.69|0
1656582910000|2022-06-30 09:55:10|11.11|9.71|11.11|9.71|11.11|9.71|11.11|9.71|0
1656582920000|2022-06-30 09:55:20|11.1|9.7|11.12|9.72|11.12|9.72|11.1|9.7|0
1656582930000|2022-06-30 09:55:30|11.1|9.7|11.11|9.71|11.11|9.71|11.1|9.7|0
1656582940000|2022-06-30 09:55:40|11.1|9.7|11.1|9.7|11.11|9.71|11.1|9.7|0
1656582950000|2022-06-30 09:55:50|11.11|9.71|11.09|9.69|11.11|9.71|11.09|9.69|0
1656582960000|2022-06-30 09:56:00|11.08|9.68|11.08|9.68|11.08|9.68|11.08|9.68|0
1656582970000|2022-06-30 09:56:10|11.09|9.69|11.09|9.69|11.09|9.69|11.08|9.68|0
1656582980000|2022-06-30 09:56:20|11.08|9.68|11.09|9.69|11.09|9.69|11.08|9.68|0
1656582990000|2022-06-30 09:56:30|11.08|9.68|11.08|9.68|11.08|9.68|11.08|9.68|0
1656583000000|2022-06-30 09:56:40|11.09|9.69|11.09|9.69|11.09|9.69|11.09|9.69|0
1656583010000|2022-06-30 09:56:50|11.08|9.68|11.09|9.69|11.09|9.69|11.08|9.68|0
1656583020000|2022-06-30 09:57:00|11.07|9.67|11.1|9.7|11.1|9.7|11.07|9.67|0
1656583030000|2022-06-30 09:57:10|11.11|9.71|11.12|9.72|11.12|9.72|11.11|9.71|0
1656583040000|2022-06-30 09:57:20|11.13|9.73|11.14|9.74|11.14|9.74|11.13|9.73|0
1656583050000|2022-06-30 09:57:30|11.13|9.73|11.14|9.74|11.14|9.74|11.13|9.73|0
1656583060000|2022-06-30 09:57:40|11.16|9.76|11.16|9.76|11.17|9.77|11.16|9.76|0
1656583070000|2022-06-30 09:57:50|11.17|9.77|11.17|9.77|11.17|9.77|11.16|9.76|0
1656583080000|2022-06-30 09:58:00|11.16|9.76|11.17|9.77|11.17|9.77|11.16|9.76|0
1656583090000|2022-06-30 09:58:10|11.14|9.74|11.16|9.76|11.16|9.76|11.14|9.74|0
1656583100000|2022-06-30 09:58:20|11.17|9.77|11.17|9.77|11.17|9.77|11.17|9.77|0
1656583110000|2022-06-30 09:58:30|11.18|9.78|11.18|9.78|11.18|9.78|11.17|9.77|0
1656583120000|2022-06-30 09:58:40|11.19|9.79|11.2|9.8|11.2|9.8|11.19|9.79|0
1656583140000|2022-06-30 09:59:00|11.22|9.82|11.25|9.85|11.26|9.86|11.22|9.82|0
1656583160000|2022-06-30 09:59:20|11.24|9.84|11.34|9.94|11.34|9.94|11.24|9.84|0
1656583170000|2022-06-30 09:59:30|11.35|9.95|11.35|9.95|11.35|9.95|11.35|9.95|0
1656583180000|2022-06-30 09:59:40|11.36|9.96|11.37|9.97|11.37|9.97|11.36|9.96|0
1656583190000|2022-06-30 09:59:50|11.4|10|11.4|10|11.4|10|11.39|9.99|0
1656583200000|2022-06-30 10:00:00|11.37|9.97|11.37|9.97|11.37|9.97|11.29|9.89|0
1656583210000|2022-06-30 10:00:10|11.36|9.96|11.39|9.99|11.39|9.99|11.33|9.93|0
1656583220000|2022-06-30 10:00:20|11.37|9.97|11.33|9.93|11.37|9.97|11.33|9.93|0
1656583230000|2022-06-30 10:00:30|11.34|9.94|11.36|9.96|11.36|9.96|11.34|9.94|0
1656583240000|2022-06-30 10:00:40|11.35|9.95|11.34|9.94|11.35|9.95|11.34|9.94|0
1656583250000|2022-06-30 10:00:50|11.33|9.93|11.34|9.94|11.34|9.94|11.33|9.93|0
1656583260000|2022-06-30 10:01:00|11.32|9.92|11.33|9.93|11.33|9.93|11.32|9.92|0
1656583270000|2022-06-30 10:01:10|11.32|9.92|11.3|9.9|11.32|9.92|11.3|9.9|0
1656583280000|2022-06-30 10:01:20|11.31|9.91|11.27|9.87|11.31|9.91|11.27|9.87|0
1656583290000|2022-06-30 10:01:30|11.28|9.88|11.28|9.88|11.29|9.89|11.28|9.88|0
1656583300000|2022-06-30 10:01:40|11.27|9.87|11.26|9.86|11.27|9.87|11.26|9.86|0
1656583310000|2022-06-30 10:01:50|11.28|9.88|11.28|9.88|11.28|9.88|11.28|9.88|0
1656583330000|2022-06-30 10:02:10|11.27|9.87|11.29|9.89|11.29|9.89|11.27|9.87|0
1656583350000|2022-06-30 10:02:30|11.3|9.9|11.32|9.92|11.32|9.92|11.3|9.9|0
1656583360000|2022-06-30 10:02:40|11.31|9.91|11.33|9.93|11.33|9.93|11.3|9.9|0
1656583370000|2022-06-30 10:02:50|11.34|9.94|11.33|9.93|11.35|9.95|11.33|9.93|0
1656583380000|2022-06-30 10:03:00|11.31|9.91|11.31|9.91|11.31|9.91|11.31|9.91|0
1656583390000|2022-06-30 10:03:10|11.32|9.92|11.29|9.89|11.32|9.92|11.29|9.89|0
1656583410000|2022-06-30 10:03:30|11.26|9.86|11.26|9.86|11.27|9.87|11.26|9.86|0
1656583420000|2022-06-30 10:03:40|11.28|9.88|11.29|9.89|11.29|9.89|11.28|9.88|0
1656583440000|2022-06-30 10:04:00|11.28|9.88|11.28|9.88|11.28|9.88|11.28|9.88|0
1656583450000|2022-06-30 10:04:10|11.29|9.89|11.28|9.88|11.29|9.89|11.28|9.88|0
1656583460000|2022-06-30 10:04:20|11.27|9.87|11.27|9.87|11.28|9.88|11.27|9.87|0
1656583470000|2022-06-30 10:04:30|11.26|9.86|11.27|9.87|11.27|9.87|11.26|9.86|0
1656583480000|2022-06-30 10:04:40|11.26|9.86|11.26|9.86|11.26|9.86|11.26|9.86|0
1656583500000|2022-06-30 10:05:00|11.28|9.88|11.27|9.87|11.29|9.89|11.27|9.87|0
1656583510000|2022-06-30 10:05:10|11.25|9.85|11.26|9.86|11.26|9.86|11.25|9.85|0
1656583520000|2022-06-30 10:05:20|11.25|9.85|11.22|9.82|11.25|9.85|11.22|9.82|0
1656583530000|2022-06-30 10:05:30|11.21|9.81|11.21|9.81|11.21|9.81|11.21|9.81|0
1656583540000|2022-06-30 10:05:40|11.22|9.82|11.21|9.81|11.22|9.82|11.21|9.81|0
1656583550000|2022-06-30 10:05:50|11.2|9.8|11.2|9.8|11.21|9.81|11.2|9.8|0
1656583560000|2022-06-30 10:06:00|11.21|9.81|11.22|9.82|11.22|9.82|11.21|9.81|0
1656583570000|2022-06-30 10:06:10|11.2|9.8|11.18|9.78|11.2|9.8|11.18|9.78|0
1656583580000|2022-06-30 10:06:20|11.17|9.77|11.16|9.76|11.17|9.77|11.16|9.76|0
1656583590000|2022-06-30 10:06:30|11.17|9.77|11.2|9.8|11.2|9.8|11.17|9.77|0
1656583620000|2022-06-30 10:07:00|11.19|9.79|11.19|9.79|11.19|9.79|11.19|9.79|0
1656583630000|2022-06-30 10:07:10|11.17|9.77|11.18|9.78|11.18|9.78|11.17|9.77|0
1656583640000|2022-06-30 10:07:20|11.16|9.76|11.16|9.76|11.16|9.76|11.14|9.74|0
1656583650000|2022-06-30 10:07:30|11.17|9.77|11.16|9.76|11.17|9.77|11.16|9.76|0
1656583660000|2022-06-30 10:07:40|11.18|9.78|11.17|9.77|11.18|9.78|11.16|9.76|0
1656583670000|2022-06-30 10:07:50|11.16|9.76|11.16|9.76|11.16|9.76|11.16|9.76|0
1656583680000|2022-06-30 10:08:00|11.17|9.77|11.17|9.77|11.17|9.77|11.17|9.77|0
1656583690000|2022-06-30 10:08:10|11.18|9.78|11.2|9.8|11.2|9.8|11.18|9.78|0
1656583700000|2022-06-30 10:08:20|11.19|9.79|11.18|9.78|11.19|9.79|11.18|9.78|0
1656583710000|2022-06-30 10:08:30|11.19|9.79|11.21|9.81|11.21|9.81|11.19|9.79|0
1656583720000|2022-06-30 10:08:40|11.19|9.79|11.24|9.84|11.24|9.84|11.19|9.79|0
1656583730000|2022-06-30 10:08:50|11.22|9.82|11.27|9.87|11.27|9.87|11.22|9.82|0
1656583740000|2022-06-30 10:09:00|11.26|9.86|11.27|9.87|11.27|9.87|11.25|9.85|0
1656583750000|2022-06-30 10:09:10|11.28|9.88|11.28|9.88|11.28|9.88|11.27|9.87|0
1656583760000|2022-06-30 10:09:20|11.29|9.89|11.28|9.88|11.29|9.89|11.28|9.88|0
1656583770000|2022-06-30 10:09:30|11.29|9.89|11.32|9.92|11.32|9.92|11.29|9.89|0
1656583780000|2022-06-30 10:09:40|11.3|9.9|11.29|9.89|11.3|9.9|11.29|9.89|0
1656583790000|2022-06-30 10:09:50|11.3|9.9|11.3|9.9|11.3|9.9|11.29|9.89|0
1656583800000|2022-06-30 10:10:00|11.29|9.89|11.27|9.87|11.29|9.89|11.27|9.87|0
1656583810000|2022-06-30 10:10:10|11.28|9.88|11.28|9.88|11.28|9.88|11.28|9.88|0
1656583820000|2022-06-30 10:10:20|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1656583830000|2022-06-30 10:10:30|11.28|9.88|11.27|9.87|11.28|9.88|11.27|9.87|0
1656583840000|2022-06-30 10:10:40|11.28|9.88|11.27|9.87|11.28|9.88|11.27|9.87|0
1656583850000|2022-06-30 10:10:50|11.28|9.88|11.3|9.9|11.3|9.9|11.28|9.88|0
1656583870000|2022-06-30 10:11:10|11.32|9.92|11.3|9.9|11.32|9.92|11.3|9.9|0
1656583880000|2022-06-30 10:11:20|11.29|9.89|11.29|9.89|11.29|9.89|11.29|9.89|0
1656583890000|2022-06-30 10:11:30|11.3|9.9|11.29|9.89|11.3|9.9|11.29|9.89|0
1656583900000|2022-06-30 10:11:40|11.28|9.88|11.28|9.88|11.28|9.88|11.28|9.88|0
1656583910000|2022-06-30 10:11:50|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1656583920000|2022-06-30 10:12:00|11.26|9.86|11.25|9.85|11.26|9.86|11.25|9.85|0
1656583930000|2022-06-30 10:12:10|11.22|9.82|11.19|9.79|11.22|9.82|11.19|9.79|0
1656583940000|2022-06-30 10:12:20|11.17|9.77|11.19|9.79|11.2|9.8|11.17|9.77|0
1656583950000|2022-06-30 10:12:30|11.2|9.8|11.22|9.82|11.22|9.82|11.2|9.8|0
1656583960000|2022-06-30 10:12:40|11.21|9.81|11.2|9.8|11.21|9.81|11.19|9.79|0
1656583970000|2022-06-30 10:12:50|11.21|9.81|11.22|9.82|11.27|9.87|11.21|9.81|0
1656583980000|2022-06-30 10:13:00|11.25|9.85|11.25|9.85|11.25|9.85|11.24|9.84|0
1656583990000|2022-06-30 10:13:10|11.24|9.84|11.24|9.84|11.24|9.84|11.24|9.84|0
1656584000000|2022-06-30 10:13:20|11.23|9.83|11.24|9.84|11.24|9.84|11.23|9.83|0
1656584010000|2022-06-30 10:13:30|11.21|9.81|11.21|9.81|11.22|9.82|11.21|9.81|0
1656584020000|2022-06-30 10:13:40|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1656584030000|2022-06-30 10:13:50|11.19|9.79|11.19|9.79|11.19|9.79|11.19|9.79|0
1656584040000|2022-06-30 10:14:00|11.17|9.77|11.17|9.77|11.18|9.78|11.17|9.77|0
1656584050000|2022-06-30 10:14:10|11.18|9.78|11.21|9.81|11.21|9.81|11.18|9.78|0
1656584060000|2022-06-30 10:14:20|11.23|9.83|11.24|9.84|11.24|9.84|11.23|9.83|0
1656584070000|2022-06-30 10:14:30|11.25|9.85|11.24|9.84|11.25|9.85|11.24|9.84|0
1656584080000|2022-06-30 10:14:40|11.25|9.85|11.24|9.84|11.25|9.85|11.24|9.84|0
1656584090000|2022-06-30 10:14:50|11.23|9.83|11.22|9.82|11.23|9.83|11.22|9.82|0
1656584100000|2022-06-30 10:15:00|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1656584110000|2022-06-30 10:15:10|11.2|9.8|11.22|9.82|11.22|9.82|11.2|9.8|0
1656584120000|2022-06-30 10:15:20|11.21|9.81|11.2|9.8|11.22|9.82|11.2|9.8|0
1656584130000|2022-06-30 10:15:30|11.19|9.79|11.18|9.78|11.19|9.79|11.18|9.78|0
1656584140000|2022-06-30 10:15:40|11.19|9.79|11.22|9.82|11.22|9.82|11.19|9.79|0
1656584150000|2022-06-30 10:15:50|11.23|9.83|11.24|9.84|11.24|9.84|11.23|9.83|0
1656584160000|2022-06-30 10:16:00|11.25|9.85|11.23|9.83|11.25|9.85|11.23|9.83|0
1656584170000|2022-06-30 10:16:10|11.24|9.84|11.25|9.85|11.25|9.85|11.24|9.84|0
1656584180000|2022-06-30 10:16:20|11.26|9.86|11.24|9.84|11.26|9.86|11.24|9.84|0
1656584190000|2022-06-30 10:16:30|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1656584200000|2022-06-30 10:16:40|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1656584210000|2022-06-30 10:16:50|11.23|9.83|11.24|9.84|11.24|9.84|11.23|9.83|0
1656584220000|2022-06-30 10:17:00|11.22|9.82|11.23|9.83|11.23|9.83|11.22|9.82|0
1656584230000|2022-06-30 10:17:10|11.22|9.82|11.19|9.79|11.22|9.82|11.19|9.79|0
1656584240000|2022-06-30 10:17:20|11.18|9.78|11.19|9.79|11.19|9.79|11.18|9.78|0
1656584250000|2022-06-30 10:17:30|11.18|9.78|11.2|9.8|11.2|9.8|11.18|9.78|0
1656584260000|2022-06-30 10:17:40|11.19|9.79|11.19|9.79|11.19|9.79|11.18|9.78|0
1656584270000|2022-06-30 10:17:50|11.18|9.78|11.19|9.79|11.19|9.79|11.18|9.78|0
1656584280000|2022-06-30 10:18:00|11.2|9.8|11.2|9.8|11.2|9.8|11.2|9.8|0
1656584290000|2022-06-30 10:18:10|11.19|9.79|11.21|9.81|11.22|9.82|11.19|9.79|0
1656584300000|2022-06-30 10:18:20|11.22|9.82|11.22|9.82|11.22|9.82|11.21|9.81|0
1656584310000|2022-06-30 10:18:30|11.23|9.83|11.24|9.84|11.24|9.84|11.23|9.83|0
1656584330000|2022-06-30 10:18:50|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1656584350000|2022-06-30 10:19:10|11.24|9.84|11.24|9.84|11.24|9.84|11.24|9.84|0
1656584360000|2022-06-30 10:19:20|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1656584370000|2022-06-30 10:19:30|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1656584380000|2022-06-30 10:19:40|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1656584390000|2022-06-30 10:19:50|11.2|9.8|11.22|9.82|11.22|9.82|11.2|9.8|0
1656584400000|2022-06-30 10:20:00|11.23|9.83|11.2|9.8|11.23|9.83|11.2|9.8|0
1656584410000|2022-06-30 10:20:10|11.19|9.79|11.2|9.8|11.2|9.8|11.19|9.79|0
1656584430000|2022-06-30 10:20:30|11.19|9.79|11.2|9.8|11.2|9.8|11.19|9.79|0
1656584440000|2022-06-30 10:20:40|11.19|9.79|11.2|9.8|11.2|9.8|11.19|9.79|0
1656584450000|2022-06-30 10:20:50|11.19|9.79|11.2|9.8|11.2|9.8|11.19|9.79|0
1656584460000|2022-06-30 10:21:00|11.19|9.79|11.23|9.83|11.23|9.83|11.19|9.79|0
1656584470000|2022-06-30 10:21:10|11.22|9.82|11.23|9.83|11.23|9.83|11.22|9.82|0
1656584480000|2022-06-30 10:21:20|11.24|9.84|11.24|9.84|11.25|9.85|11.24|9.84|0
1656584510000|2022-06-30 10:21:50|11.25|9.85|11.25|9.85|11.25|9.85|11.25|9.85|0
1656584520000|2022-06-30 10:22:00|11.24|9.84|11.23|9.83|11.24|9.84|11.23|9.83|0
1656584540000|2022-06-30 10:22:20|11.24|9.84|11.23|9.83|11.24|9.84|11.23|9.83|0
1656584550000|2022-06-30 10:22:30|11.24|9.84|11.24|9.84|11.24|9.84|11.23|9.83|0
1656584580000|2022-06-30 10:23:00|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1656584590000|2022-06-30 10:23:10|11.24|9.84|11.23|9.83|11.24|9.84|11.23|9.83|0
1656584600000|2022-06-30 10:23:20|11.26|9.86|11.28|9.88|11.28|9.88|11.26|9.86|0
1656584610000|2022-06-30 10:23:30|11.27|9.87|11.27|9.87|11.28|9.88|11.27|9.87|0
1656584630000|2022-06-30 10:23:50|11.28|9.88|11.29|9.89|11.29|9.89|11.28|9.88|0
1656584640000|2022-06-30 10:24:00|11.28|9.88|11.27|9.87|11.28|9.88|11.27|9.87|0
1656584650000|2022-06-30 10:24:10|11.28|9.88|11.28|9.88|11.28|9.88|11.28|9.88|0
1656584670000|2022-06-30 10:24:30|11.29|9.89|11.28|9.88|11.29|9.89|11.28|9.88|0
1656584680000|2022-06-30 10:24:40|11.3|9.9|11.3|9.9|11.3|9.9|11.3|9.9|0
1656584690000|2022-06-30 10:24:50|11.31|9.91|11.31|9.91|11.31|9.91|11.31|9.91|0
1656584700000|2022-06-30 10:25:00|11.32|9.92|11.3|9.9|11.32|9.92|11.3|9.9|0
1656584710000|2022-06-30 10:25:10|11.28|9.88|11.24|9.84|11.28|9.88|11.24|9.84|0
1656584720000|2022-06-30 10:25:20|11.21|9.81|11.23|9.83|11.23|9.83|11.21|9.81|0
1656584730000|2022-06-30 10:25:30|11.2|9.8|11.19|9.79|11.21|9.81|11.19|9.79|0
1656584740000|2022-06-30 10:25:40|11.2|9.8|11.19|9.79|11.2|9.8|11.19|9.79|0
1656584750000|2022-06-30 10:25:50|11.18|9.78|11.16|9.76|11.18|9.78|11.16|9.76|0
1656584760000|2022-06-30 10:26:00|11.15|9.75|11.15|9.75|11.16|9.76|11.15|9.75|0
1656584770000|2022-06-30 10:26:10|11.16|9.76|11.16|9.76|11.16|9.76|11.15|9.75|0
1656584780000|2022-06-30 10:26:20|11.15|9.75|11.14|9.74|11.15|9.75|11.14|9.74|0
1656584790000|2022-06-30 10:26:30|11.15|9.75|11.1|9.7|11.15|9.75|11.1|9.7|0
1656584800000|2022-06-30 10:26:40|11.11|9.71|11.12|9.72|11.12|9.72|11.11|9.71|0
1656584810000|2022-06-30 10:26:50|11.11|9.71|11.1|9.7|11.11|9.71|11.1|9.7|0
1656584820000|2022-06-30 10:27:00|11.11|9.71|11.09|9.69|11.11|9.71|11.09|9.69|0
1656584830000|2022-06-30 10:27:10|11.1|9.7|11.1|9.7|11.12|9.72|11.1|9.7|0
1656584850000|2022-06-30 10:27:30|11.09|9.69|11.09|9.69|11.09|9.69|11.09|9.69|0
1656584870000|2022-06-30 10:27:50|11.07|9.67|11.08|9.68|11.08|9.68|11.07|9.67|0
1656584880000|2022-06-30 10:28:00|11.09|9.69|11.07|9.67|11.09|9.69|11.07|9.67|0
1656584900000|2022-06-30 10:28:20|11.06|9.66|11.04|9.64|11.06|9.66|11.04|9.64|0
1656584910000|2022-06-30 10:28:30|11.06|9.66|11.06|9.66|11.06|9.66|11.06|9.66|0
1656584920000|2022-06-30 10:28:40|11.04|9.64|11.07|9.67|11.07|9.67|11.04|9.64|0
1656584930000|2022-06-30 10:28:50|11.06|9.66|11.05|9.65|11.07|9.67|11.05|9.65|0
1656584940000|2022-06-30 10:29:00|11.06|9.66|11.04|9.64|11.06|9.66|11.04|9.64|0
1656584950000|2022-06-30 10:29:10|11.03|9.63|11.04|9.64|11.05|9.65|11.03|9.63|0
1656584960000|2022-06-30 10:29:20|11.03|9.63|11.06|9.66|11.06|9.66|11.03|9.63|0
1656584970000|2022-06-30 10:29:30|11.05|9.65|11.04|9.64|11.06|9.66|11.03|9.63|0
1656584980000|2022-06-30 10:29:40|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1656584990000|2022-06-30 10:29:50|11.04|9.64|11.01|9.61|11.04|9.64|11.01|9.61|0
1656585000000|2022-06-30 10:30:00|11|9.6|11.01|9.61|11.01|9.61|11|9.6|0
1656585010000|2022-06-30 10:30:10|11.02|9.62|11.02|9.62|11.02|9.62|11.01|9.61|0
1656585020000|2022-06-30 10:30:20|11.03|9.63|11.02|9.62|11.03|9.63|11.02|9.62|0
1656585040000|2022-06-30 10:30:40|11.01|9.61|11.02|9.62|11.03|9.63|11.01|9.61|0
1656585060000|2022-06-30 10:31:00|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1656585070000|2022-06-30 10:31:10|11.04|9.64|11.04|9.64|11.05|9.65|11.04|9.64|0
1656585080000|2022-06-30 10:31:20|11.03|9.63|11.03|9.63|11.03|9.63|11.02|9.62|0
1656585090000|2022-06-30 10:31:30|11.04|9.64|11.04|9.64|11.04|9.64|11.04|9.64|0
1656585100000|2022-06-30 10:31:40|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1656585110000|2022-06-30 10:31:50|11.04|9.64|11.04|9.64|11.04|9.64|11.04|9.64|0
1656585120000|2022-06-30 10:32:00|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1656585130000|2022-06-30 10:32:10|11.04|9.64|11.03|9.63|11.04|9.64|11.03|9.63|0
1656585140000|2022-06-30 10:32:20|11.02|9.62|11.03|9.63|11.03|9.63|11.02|9.62|0
1656585150000|2022-06-30 10:32:30|11.02|9.62|11.03|9.63|11.03|9.63|11.02|9.62|0
1656585160000|2022-06-30 10:32:40|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1656585170000|2022-06-30 10:32:50|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1656585180000|2022-06-30 10:33:00|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1656585190000|2022-06-30 10:33:10|11.04|9.64|11.04|9.64|11.04|9.64|11.04|9.64|0
1656585200000|2022-06-30 10:33:20|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1656585210000|2022-06-30 10:33:30|11.04|9.64|11.03|9.63|11.04|9.64|11.02|9.62|0
1656585220000|2022-06-30 10:33:40|11.04|9.64|11.04|9.64|11.04|9.64|11.04|9.64|0
1656585230000|2022-06-30 10:33:50|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1656585240000|2022-06-30 10:34:00|11.04|9.64|11.04|9.64|11.04|9.64|11.04|9.64|0
1656585250000|2022-06-30 10:34:10|11.05|9.65|11.06|9.66|11.06|9.66|11.05|9.65|0
1656585260000|2022-06-30 10:34:20|11.05|9.65|11.07|9.67|11.07|9.67|11.05|9.65|0
1656585270000|2022-06-30 10:34:30|11.06|9.66|11.07|9.67|11.07|9.67|11.06|9.66|0
1656585280000|2022-06-30 10:34:40|11.06|9.66|11.06|9.66|11.06|9.66|11.05|9.65|0
1656585290000|2022-06-30 10:34:50|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1656585300000|2022-06-30 10:35:00|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1656585310000|2022-06-30 10:35:10|11.04|9.64|11|9.6|11.04|9.64|11|9.6|0
1656585320000|2022-06-30 10:35:20|10.98|9.58|11.01|9.61|11.01|9.61|10.98|9.58|0
1656585330000|2022-06-30 10:35:30|11.02|9.62|10.98|9.58|11.02|9.62|10.98|9.58|0
1656585340000|2022-06-30 10:35:40|11|9.6|10.99|9.59|11|9.6|10.99|9.59|0
1656585350000|2022-06-30 10:35:50|10.98|9.58|10.99|9.59|10.99|9.59|10.98|9.58|0
1656585360000|2022-06-30 10:36:00|10.98|9.58|10.99|9.59|10.99|9.59|10.98|9.58|0
1656585370000|2022-06-30 10:36:10|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1656585380000|2022-06-30 10:36:20|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1656585390000|2022-06-30 10:36:30|10.95|9.55|10.96|9.56|10.96|9.56|10.95|9.55|0
1656585400000|2022-06-30 10:36:40|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1656585410000|2022-06-30 10:36:50|10.99|9.59|11|9.6|11|9.6|10.99|9.59|0
1656585420000|2022-06-30 10:37:00|10.98|9.58|10.99|9.59|10.99|9.59|10.98|9.58|0
1656585430000|2022-06-30 10:37:10|10.96|9.56|10.99|9.59|10.99|9.59|10.96|9.56|0
1656585440000|2022-06-30 10:37:20|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1656585450000|2022-06-30 10:37:30|10.97|9.57|10.96|9.56|10.97|9.57|10.96|9.56|0
1656585460000|2022-06-30 10:37:40|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1656585470000|2022-06-30 10:37:50|10.96|9.56|10.96|9.56|10.96|9.56|10.95|9.55|0
1656585480000|2022-06-30 10:38:00|10.98|9.58|10.96|9.56|10.98|9.58|10.96|9.56|0
1656585490000|2022-06-30 10:38:10|10.98|9.58|10.96|9.56|10.98|9.58|10.96|9.56|0
1656585500000|2022-06-30 10:38:20|10.97|9.57|10.95|9.55|10.97|9.57|10.95|9.55|0
1656585510000|2022-06-30 10:38:30|10.94|9.54|10.94|9.54|10.94|9.54|10.94|9.54|0
1656585520000|2022-06-30 10:38:40|10.95|9.55|10.95|9.55|10.96|9.56|10.95|9.55|0
1656585530000|2022-06-30 10:38:50|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1656585540000|2022-06-30 10:39:00|10.98|9.58|10.96|9.56|10.98|9.58|10.96|9.56|0
1656585550000|2022-06-30 10:39:10|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1656585560000|2022-06-30 10:39:20|10.96|9.56|10.95|9.55|10.96|9.56|10.95|9.55|0
1656585570000|2022-06-30 10:39:30|10.94|9.54|10.94|9.54|10.94|9.54|10.94|9.54|0
1656585580000|2022-06-30 10:39:40|10.93|9.53|10.95|9.55|10.95|9.55|10.93|9.53|0
1656585590000|2022-06-30 10:39:50|10.94|9.54|10.95|9.55|10.95|9.55|10.94|9.54|0
1656585600000|2022-06-30 10:40:00|10.96|9.56|10.96|9.56|10.96|9.56|10.95|9.55|0
1656585610000|2022-06-30 10:40:10|10.98|9.58|10.95|9.55|10.98|9.58|10.95|9.55|0
1656585620000|2022-06-30 10:40:20|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1656585640000|2022-06-30 10:40:40|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1656585650000|2022-06-30 10:40:50|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1656585670000|2022-06-30 10:41:10|10.98|9.58|10.95|9.55|10.98|9.58|10.95|9.55|0
1656585680000|2022-06-30 10:41:20|10.94|9.54|10.93|9.53|10.94|9.54|10.93|9.53|0
1656585690000|2022-06-30 10:41:30|10.89|9.49|10.89|9.49|10.89|9.49|10.89|9.49|0
1656585700000|2022-06-30 10:41:40|10.87|9.47|10.87|9.47|10.87|9.47|10.87|9.47|0
1656585710000|2022-06-30 10:41:50|10.89|9.49|10.89|9.49|10.89|9.49|10.88|9.48|0
1656585730000|2022-06-30 10:42:10|10.88|9.48|10.9|9.5|10.9|9.5|10.88|9.48|0
1656585740000|2022-06-30 10:42:20|10.89|9.49|10.89|9.49|10.89|9.49|10.89|9.49|0
1656585750000|2022-06-30 10:42:30|10.9|9.5|10.91|9.51|10.91|9.51|10.9|9.5|0
1656585760000|2022-06-30 10:42:40|10.92|9.52|10.91|9.51|10.92|9.52|10.91|9.51|0
1656585770000|2022-06-30 10:42:50|10.9|9.5|10.94|9.54|10.94|9.54|10.9|9.5|0
1656585780000|2022-06-30 10:43:00|10.95|9.55|10.94|9.54|10.95|9.55|10.94|9.54|0
1656585790000|2022-06-30 10:43:10|10.95|9.55|10.94|9.54|10.95|9.55|10.94|9.54|0
1656585800000|2022-06-30 10:43:20|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1656585810000|2022-06-30 10:43:30|10.97|9.57|11|9.6|11|9.6|10.97|9.57|0
1656585820000|2022-06-30 10:43:40|11.02|9.62|11.01|9.61|11.02|9.62|11|9.6|0
1656585830000|2022-06-30 10:43:50|11|9.6|11|9.6|11|9.6|11|9.6|0
1656585840000|2022-06-30 10:44:00|10.99|9.59|11|9.6|11|9.6|10.97|9.57|0
1656585850000|2022-06-30 10:44:10|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1656585860000|2022-06-30 10:44:20|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1656585870000|2022-06-30 10:44:30|11|9.6|10.97|9.57|11|9.6|10.97|9.57|0
1656585880000|2022-06-30 10:44:40|10.99|9.59|11.01|9.61|11.01|9.61|10.99|9.59|0
1656585890000|2022-06-30 10:44:50|11.02|9.62|11.03|9.63|11.03|9.63|11.02|9.62|0
1656585900000|2022-06-30 10:45:00|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1656585910000|2022-06-30 10:45:10|11.01|9.61|11|9.6|11.02|9.62|11|9.6|0
1656585920000|2022-06-30 10:45:20|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1656585940000|2022-06-30 10:45:40|11|9.6|11.02|9.62|11.02|9.62|10.99|9.59|0
1656585950000|2022-06-30 10:45:50|11.04|9.64|11.07|9.67|11.09|9.69|11.04|9.64|0
1656585960000|2022-06-30 10:46:00|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1656585970000|2022-06-30 10:46:10|11.07|9.67|11.05|9.65|11.07|9.67|11.04|9.64|0
1656585980000|2022-06-30 10:46:20|11.04|9.64|11.04|9.64|11.04|9.64|11.03|9.63|0
1656585990000|2022-06-30 10:46:30|11.03|9.63|11.04|9.64|11.04|9.64|11.03|9.63|0
1656586000000|2022-06-30 10:46:40|11.05|9.65|11.06|9.66|11.06|9.66|11.05|9.65|0
1656586010000|2022-06-30 10:46:50|11.07|9.67|11.03|9.63|11.07|9.67|11.03|9.63|0
1656586020000|2022-06-30 10:47:00|11.04|9.64|11.01|9.61|11.04|9.64|11.01|9.61|0
1656586030000|2022-06-30 10:47:10|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1656586040000|2022-06-30 10:47:20|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1656586050000|2022-06-30 10:47:30|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1656586060000|2022-06-30 10:47:40|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1656586070000|2022-06-30 10:47:50|11.02|9.62|11.01|9.61|11.02|9.62|11|9.6|0
1656586080000|2022-06-30 10:48:00|10.99|9.59|10.97|9.57|10.99|9.59|10.97|9.57|0
1656586090000|2022-06-30 10:48:10|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1656586100000|2022-06-30 10:48:20|10.95|9.55|10.94|9.54|10.95|9.55|10.94|9.54|0
1656586110000|2022-06-30 10:48:30|10.93|9.53|10.95|9.55|10.95|9.55|10.93|9.53|0
1656586120000|2022-06-30 10:48:40|10.93|9.53|10.94|9.54|10.94|9.54|10.93|9.53|0
1656586130000|2022-06-30 10:48:50|10.93|9.53|10.95|9.55|10.95|9.55|10.93|9.53|0
1656586140000|2022-06-30 10:49:00|10.96|9.56|10.95|9.55|10.97|9.57|10.95|9.55|0
1656586160000|2022-06-30 10:49:20|10.96|9.56|10.99|9.59|10.99|9.59|10.96|9.56|0
1656586190000|2022-06-30 10:49:50|10.98|9.58|10.97|9.57|10.98|9.58|10.97|9.57|0
1656586200000|2022-06-30 10:50:00|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1656586210000|2022-06-30 10:50:10|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1656586220000|2022-06-30 10:50:20|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1656586230000|2022-06-30 10:50:30|10.94|9.54|10.95|9.55|10.95|9.55|10.94|9.54|0
1656586240000|2022-06-30 10:50:40|10.96|9.56|10.98|9.58|10.99|9.59|10.96|9.56|0
1656586250000|2022-06-30 10:50:50|10.97|9.57|10.98|9.58|10.99|9.59|10.97|9.57|0
1656586260000|2022-06-30 10:51:00|10.96|9.56|10.97|9.57|10.97|9.57|10.96|9.56|0
1656586270000|2022-06-30 10:51:10|10.99|9.59|11.01|9.61|11.02|9.62|10.99|9.59|0
1656586280000|2022-06-30 10:51:20|11|9.6|11.01|9.61|11.01|9.61|11|9.6|0
1656586290000|2022-06-30 10:51:30|11.02|9.62|10.99|9.59|11.02|9.62|10.99|9.59|0
1656586320000|2022-06-30 10:52:00|10.98|9.58|10.99|9.59|11|9.6|10.98|9.58|0
1656586330000|2022-06-30 10:52:10|11|9.6|11.02|9.62|11.02|9.62|11|9.6|0
1656586340000|2022-06-30 10:52:20|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1656586350000|2022-06-30 10:52:30|11.02|9.62|11.03|9.63|11.03|9.63|11.02|9.62|0
1656586360000|2022-06-30 10:52:40|11.04|9.64|11.04|9.64|11.04|9.64|11.04|9.64|0
1656586370000|2022-06-30 10:52:50|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1656586380000|2022-06-30 10:53:00|11.04|9.64|11.05|9.65|11.06|9.66|11.04|9.64|0
1656586390000|2022-06-30 10:53:10|11.04|9.64|11.05|9.65|11.05|9.65|11.04|9.64|0
1656586400000|2022-06-30 10:53:20|11.06|9.66|11.05|9.65|11.06|9.66|11.05|9.65|0
1656586410000|2022-06-30 10:53:30|11.06|9.66|11.06|9.66|11.06|9.66|11.06|9.66|0
1656586420000|2022-06-30 10:53:40|11.05|9.65|11.06|9.66|11.06|9.66|11.05|9.65|0
1656586430000|2022-06-30 10:53:50|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1656586440000|2022-06-30 10:54:00|11.06|9.66|11.05|9.65|11.06|9.66|11.05|9.65|0
1656586450000|2022-06-30 10:54:10|11.06|9.66|11.08|9.68|11.1|9.7|11.06|9.66|0
1656586460000|2022-06-30 10:54:20|11.1|9.7|11.1|9.7|11.1|9.7|11.1|9.7|0
1656586470000|2022-06-30 10:54:30|11.08|9.68|11.08|9.68|11.09|9.69|11.08|9.68|0
1656586480000|2022-06-30 10:54:40|11.1|9.7|11.11|9.71|11.11|9.71|11.1|9.7|0
1656586490000|2022-06-30 10:54:50|11.13|9.73|11.13|9.73|11.13|9.73|11.13|9.73|0
1656586500000|2022-06-30 10:55:00|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1656586510000|2022-06-30 10:55:10|11.13|9.73|11.13|9.73|11.13|9.73|11.13|9.73|0
1656586520000|2022-06-30 10:55:20|11.14|9.74|11.14|9.74|11.14|9.74|11.14|9.74|0
1656586530000|2022-06-30 10:55:30|11.13|9.73|11.14|9.74|11.14|9.74|11.13|9.73|0
1656586540000|2022-06-30 10:55:40|11.17|9.77|11.17|9.77|11.17|9.77|11.17|9.77|0
1656586560000|2022-06-30 10:56:00|11.19|9.79|11.19|9.79|11.2|9.8|11.19|9.79|0
1656586570000|2022-06-30 10:56:10|11.2|9.8|11.17|9.77|11.2|9.8|11.17|9.77|0
1656586580000|2022-06-30 10:56:20|11.2|9.8|11.2|9.8|11.2|9.8|11.18|9.78|0
1656586590000|2022-06-30 10:56:30|11.19|9.79|11.19|9.79|11.19|9.79|11.19|9.79|0
1656586620000|2022-06-30 10:57:00|11.2|9.8|11.21|9.81|11.21|9.81|11.18|9.78|0
1656586630000|2022-06-30 10:57:10|11.2|9.8|11.2|9.8|11.2|9.8|11.2|9.8|0
1656586640000|2022-06-30 10:57:20|11.21|9.81|11.22|9.82|11.22|9.82|11.21|9.81|0
1656586650000|2022-06-30 10:57:30|11.21|9.81|11.22|9.82|11.22|9.82|11.21|9.81|0
1656586660000|2022-06-30 10:57:40|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1656586670000|2022-06-30 10:57:50|11.24|9.84|11.24|9.84|11.24|9.84|11.24|9.84|0
1656586680000|2022-06-30 10:58:00|11.22|9.82|11.21|9.81|11.22|9.82|11.21|9.81|0
1656586690000|2022-06-30 10:58:10|11.22|9.82|11.21|9.81|11.22|9.82|11.21|9.81|0
1656586700000|2022-06-30 10:58:20|11.22|9.82|11.26|9.86|11.26|9.86|11.22|9.82|0
1656586710000|2022-06-30 10:58:30|11.25|9.85|11.23|9.83|11.25|9.85|11.23|9.83|0
1656586720000|2022-06-30 10:58:40|11.22|9.82|11.23|9.83|11.23|9.83|11.22|9.82|0
1656586730000|2022-06-30 10:58:50|11.22|9.82|11.21|9.81|11.22|9.82|11.21|9.81|0
1656586740000|2022-06-30 10:59:00|11.19|9.79|11.18|9.78|11.19|9.79|11.17|9.77|0
1656586750000|2022-06-30 10:59:10|11.19|9.79|11.17|9.77|11.19|9.79|11.16|9.76|0
1656586760000|2022-06-30 10:59:20|11.16|9.76|11.16|9.76|11.16|9.76|11.16|9.76|0
1656586770000|2022-06-30 10:59:30|11.17|9.77|11.17|9.77|11.17|9.77|11.17|9.77|0
1656586780000|2022-06-30 10:59:40|11.19|9.79|11.2|9.8|11.2|9.8|11.17|9.77|0
1656586790000|2022-06-30 10:59:50|11.21|9.81|11.21|9.81|11.21|9.81|11.21|9.81|0
1656586800000|2022-06-30 11:00:00|11.24|9.84|11.23|9.83|11.24|9.84|11.23|9.83|0
1656586820000|2022-06-30 11:00:20|11.24|9.84|11.24|9.84|11.24|9.84|11.24|9.84|0
1656586830000|2022-06-30 11:00:30|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1656586840000|2022-06-30 11:00:40|11.24|9.84|11.23|9.83|11.25|9.85|11.23|9.83|0
1656586850000|2022-06-30 11:00:50|11.21|9.81|11.52|10.12|11.52|10.12|11.21|9.81|0
1656586860000|2022-06-30 11:01:00|11.51|10.11|11.5|10.1|11.51|10.11|11.47|10.07|0
1656586870000|2022-06-30 11:01:10|11.51|10.11|11.48|10.08|11.51|10.11|11.48|10.08|0
1656586880000|2022-06-30 11:01:20|11.49|10.09|11.47|10.07|11.49|10.09|11.47|10.07|0
1656586890000|2022-06-30 11:01:30|11.46|10.06|11.47|10.07|11.47|10.07|11.46|10.06|0
1656586900000|2022-06-30 11:01:40|11.46|10.06|11.47|10.07|11.47|10.07|11.46|10.06|0
1656586910000|2022-06-30 11:01:50|11.46|10.06|11.47|10.07|11.47|10.07|11.46|10.06|0
1656586930000|2022-06-30 11:02:10|11.46|10.06|11.46|10.06|11.46|10.06|11.46|10.06|0
1656586940000|2022-06-30 11:02:20|11.45|10.05|11.4|10|11.45|10.05|11.4|10|0
1656586950000|2022-06-30 11:02:30|11.37|9.97|11.39|9.99|11.39|9.99|11.37|9.97|0
1656586960000|2022-06-30 11:02:40|11.38|9.98|11.37|9.97|11.38|9.98|11.37|9.97|0
1656586970000|2022-06-30 11:02:50|11.36|9.96|11.36|9.96|11.37|9.97|11.36|9.96|0
1656586980000|2022-06-30 11:03:00|11.35|9.95|11.33|9.93|11.35|9.95|11.33|9.93|0
1656586990000|2022-06-30 11:03:10|11.32|9.92|11.33|9.93|11.33|9.93|11.32|9.92|0
1656587000000|2022-06-30 11:03:20|11.35|9.95|11.39|9.99|11.39|9.99|11.35|9.95|0
1656587010000|2022-06-30 11:03:30|11.4|10|11.39|9.99|11.4|10|11.39|9.99|0
1656587020000|2022-06-30 11:03:40|11.36|9.96|11.36|9.96|11.36|9.96|11.35|9.95|0
1656587030000|2022-06-30 11:03:50|11.35|9.95|11.34|9.94|11.36|9.96|11.34|9.94|0
1656587040000|2022-06-30 11:04:00|11.36|9.96|11.34|9.94|11.36|9.96|11.33|9.93|0
1656587050000|2022-06-30 11:04:10|11.36|9.96|11.37|9.97|11.37|9.97|11.36|9.96|0
1656587060000|2022-06-30 11:04:20|11.38|9.98|11.36|9.96|11.38|9.98|11.36|9.96|0
1656587070000|2022-06-30 11:04:30|11.37|9.97|11.38|9.98|11.38|9.98|11.37|9.97|0
1656587080000|2022-06-30 11:04:40|11.37|9.97|11.36|9.96|11.37|9.97|11.36|9.96|0
1656587090000|2022-06-30 11:04:50|11.37|9.97|11.37|9.97|11.37|9.97|11.37|9.97|0
1656587100000|2022-06-30 11:05:00|11.36|9.96|11.35|9.95|11.36|9.96|11.35|9.95|0
1656587110000|2022-06-30 11:05:10|11.36|9.96|11.36|9.96|11.37|9.97|11.35|9.95|0
1656587120000|2022-06-30 11:05:20|11.35|9.95|11.35|9.95|11.35|9.95|11.35|9.95|0
1656587130000|2022-06-30 11:05:30|11.37|9.97|11.36|9.96|11.37|9.97|11.36|9.96|0
1656587140000|2022-06-30 11:05:40|11.37|9.97|11.38|9.98|11.38|9.98|11.37|9.97|0
1656587150000|2022-06-30 11:05:50|11.39|9.99|11.42|10.02|11.42|10.02|11.39|9.99|0
1656587160000|2022-06-30 11:06:00|11.39|9.99|11.4|10|11.4|10|11.39|9.99|0
1656587170000|2022-06-30 11:06:10|11.37|9.97|11.38|9.98|11.39|9.99|11.37|9.97|0
1656587180000|2022-06-30 11:06:20|11.4|10|11.4|10|11.4|10|11.4|10|0
1656587190000|2022-06-30 11:06:30|11.39|9.99|11.39|9.99|11.39|9.99|11.38|9.98|0
1656587200000|2022-06-30 11:06:40|11.38|9.98|11.39|9.99|11.39|9.99|11.38|9.98|0
1656587210000|2022-06-30 11:06:50|11.4|10|11.38|9.98|11.4|10|11.38|9.98|0
1656587220000|2022-06-30 11:07:00|11.37|9.97|11.37|9.97|11.37|9.97|11.37|9.97|0
1656587230000|2022-06-30 11:07:10|11.38|9.98|11.38|9.98|11.38|9.98|11.38|9.98|0
1656587240000|2022-06-30 11:07:20|11.37|9.97|11.4|10|11.4|10|11.37|9.97|0
1656587250000|2022-06-30 11:07:30|11.39|9.99|11.4|10|11.4|10|11.38|9.98|0
1656587260000|2022-06-30 11:07:40|11.42|10.02|11.42|10.02|11.42|10.02|11.42|10.02|0
1656587270000|2022-06-30 11:07:50|11.4|10|11.45|10.05|11.45|10.05|11.4|10|0
1656587280000|2022-06-30 11:08:00|11.43|10.03|11.46|10.06|11.46|10.06|11.43|10.03|0
1656587290000|2022-06-30 11:08:10|11.45|10.05|11.44|10.04|11.45|10.05|11.44|10.04|0
1656587300000|2022-06-30 11:08:20|11.43|10.03|11.43|10.03|11.43|10.03|11.43|10.03|0
1656587310000|2022-06-30 11:08:30|11.39|9.99|11.4|10|11.4|10|11.38|9.98|0
1656587320000|2022-06-30 11:08:40|11.42|10.02|11.4|10|11.42|10.02|11.39|9.99|0
1656587330000|2022-06-30 11:08:50|11.43|10.03|11.42|10.02|11.43|10.03|11.42|10.02|0
1656587340000|2022-06-30 11:09:00|11.43|10.03|11.43|10.03|11.43|10.03|11.42|10.02|0
1656587350000|2022-06-30 11:09:10|11.42|10.02|11.42|10.02|11.42|10.02|11.42|10.02|0
1656587360000|2022-06-30 11:09:20|11.4|10|11.44|10.04|11.44|10.04|11.4|10|0
1656587370000|2022-06-30 11:09:30|11.43|10.03|11.43|10.03|11.43|10.03|11.43|10.03|0
1656587380000|2022-06-30 11:09:40|11.44|10.04|11.44|10.04|11.44|10.04|11.44|10.04|0
1656587390000|2022-06-30 11:09:50|11.45|10.05|11.47|10.07|11.47|10.07|11.45|10.05|0
1656587400000|2022-06-30 11:10:00|11.5|10.1|11.51|10.11|11.51|10.11|11.5|10.1|0
1656587410000|2022-06-30 11:10:10|11.5|10.1|11.48|10.08|11.5|10.1|11.48|10.08|0
1656587420000|2022-06-30 11:10:20|11.5|10.1|11.5|10.1|11.5|10.1|11.5|10.1|0
1656587430000|2022-06-30 11:10:30|11.51|10.11|11.51|10.11|11.51|10.11|11.51|10.11|0
1656587440000|2022-06-30 11:10:40|11.48|10.08|11.47|10.07|11.48|10.08|11.47|10.07|0
1656587450000|2022-06-30 11:10:50|11.46|10.06|11.46|10.06|11.46|10.06|11.45|10.05|0
1656587460000|2022-06-30 11:11:00|11.45|10.05|11.46|10.06|11.46|10.06|11.45|10.05|0
1656587470000|2022-06-30 11:11:10|11.45|10.05|11.46|10.06|11.46|10.06|11.44|10.04|0
1656587480000|2022-06-30 11:11:20|11.47|10.07|11.47|10.07|11.48|10.08|11.47|10.07|0
1656587490000|2022-06-30 11:11:30|11.46|10.06|11.47|10.07|11.47|10.07|11.46|10.06|0
1656587510000|2022-06-30 11:11:50|11.46|10.06|11.47|10.07|11.47|10.07|11.46|10.06|0
1656587520000|2022-06-30 11:12:00|11.46|10.06|11.46|10.06|11.46|10.06|11.46|10.06|0
1656587530000|2022-06-30 11:12:10|11.44|10.04|11.44|10.04|11.45|10.05|11.44|10.04|0
1656587540000|2022-06-30 11:12:20|11.45|10.05|11.45|10.05|11.45|10.05|11.45|10.05|0
1656587550000|2022-06-30 11:12:30|11.44|10.04|11.45|10.05|11.45|10.05|11.44|10.04|0
1656587560000|2022-06-30 11:12:40|11.46|10.06|11.45|10.05|11.46|10.06|11.45|10.05|0
1656587570000|2022-06-30 11:12:50|11.46|10.06|11.46|10.06|11.46|10.06|11.46|10.06|0
1656587580000|2022-06-30 11:13:00|11.45|10.05|11.47|10.07|11.47|10.07|11.45|10.05|0
1656587590000|2022-06-30 11:13:10|11.48|10.08|11.48|10.08|11.5|10.1|11.48|10.08|0
1656587600000|2022-06-30 11:13:20|11.51|10.11|11.5|10.1|11.51|10.11|11.49|10.09|0
1656587610000|2022-06-30 11:13:30|11.51|10.11|11.48|10.08|11.51|10.11|11.48|10.08|0
1656587620000|2022-06-30 11:13:40|11.5|10.1|11.5|10.1|11.5|10.1|11.49|10.09|0
1656587630000|2022-06-30 11:13:50|11.48|10.08|11.47|10.07|11.48|10.08|11.47|10.07|0
1656587640000|2022-06-30 11:14:00|11.46|10.06|11.45|10.05|11.46|10.06|11.45|10.05|0
1656587650000|2022-06-30 11:14:10|11.46|10.06|11.45|10.05|11.46|10.06|11.45|10.05|0
1656587660000|2022-06-30 11:14:20|11.46|10.06|11.46|10.06|11.46|10.06|11.46|10.06|0
1656587670000|2022-06-30 11:14:30|11.47|10.07|11.47|10.07|11.47|10.07|11.47|10.07|0
1656587680000|2022-06-30 11:14:40|11.48|10.08|11.51|10.11|11.51|10.11|11.48|10.08|0
1656587690000|2022-06-30 11:14:50|11.53|10.13|11.53|10.13|11.54|10.14|11.53|10.13|0
1656587700000|2022-06-30 11:15:00|11.54|10.14|11.52|10.12|11.54|10.14|11.52|10.12|0
1656587710000|2022-06-30 11:15:10|11.51|10.11|11.51|10.11|11.51|10.11|11.51|10.11|0
1656587730000|2022-06-30 11:15:30|11.52|10.12|11.54|10.14|11.54|10.14|11.51|10.11|0
1656587740000|2022-06-30 11:15:40|11.53|10.13|11.53|10.13|11.54|10.14|11.53|10.13|0
1656587750000|2022-06-30 11:15:50|11.54|10.14|11.54|10.14|11.54|10.14|11.53|10.13|0
1656587760000|2022-06-30 11:16:00|11.53|10.13|11.54|10.14|11.54|10.14|11.53|10.13|0
1656587770000|2022-06-30 11:16:10|11.57|10.17|11.58|10.18|11.58|10.18|11.54|10.14|0
1656587790000|2022-06-30 11:16:30|11.57|10.17|11.55|10.15|11.57|10.17|11.55|10.15|0
1656587800000|2022-06-30 11:16:40|11.57|10.17|11.57|10.17|11.57|10.17|11.57|10.17|0
1656587810000|2022-06-30 11:16:50|11.53|10.13|11.5|10.1|11.53|10.13|11.5|10.1|0
1656587820000|2022-06-30 11:17:00|11.51|10.11|11.51|10.11|11.52|10.12|11.51|10.11|0
1656587830000|2022-06-30 11:17:10|11.5|10.1|11.5|10.1|11.5|10.1|11.5|10.1|0
1656587840000|2022-06-30 11:17:20|11.51|10.11|11.51|10.11|11.52|10.12|11.51|10.11|0
1656587850000|2022-06-30 11:17:30|11.52|10.12|11.52|10.12|11.52|10.12|11.52|10.12|0
1656587860000|2022-06-30 11:17:40|11.53|10.13|11.53|10.13|11.53|10.13|11.52|10.12|0
1656587870000|2022-06-30 11:17:50|11.51|10.11|11.49|10.09|11.51|10.11|11.49|10.09|0
1656587880000|2022-06-30 11:18:00|11.48|10.08|11.46|10.06|11.48|10.08|11.46|10.06|0
1656587890000|2022-06-30 11:18:10|11.45|10.05|11.43|10.03|11.45|10.05|11.43|10.03|0
1656587900000|2022-06-30 11:18:20|11.41|10.01|11.4|10|11.41|10.01|11.4|10|0
1656587910000|2022-06-30 11:18:30|11.39|9.99|11.39|9.99|11.39|9.99|11.39|9.99|0
1656587920000|2022-06-30 11:18:40|11.4|10|11.41|10.01|11.41|10.01|11.39|9.99|0
1656587930000|2022-06-30 11:18:50|11.43|10.03|11.44|10.04|11.44|10.04|11.43|10.03|0
1656587940000|2022-06-30 11:19:00|11.43|10.03|11.43|10.03|11.43|10.03|11.43|10.03|0
1656587950000|2022-06-30 11:19:10|11.44|10.04|11.43|10.03|11.44|10.04|11.43|10.03|0
1656587960000|2022-06-30 11:19:20|11.44|10.04|11.45|10.05|11.45|10.05|11.44|10.04|0
1656587970000|2022-06-30 11:19:30|11.41|10.01|11.43|10.03|11.43|10.03|11.41|10.01|0
1656587980000|2022-06-30 11:19:40|11.44|10.04|11.43|10.03|11.44|10.04|11.41|10.01|0
1656587990000|2022-06-30 11:19:50|11.45|10.05|11.45|10.05|11.46|10.06|11.45|10.05|0
1656588000000|2022-06-30 11:20:00|11.44|10.04|11.43|10.03|11.44|10.04|11.43|10.03|0
1656588010000|2022-06-30 11:20:10|11.45|10.05|11.47|10.07|11.47|10.07|11.45|10.05|0
1656588020000|2022-06-30 11:20:20|11.46|10.06|11.48|10.08|11.48|10.08|11.46|10.06|0
1656588030000|2022-06-30 11:20:30|11.5|10.1|11.48|10.08|11.5|10.1|11.48|10.08|0
1656588040000|2022-06-30 11:20:40|11.49|10.09|11.5|10.1|11.5|10.1|11.49|10.09|0
1656588050000|2022-06-30 11:20:50|11.48|10.08|11.49|10.09|11.49|10.09|11.48|10.08|0
1656588060000|2022-06-30 11:21:00|11.48|10.08|11.5|10.1|11.5|10.1|11.48|10.08|0
1656588070000|2022-06-30 11:21:10|11.48|10.08|11.48|10.08|11.5|10.1|11.48|10.08|0
1656588080000|2022-06-30 11:21:20|11.5|10.1|11.48|10.08|11.5|10.1|11.48|10.08|0
1656588090000|2022-06-30 11:21:30|11.46|10.06|11.44|10.04|11.46|10.06|11.44|10.04|0
1656588100000|2022-06-30 11:21:40|11.45|10.05|11.48|10.08|11.48|10.08|11.45|10.05|0
1656588110000|2022-06-30 11:21:50|11.47|10.07|11.48|10.08|11.48|10.08|11.47|10.07|0
1656588120000|2022-06-30 11:22:00|11.45|10.05|11.44|10.04|11.45|10.05|11.44|10.04|0
1656588130000|2022-06-30 11:22:10|11.45|10.05|11.46|10.06|11.46|10.06|11.45|10.05|0
1656588140000|2022-06-30 11:22:20|11.45|10.05|11.45|10.05|11.45|10.05|11.45|10.05|0
1656588150000|2022-06-30 11:22:30|11.46|10.06|11.45|10.05|11.46|10.06|11.45|10.05|0
1656588160000|2022-06-30 11:22:40|11.46|10.06|11.45|10.05|11.46|10.06|11.45|10.05|0
1656588170000|2022-06-30 11:22:50|11.44|10.04|11.44|10.04|11.44|10.04|11.44|10.04|0
1656588180000|2022-06-30 11:23:00|11.45|10.05|11.43|10.03|11.45|10.05|11.43|10.03|0
1656588190000|2022-06-30 11:23:10|11.46|10.06|11.44|10.04|11.46|10.06|11.44|10.04|0
1656588220000|2022-06-30 11:23:40|11.45|10.05|11.45|10.05|11.45|10.05|11.45|10.05|0
1656588230000|2022-06-30 11:23:50|11.46|10.06|11.46|10.06|11.46|10.06|11.46|10.06|0
1656588240000|2022-06-30 11:24:00|11.45|10.05|11.44|10.04|11.45|10.05|11.44|10.04|0
1656588250000|2022-06-30 11:24:10|11.45|10.05|11.45|10.05|11.46|10.06|11.45|10.05|0
1656588260000|2022-06-30 11:24:20|11.44|10.04|11.45|10.05|11.46|10.06|11.44|10.04|0
1656588270000|2022-06-30 11:24:30|11.46|10.06|11.46|10.06|11.47|10.07|11.46|10.06|0
1656588280000|2022-06-30 11:24:40|11.45|10.05|11.47|10.07|11.47|10.07|11.45|10.05|0
1656588300000|2022-06-30 11:25:00|11.45|10.05|11.46|10.06|11.46|10.06|11.45|10.05|0
1656588310000|2022-06-30 11:25:10|11.47|10.07|11.47|10.07|11.47|10.07|11.46|10.06|0
1656588320000|2022-06-30 11:25:20|11.45|10.05|11.44|10.04|11.45|10.05|11.44|10.04|0
1656588330000|2022-06-30 11:25:30|11.41|10.01|11.45|10.05|11.45|10.05|11.41|10.01|0
1656588340000|2022-06-30 11:25:40|11.44|10.04|11.44|10.04|11.45|10.05|11.44|10.04|0
1656588350000|2022-06-30 11:25:50|11.43|10.03|11.45|10.05|11.45|10.05|11.43|10.03|0
1656588360000|2022-06-30 11:26:00|11.44|10.04|11.45|10.05|11.47|10.07|11.44|10.04|0
1656588370000|2022-06-30 11:26:10|11.47|10.07|11.49|10.09|11.49|10.09|11.47|10.07|0
1656588380000|2022-06-30 11:26:20|11.48|10.08|11.5|10.1|11.5|10.1|11.48|10.08|0
1656588390000|2022-06-30 11:26:30|11.51|10.11|11.52|10.12|11.52|10.12|11.51|10.11|0
1656588400000|2022-06-30 11:26:40|11.51|10.11|11.51|10.11|11.52|10.12|11.51|10.11|0
1656588410000|2022-06-30 11:26:50|11.52|10.12|11.52|10.12|11.52|10.12|11.52|10.12|0
1656588420000|2022-06-30 11:27:00|11.53|10.13|11.54|10.14|11.54|10.14|11.53|10.13|0
1656588430000|2022-06-30 11:27:10|11.53|10.13|11.55|10.15|11.55|10.15|11.53|10.13|0
1656588440000|2022-06-30 11:27:20|11.57|10.17|11.57|10.17|11.57|10.17|11.57|10.17|0
1656588450000|2022-06-30 11:27:30|11.54|10.14|11.54|10.14|11.55|10.15|11.54|10.14|0
1656588460000|2022-06-30 11:27:40|11.55|10.15|11.53|10.13|11.55|10.15|11.53|10.13|0
1656588470000|2022-06-30 11:27:50|11.55|10.15|11.57|10.17|11.57|10.17|11.55|10.15|0
1656588480000|2022-06-30 11:28:00|11.59|10.19|11.59|10.19|11.59|10.19|11.59|10.19|0
1656588490000|2022-06-30 11:28:10|11.6|10.2|11.59|10.19|11.6|10.2|11.59|10.19|0
1656588500000|2022-06-30 11:28:20|11.6|10.2|11.59|10.19|11.6|10.2|11.59|10.19|0
1656588510000|2022-06-30 11:28:30|11.55|10.15|11.56|10.16|11.56|10.16|11.55|10.15|0
1656588520000|2022-06-30 11:28:40|11.57|10.17|11.58|10.18|11.58|10.18|11.57|10.17|0
1656588530000|2022-06-30 11:28:50|11.57|10.17|11.57|10.17|11.58|10.18|11.57|10.17|0
1656588540000|2022-06-30 11:29:00|11.59|10.19|11.57|10.17|11.59|10.19|11.57|10.17|0
1656588550000|2022-06-30 11:29:10|11.58|10.18|11.57|10.17|11.58|10.18|11.57|10.17|0
1656588560000|2022-06-30 11:29:20|11.55|10.15|11.55|10.15|11.55|10.15|11.55|10.15|0
1656588570000|2022-06-30 11:29:30|11.56|10.16|11.55|10.15|11.56|10.16|11.55|10.15|0
1656588580000|2022-06-30 11:29:40|11.57|10.17|11.57|10.17|11.58|10.18|11.57|10.17|0
1656588600000|2022-06-30 11:30:00|11.54|10.14|11.53|10.13|11.54|10.14|11.53|10.13|0
1656588610000|2022-06-30 11:30:10|11.52|10.12|11.48|10.08|11.52|10.12|11.47|10.07|0
1656588620000|2022-06-30 11:30:20|11.51|10.11|11.51|10.11|11.51|10.11|11.5|10.1|0
1656588630000|2022-06-30 11:30:30|11.49|10.09|11.52|10.12|11.52|10.12|11.48|10.08|0
1656588640000|2022-06-30 11:30:40|11.5|10.1|11.48|10.08|11.5|10.1|11.48|10.08|0
1656588650000|2022-06-30 11:30:50|11.49|10.09|11.5|10.1|11.5|10.1|11.48|10.08|0
1656588660000|2022-06-30 11:31:00|11.48|10.08|11.47|10.07|11.49|10.09|11.47|10.07|0
1656588670000|2022-06-30 11:31:10|11.48|10.08|11.46|10.06|11.48|10.08|11.46|10.06|0
1656588680000|2022-06-30 11:31:20|11.44|10.04|11.43|10.03|11.44|10.04|11.43|10.03|0
1656588690000|2022-06-30 11:31:30|11.44|10.04|11.44|10.04|11.45|10.05|11.44|10.04|0
1656588700000|2022-06-30 11:31:40|11.45|10.05|11.44|10.04|11.45|10.05|11.44|10.04|0
1656588710000|2022-06-30 11:31:50|11.41|10.01|11.41|10.01|11.41|10.01|11.41|10.01|0
1656588720000|2022-06-30 11:32:00|11.39|9.99|11.39|9.99|11.39|9.99|11.38|9.98|0
1656588730000|2022-06-30 11:32:10|11.38|9.98|11.4|10|11.4|10|11.38|9.98|0
1656588740000|2022-06-30 11:32:20|11.38|9.98|11.33|9.93|11.38|9.98|11.33|9.93|0
1656588750000|2022-06-30 11:32:30|11.32|9.92|11.33|9.93|11.33|9.93|11.32|9.92|0
1656588760000|2022-06-30 11:32:40|11.32|9.92|11.34|9.94|11.34|9.94|11.32|9.92|0
1656588770000|2022-06-30 11:32:50|11.33|9.93|11.33|9.93|11.33|9.93|11.32|9.92|0
1656588780000|2022-06-30 11:33:00|11.32|9.92|11.32|9.92|11.32|9.92|11.31|9.91|0
1656588790000|2022-06-30 11:33:10|11.3|9.9|11.27|9.87|11.3|9.9|11.27|9.87|0
1656588800000|2022-06-30 11:33:20|11.29|9.89|11.31|9.91|11.31|9.91|11.29|9.89|0
1656588810000|2022-06-30 11:33:30|11.3|9.9|11.32|9.92|11.32|9.92|11.3|9.9|0
1656588820000|2022-06-30 11:33:40|11.34|9.94|11.34|9.94|11.34|9.94|11.33|9.93|0
1656588830000|2022-06-30 11:33:50|11.35|9.95|11.34|9.94|11.35|9.95|11.34|9.94|0
1656588840000|2022-06-30 11:34:00|11.33|9.93|11.36|9.96|11.36|9.96|11.33|9.93|0
1656588850000|2022-06-30 11:34:10|11.33|9.93|11.36|9.96|11.36|9.96|11.32|9.92|0
1656588860000|2022-06-30 11:34:20|11.37|9.97|11.34|9.94|11.37|9.97|11.34|9.94|0
1656588870000|2022-06-30 11:34:30|11.33|9.93|11.3|9.9|11.34|9.94|11.3|9.9|0
1656588880000|2022-06-30 11:34:40|11.31|9.91|11.3|9.9|11.31|9.91|11.3|9.9|0
1656588890000|2022-06-30 11:34:50|11.29|9.89|11.29|9.89|11.29|9.89|11.29|9.89|0
1656588900000|2022-06-30 11:35:00|11.27|9.87|11.27|9.87|11.27|9.87|11.26|9.86|0
1656588910000|2022-06-30 11:35:10|11.28|9.88|11.28|9.88|11.28|9.88|11.28|9.88|0
1656588920000|2022-06-30 11:35:20|11.29|9.89|11.32|9.92|11.32|9.92|11.29|9.89|0
1656588930000|2022-06-30 11:35:30|11.31|9.91|11.3|9.9|11.31|9.91|11.3|9.9|0
1656588940000|2022-06-30 11:35:40|11.31|9.91|11.3|9.9|11.31|9.91|11.29|9.89|0
1656588960000|2022-06-30 11:36:00|11.26|9.86|11.25|9.85|11.26|9.86|11.25|9.85|0
1656588970000|2022-06-30 11:36:10|11.24|9.84|11.23|9.83|11.24|9.84|11.23|9.83|0
1656588980000|2022-06-30 11:36:20|11.24|9.84|11.26|9.86|11.26|9.86|11.24|9.84|0
1656588990000|2022-06-30 11:36:30|11.25|9.85|11.25|9.85|11.25|9.85|11.25|9.85|0
1656589000000|2022-06-30 11:36:40|11.24|9.84|11.24|9.84|11.24|9.84|11.23|9.83|0
1656589010000|2022-06-30 11:36:50|11.23|9.83|11.22|9.82|11.23|9.83|11.22|9.82|0
1656589020000|2022-06-30 11:37:00|11.17|9.77|11.18|9.78|11.19|9.79|11.17|9.77|0
1656589030000|2022-06-30 11:37:10|11.19|9.79|11.21|9.81|11.21|9.81|11.19|9.79|0
1656589040000|2022-06-30 11:37:20|11.22|9.82|11.21|9.81|11.22|9.82|11.18|9.78|0
1656589050000|2022-06-30 11:37:30|11.22|9.82|11.17|9.77|11.22|9.82|11.17|9.77|0
1656589060000|2022-06-30 11:37:40|11.16|9.76|11.17|9.77|11.17|9.77|11.16|9.76|0
1656589070000|2022-06-30 11:37:50|11.16|9.76|11.17|9.77|11.17|9.77|11.16|9.76|0
1656589080000|2022-06-30 11:38:00|11.14|9.74|11.15|9.75|11.15|9.75|11.14|9.74|0
1656589090000|2022-06-30 11:38:10|11.16|9.76|11.19|9.79|11.19|9.79|11.16|9.76|0
1656589100000|2022-06-30 11:38:20|11.17|9.77|11.17|9.77|11.17|9.77|11.16|9.76|0
1656589110000|2022-06-30 11:38:30|11.16|9.76|11.17|9.77|11.17|9.77|11.16|9.76|0
1656589120000|2022-06-30 11:38:40|11.16|9.76|11.16|9.76|11.17|9.77|11.16|9.76|0
1656589140000|2022-06-30 11:39:00|11.14|9.74|11.15|9.75|11.15|9.75|11.14|9.74|0
1656589150000|2022-06-30 11:39:10|11.14|9.74|11.16|9.76|11.16|9.76|11.14|9.74|0
1656589160000|2022-06-30 11:39:20|11.19|9.79|11.19|9.79|11.19|9.79|11.18|9.78|0
1656589170000|2022-06-30 11:39:30|11.17|9.77|11.17|9.77|11.17|9.77|11.17|9.77|0
1656589180000|2022-06-30 11:39:40|11.16|9.76|11.16|9.76|11.16|9.76|11.15|9.75|0
1656589190000|2022-06-30 11:39:50|11.15|9.75|11.17|9.77|11.17|9.77|11.15|9.75|0
1656589200000|2022-06-30 11:40:00|11.16|9.76|11.16|9.76|11.16|9.76|11.16|9.76|0
1656589210000|2022-06-30 11:40:10|11.14|9.74|11.14|9.74|11.14|9.74|11.14|9.74|0
1656589220000|2022-06-30 11:40:20|11.15|9.75|11.15|9.75|11.15|9.75|11.15|9.75|0
1656589230000|2022-06-30 11:40:30|11.14|9.74|11.15|9.75|11.15|9.75|11.14|9.74|0
1656589240000|2022-06-30 11:40:40|11.14|9.74|11.14|9.74|11.14|9.74|11.14|9.74|0
1656589250000|2022-06-30 11:40:50|11.15|9.75|11.14|9.74|11.15|9.75|11.14|9.74|0
1656589260000|2022-06-30 11:41:00|11.13|9.73|11.14|9.74|11.14|9.74|11.13|9.73|0
1656589270000|2022-06-30 11:41:10|11.1|9.7|11.1|9.7|11.11|9.71|11.1|9.7|0
1656589280000|2022-06-30 11:41:20|11.09|9.69|11.1|9.7|11.11|9.71|11.09|9.69|0
1656589290000|2022-06-30 11:41:30|11.09|9.69|11.11|9.71|11.11|9.71|11.09|9.69|0
1656589300000|2022-06-30 11:41:40|11.13|9.73|11.14|9.74|11.14|9.74|11.13|9.73|0
1656589310000|2022-06-30 11:41:50|11.13|9.73|11.13|9.73|11.13|9.73|11.13|9.73|0
1656589320000|2022-06-30 11:42:00|11.11|9.71|11.14|9.74|11.14|9.74|11.11|9.71|0
1656589330000|2022-06-30 11:42:10|11.15|9.75|11.13|9.73|11.15|9.75|11.13|9.73|0
1656589340000|2022-06-30 11:42:20|11.14|9.74|11.13|9.73|11.14|9.74|11.13|9.73|0
1656589350000|2022-06-30 11:42:30|11.14|9.74|11.15|9.75|11.15|9.75|11.14|9.74|0
1656589360000|2022-06-30 11:42:40|11.16|9.76|11.17|9.77|11.17|9.77|11.16|9.76|0
1656589370000|2022-06-30 11:42:50|11.16|9.76|11.17|9.77|11.17|9.77|11.16|9.76|0
1656589390000|2022-06-30 11:43:10|11.16|9.76|11.17|9.77|11.17|9.77|11.15|9.75|0
1656589400000|2022-06-30 11:43:20|11.18|9.78|11.18|9.78|11.18|9.78|11.18|9.78|0
1656589410000|2022-06-30 11:43:30|11.17|9.77|11.19|9.79|11.19|9.79|11.17|9.77|0
1656589420000|2022-06-30 11:43:40|11.2|9.8|11.21|9.81|11.21|9.81|11.2|9.8|0
1656589430000|2022-06-30 11:43:50|11.22|9.82|11.21|9.81|11.22|9.82|11.21|9.81|0
1656589440000|2022-06-30 11:44:00|11.22|9.82|11.24|9.84|11.24|9.84|11.22|9.82|0
1656589450000|2022-06-30 11:44:10|11.25|9.85|11.25|9.85|11.25|9.85|11.24|9.84|0
1656589460000|2022-06-30 11:44:20|11.24|9.84|11.22|9.82|11.24|9.84|11.21|9.81|0
1656589470000|2022-06-30 11:44:30|11.23|9.83|11.24|9.84|11.24|9.84|11.23|9.83|0
1656589480000|2022-06-30 11:44:40|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1656589490000|2022-06-30 11:44:50|11.19|9.79|11.21|9.81|11.21|9.81|11.19|9.79|0
1656589500000|2022-06-30 11:45:00|11.19|9.79|11.19|9.79|11.19|9.79|11.19|9.79|0
1656589510000|2022-06-30 11:45:10|11.2|9.8|11.21|9.81|11.21|9.81|11.19|9.79|0
1656589520000|2022-06-30 11:45:20|11.19|9.79|11.19|9.79|11.21|9.81|11.19|9.79|0
1656589530000|2022-06-30 11:45:30|11.18|9.78|11.13|9.73|11.18|9.78|11.13|9.73|0
1656589540000|2022-06-30 11:45:40|11.1|9.7|11.11|9.71|11.11|9.71|11.1|9.7|0
1656589560000|2022-06-30 11:46:00|11.08|9.68|11.08|9.68|11.09|9.69|11.08|9.68|0
1656589570000|2022-06-30 11:46:10|11.09|9.69|11.09|9.69|11.1|9.7|11.09|9.69|0
1656589580000|2022-06-30 11:46:20|11.1|9.7|11.1|9.7|11.1|9.7|11.09|9.69|0
1656589590000|2022-06-30 11:46:30|11.09|9.69|11.11|9.71|11.13|9.73|11.09|9.69|0
1656589600000|2022-06-30 11:46:40|11.1|9.7|11.1|9.7|11.1|9.7|11.1|9.7|0
1656589610000|2022-06-30 11:46:50|11.11|9.71|11.11|9.71|11.11|9.71|11.11|9.71|0
1656589620000|2022-06-30 11:47:00|11.13|9.73|11.15|9.75|11.15|9.75|11.13|9.73|0
1656589630000|2022-06-30 11:47:10|11.14|9.74|11.14|9.74|11.14|9.74|11.14|9.74|0
1656589640000|2022-06-30 11:47:20|11.13|9.73|11.16|9.76|11.16|9.76|11.13|9.73|0
1656589650000|2022-06-30 11:47:30|11.15|9.75|11.17|9.77|11.17|9.77|11.15|9.75|0
1656589660000|2022-06-30 11:47:40|11.16|9.76|11.16|9.76|11.16|9.76|11.16|9.76|0
1656589670000|2022-06-30 11:47:50|11.17|9.77|11.16|9.76|11.17|9.77|11.16|9.76|0
1656589680000|2022-06-30 11:48:00|11.14|9.74|11.14|9.74|11.14|9.74|11.14|9.74|0
1656589690000|2022-06-30 11:48:10|11.15|9.75|11.16|9.76|11.16|9.76|11.14|9.74|0
1656589700000|2022-06-30 11:48:20|11.15|9.75|11.14|9.74|11.15|9.75|11.14|9.74|0
1656589710000|2022-06-30 11:48:30|11.13|9.73|11.09|9.69|11.13|9.73|11.09|9.69|0
1656589720000|2022-06-30 11:48:40|11.08|9.68|11.08|9.68|11.08|9.68|11.08|9.68|0
1656589730000|2022-06-30 11:48:50|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1656589740000|2022-06-30 11:49:00|11.09|9.69|11.11|9.71|11.11|9.71|11.09|9.69|0
1656589760000|2022-06-30 11:49:20|11.15|9.75|11.15|9.75|11.15|9.75|11.14|9.74|0
1656589770000|2022-06-30 11:49:30|11.17|9.77|11.17|9.77|11.17|9.77|11.17|9.77|0
1656589780000|2022-06-30 11:49:40|11.16|9.76|11.18|9.78|11.18|9.78|11.16|9.76|0
1656589790000|2022-06-30 11:49:50|11.17|9.77|11.17|9.77|11.18|9.78|11.17|9.77|0
1656589810000|2022-06-30 11:50:10|11.16|9.76|11.17|9.77|11.17|9.77|11.16|9.76|0
1656589820000|2022-06-30 11:50:20|11.18|9.78|11.17|9.77|11.19|9.79|11.17|9.77|0
1656589830000|2022-06-30 11:50:30|11.18|9.78|11.16|9.76|11.18|9.78|11.16|9.76|0
1656589840000|2022-06-30 11:50:40|11.15|9.75|11.15|9.75|11.15|9.75|11.15|9.75|0
1656589850000|2022-06-30 11:50:50|11.17|9.77|11.18|9.78|11.18|9.78|11.17|9.77|0
1656589860000|2022-06-30 11:51:00|11.15|9.75|11.15|9.75|11.15|9.75|11.15|9.75|0
1656589870000|2022-06-30 11:51:10|11.16|9.76|11.16|9.76|11.16|9.76|11.16|9.76|0
1656589880000|2022-06-30 11:51:20|11.14|9.74|11.15|9.75|11.15|9.75|11.14|9.74|0
1656589890000|2022-06-30 11:51:30|11.16|9.76|11.16|9.76|11.16|9.76|11.15|9.75|0
1656589900000|2022-06-30 11:51:40|11.15|9.75|11.15|9.75|11.16|9.76|11.15|9.75|0
1656589910000|2022-06-30 11:51:50|11.14|9.74|11.16|9.76|11.16|9.76|11.14|9.74|0
1656589920000|2022-06-30 11:52:00|11.17|9.77|11.16|9.76|11.17|9.77|11.16|9.76|0
1656589930000|2022-06-30 11:52:10|11.14|9.74|11.16|9.76|11.17|9.77|11.14|9.74|0
1656589940000|2022-06-30 11:52:20|11.18|9.78|11.17|9.77|11.18|9.78|11.17|9.77|0
1656589950000|2022-06-30 11:52:30|11.16|9.76|11.15|9.75|11.16|9.76|11.15|9.75|0
1656589960000|2022-06-30 11:52:40|11.16|9.76|11.18|9.78|11.18|9.78|11.16|9.76|0
1656589970000|2022-06-30 11:52:50|11.19|9.79|11.18|9.78|11.19|9.79|11.18|9.78|0
1656589980000|2022-06-30 11:53:00|11.19|9.79|11.18|9.78|11.19|9.79|11.16|9.76|0
1656589990000|2022-06-30 11:53:10|11.19|9.79|11.19|9.79|11.19|9.79|11.19|9.79|0
1656590010000|2022-06-30 11:53:30|11.2|9.8|11.2|9.8|11.21|9.81|11.2|9.8|0
1656590030000|2022-06-30 11:53:50|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1656590040000|2022-06-30 11:54:00|11.22|9.82|11.24|9.84|11.24|9.84|11.22|9.82|0
1656590050000|2022-06-30 11:54:10|11.23|9.83|11.24|9.84|11.24|9.84|11.23|9.83|0
1656590060000|2022-06-30 11:54:20|11.25|9.85|11.23|9.83|11.25|9.85|11.23|9.83|0
1656590070000|2022-06-30 11:54:30|11.24|9.84|11.24|9.84|11.25|9.85|11.24|9.84|0
1656590080000|2022-06-30 11:54:40|11.25|9.85|11.24|9.84|11.25|9.85|11.24|9.84|0
1656590090000|2022-06-30 11:54:50|11.23|9.83|11.24|9.84|11.24|9.84|11.23|9.83|0
1656590100000|2022-06-30 11:55:00|11.23|9.83|11.25|9.85|11.25|9.85|11.23|9.83|0
1656590110000|2022-06-30 11:55:10|11.26|9.86|11.28|9.88|11.28|9.88|11.26|9.86|0
1656590120000|2022-06-30 11:55:20|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1656590130000|2022-06-30 11:55:30|11.26|9.86|11.26|9.86|11.26|9.86|11.26|9.86|0
1656590140000|2022-06-30 11:55:40|11.27|9.87|11.27|9.87|11.27|9.87|11.26|9.86|0
1656590150000|2022-06-30 11:55:50|11.6|10.2|11.6|10.2|11.6|10.2|11.6|10.2|0
1656590160000|2022-06-30 11:56:00|11.59|10.19|11.59|10.19|11.6|10.2|11.59|10.19|0
1656590170000|2022-06-30 11:56:10|11.58|10.18|11.57|10.17|11.59|10.19|11.57|10.17|0
1656590180000|2022-06-30 11:56:20|11.56|10.16|11.58|10.18|11.58|10.18|11.56|10.16|0
1656590190000|2022-06-30 11:56:30|11.57|10.17|11.59|10.19|11.59|10.19|11.56|10.16|0
1656590200000|2022-06-30 11:56:40|11.6|10.2|11.58|10.18|11.61|10.21|11.58|10.18|0
1656590210000|2022-06-30 11:56:50|11.59|10.19|11.57|10.17|11.59|10.19|11.57|10.17|0
1656590220000|2022-06-30 11:57:00|11.58|10.18|11.61|10.21|11.61|10.21|11.58|10.18|0
1656590230000|2022-06-30 11:57:10|11.6|10.2|11.58|10.18|11.6|10.2|11.58|10.18|0
1656590240000|2022-06-30 11:57:20|11.6|10.2|11.62|10.22|11.63|10.23|11.6|10.2|0
1656590250000|2022-06-30 11:57:30|11.63|10.23|11.62|10.22|11.63|10.23|11.62|10.22|0
1656590260000|2022-06-30 11:57:40|11.63|10.23|11.64|10.24|11.64|10.24|11.63|10.23|0
1656590270000|2022-06-30 11:57:50|11.65|10.25|11.64|10.24|11.66|10.26|11.64|10.24|0
1656590280000|2022-06-30 11:58:00|11.63|10.23|11.62|10.22|11.63|10.23|11.62|10.22|0
1656590290000|2022-06-30 11:58:10|11.61|10.21|11.62|10.22|11.62|10.22|11.61|10.21|0
1656590300000|2022-06-30 11:58:20|11.61|10.21|11.63|10.23|11.63|10.23|11.61|10.21|0
1656590310000|2022-06-30 11:58:30|11.62|10.22|11.62|10.22|11.63|10.23|11.62|10.22|0
1656590320000|2022-06-30 11:58:40|11.61|10.21|11.61|10.21|11.62|10.22|11.61|10.21|0
1656590330000|2022-06-30 11:58:50|11.6|10.2|11.61|10.21|11.61|10.21|11.6|10.2|0
1656590340000|2022-06-30 11:59:00|11.62|10.22|11.63|10.23|11.63|10.23|11.62|10.22|0
1656590350000|2022-06-30 11:59:10|11.62|10.22|11.63|10.23|11.63|10.23|11.62|10.22|0
1656590360000|2022-06-30 11:59:20|11.61|10.21|11.62|10.22|11.62|10.22|11.61|10.21|0
1656590370000|2022-06-30 11:59:30|11.63|10.23|11.63|10.23|11.63|10.23|11.63|10.23|0
1656590390000|2022-06-30 11:59:50|11.6|10.2|11.61|10.21|11.61|10.21|11.6|10.2|0
1656590400000|2022-06-30 12:00:00|11.6|10.2|11.59|10.19|11.6|10.2|11.59|10.19|0
1656590410000|2022-06-30 12:00:10|11.57|10.17|11.63|10.23|11.63|10.23|11.57|10.17|0
1656590420000|2022-06-30 12:00:20|11.64|10.24|11.66|10.26|11.66|10.26|11.63|10.23|0
1656590430000|2022-06-30 12:00:30|11.64|10.24|11.65|10.25|11.65|10.25|11.64|10.24|0
1656590440000|2022-06-30 12:00:40|11.64|10.24|11.65|10.25|11.65|10.25|11.63|10.23|0
1656590450000|2022-06-30 12:00:50|11.64|10.24|11.66|10.26|11.66|10.26|11.64|10.24|0
1656590460000|2022-06-30 12:01:00|11.63|10.23|11.62|10.22|11.63|10.23|11.61|10.21|0
1656590470000|2022-06-30 12:01:10|11.61|10.21|11.61|10.21|11.61|10.21|11.61|10.21|0
1656590480000|2022-06-30 12:01:20|11.6|10.2|11.57|10.17|11.6|10.2|11.56|10.16|0
1656590490000|2022-06-30 12:01:30|11.6|10.2|11.6|10.2|11.61|10.21|11.6|10.2|0
1656590500000|2022-06-30 12:01:40|11.61|10.21|11.58|10.18|11.61|10.21|11.58|10.18|0
1656590510000|2022-06-30 12:01:50|11.57|10.17|11.57|10.17|11.57|10.17|11.56|10.16|0
1656590520000|2022-06-30 12:02:00|11.58|10.18|11.58|10.18|11.58|10.18|11.57|10.17|0
1656590530000|2022-06-30 12:02:10|11.57|10.17|11.6|10.2|11.6|10.2|11.57|10.17|0
1656590540000|2022-06-30 12:02:20|11.58|10.18|11.61|10.21|11.61|10.21|11.58|10.18|0
1656590550000|2022-06-30 12:02:30|11.62|10.22|11.63|10.23|11.63|10.23|11.61|10.21|0
1656590560000|2022-06-30 12:02:40|11.66|10.26|11.67|10.27|11.67|10.27|11.66|10.26|0
1656590570000|2022-06-30 12:02:50|11.35|9.95|11.36|9.96|11.36|9.96|11.35|9.95|0
1656590580000|2022-06-30 12:03:00|11.38|9.98|11.37|9.97|11.38|9.98|11.37|9.97|0
1656590590000|2022-06-30 12:03:10|11.36|9.96|11.4|10|11.4|10|11.36|9.96|0
1656590600000|2022-06-30 12:03:20|11.39|9.99|11.4|10|11.4|10|11.38|9.98|0
1656590610000|2022-06-30 12:03:30|11.39|9.99|11.39|9.99|11.39|9.99|11.39|9.99|0
1656590620000|2022-06-30 12:03:40|11.4|10|11.41|10.01|11.41|10.01|11.39|9.99|0
1656590630000|2022-06-30 12:03:50|11.4|10|11.39|9.99|11.4|10|11.39|9.99|0
1656590640000|2022-06-30 12:04:00|11.35|9.95|11.35|9.95|11.38|9.98|11.35|9.95|0
1656590650000|2022-06-30 12:04:10|11.36|9.96|11.36|9.96|11.36|9.96|11.35|9.95|0
1656590670000|2022-06-30 12:04:30|11.35|9.95|11.38|9.98|11.38|9.98|11.35|9.95|0
1656590680000|2022-06-30 12:04:40|11.36|9.96|11.36|9.96|11.38|9.98|11.36|9.96|0
1656590690000|2022-06-30 12:04:50|11.38|9.98|11.38|9.98|11.38|9.98|11.36|9.96|0
1656590700000|2022-06-30 12:05:00|11.4|10|11.4|10|11.4|10|11.39|9.99|0
1656590710000|2022-06-30 12:05:10|11.39|9.99|11.41|10.01|11.41|10.01|11.39|9.99|0
1656590720000|2022-06-30 12:05:20|11.4|10|11.39|9.99|11.4|10|11.39|9.99|0
1656590730000|2022-06-30 12:05:30|11.4|10|11.4|10|11.4|10|11.4|10|0
1656590740000|2022-06-30 12:05:40|11.39|9.99|11.39|9.99|11.39|9.99|11.39|9.99|0
1656590750000|2022-06-30 12:05:50|11.4|10|11.4|10|11.4|10|11.39|9.99|0
1656590760000|2022-06-30 12:06:00|11.38|9.98|11.38|9.98|11.38|9.98|11.38|9.98|0
1656590770000|2022-06-30 12:06:10|11.37|9.97|11.36|9.96|11.38|9.98|11.36|9.96|0
1656590780000|2022-06-30 12:06:20|11.37|9.97|11.36|9.96|11.37|9.97|11.36|9.96|0
1656590800000|2022-06-30 12:06:40|11.37|9.97|11.38|9.98|11.38|9.98|11.37|9.97|0
1656590810000|2022-06-30 12:06:50|11.36|9.96|11.3|9.9|11.36|9.96|11.3|9.9|0
1656590820000|2022-06-30 12:07:00|11.31|9.91|11.32|9.92|11.32|9.92|11.31|9.91|0
1656590830000|2022-06-30 12:07:10|11.33|9.93|11.34|9.94|11.34|9.94|11.32|9.92|0
1656590850000|2022-06-30 12:07:30|11.33|9.93|11.34|9.94|11.34|9.94|11.33|9.93|0
1656590860000|2022-06-30 12:07:40|11.33|9.93|11.33|9.93|11.34|9.94|11.33|9.93|0
1656590870000|2022-06-30 12:07:50|11.34|9.94|11.34|9.94|11.34|9.94|11.33|9.93|0
1656590880000|2022-06-30 12:08:00|11.33|9.93|11.34|9.94|11.34|9.94|11.33|9.93|0
1656590890000|2022-06-30 12:08:10|11.35|9.95|11.35|9.95|11.35|9.95|11.35|9.95|0
1656590900000|2022-06-30 12:08:20|11.34|9.94|11.35|9.95|11.35|9.95|11.34|9.94|0
1656590910000|2022-06-30 12:08:30|11.34|9.94|11.35|9.95|11.35|9.95|11.34|9.94|0
1656590920000|2022-06-30 12:08:40|11.34|9.94|11.32|9.92|11.34|9.94|11.32|9.92|0
1656590930000|2022-06-30 12:08:50|11.33|9.93|11.34|9.94|11.34|9.94|11.33|9.93|0
1656590940000|2022-06-30 12:09:00|11.32|9.92|11.32|9.92|11.32|9.92|11.31|9.91|0
1656590950000|2022-06-30 12:09:10|11.3|9.9|11.27|9.87|11.3|9.9|11.27|9.87|0
1656590960000|2022-06-30 12:09:20|11.28|9.88|11.31|9.91|11.32|9.92|11.27|9.87|0
1656590970000|2022-06-30 12:09:30|11.29|9.89|11.28|9.88|11.29|9.89|11.28|9.88|0
1656590980000|2022-06-30 12:09:40|11.29|9.89|11.27|9.87|11.29|9.89|11.27|9.87|0
1656590990000|2022-06-30 12:09:50|11.28|9.88|11.31|9.91|11.32|9.92|11.28|9.88|0
1656591000000|2022-06-30 12:10:00|11.32|9.92|11.32|9.92|11.32|9.92|11.32|9.92|0
1656591010000|2022-06-30 12:10:10|11.31|9.91|11.31|9.91|11.31|9.91|11.31|9.91|0
1656591020000|2022-06-30 12:10:20|11.33|9.93|11.32|9.92|11.33|9.93|11.31|9.91|0
1656591030000|2022-06-30 12:10:30|11.33|9.93|11.34|9.94|11.34|9.94|11.33|9.93|0
1656591040000|2022-06-30 12:10:40|11.33|9.93|11.33|9.93|11.33|9.93|11.33|9.93|0
1656591050000|2022-06-30 12:10:50|11.32|9.92|11.33|9.93|11.33|9.93|11.32|9.92|0
1656591060000|2022-06-30 12:11:00|11.32|9.92|11.31|9.91|11.32|9.92|11.31|9.91|0
1656591070000|2022-06-30 12:11:10|11.32|9.92|11.31|9.91|11.32|9.92|11.31|9.91|0
1656591080000|2022-06-30 12:11:20|11.35|9.95|11.35|9.95|11.35|9.95|11.35|9.95|0
1656591090000|2022-06-30 12:11:30|11.36|9.96|11.36|9.96|11.36|9.96|11.36|9.96|0
1656591100000|2022-06-30 12:11:40|11.38|9.98|11.36|9.96|11.38|9.98|11.36|9.96|0
1656591110000|2022-06-30 12:11:50|11.35|9.95|11.34|9.94|11.35|9.95|11.33|9.93|0
1656591120000|2022-06-30 12:12:00|11.33|9.93|11.34|9.94|11.35|9.95|11.33|9.93|0
1656591130000|2022-06-30 12:12:10|11.33|9.93|11.35|9.95|11.35|9.95|11.33|9.93|0
1656591150000|2022-06-30 12:12:30|11.34|9.94|11.34|9.94|11.34|9.94|11.34|9.94|0
1656591160000|2022-06-30 12:12:40|11.35|9.95|11.33|9.93|11.35|9.95|11.33|9.93|0
1656591170000|2022-06-30 12:12:50|11.34|9.94|11.35|9.95|11.35|9.95|11.34|9.94|0
1656591180000|2022-06-30 12:13:00|11.36|9.96|11.35|9.95|11.36|9.96|11.35|9.95|0
1656591190000|2022-06-30 12:13:10|11.34|9.94|11.34|9.94|11.35|9.95|11.34|9.94|0
1656591200000|2022-06-30 12:13:20|11.36|9.96|11.35|9.95|11.36|9.96|11.35|9.95|0
1656591210000|2022-06-30 12:13:30|11.36|9.96|11.36|9.96|11.36|9.96|11.36|9.96|0
1656591220000|2022-06-30 12:13:40|11.35|9.95|11.36|9.96|11.36|9.96|11.35|9.95|0
1656591230000|2022-06-30 12:13:50|11.35|9.95|11.35|9.95|11.35|9.95|11.35|9.95|0
1656591240000|2022-06-30 12:14:00|11.38|9.98|11.35|9.95|11.38|9.98|11.35|9.95|0
1656591250000|2022-06-30 12:14:10|11.36|9.96|11.36|9.96|11.36|9.96|11.36|9.96|0
1656591260000|2022-06-30 12:14:20|11.39|9.99|11.39|9.99|11.39|9.99|11.38|9.98|0
1656591270000|2022-06-30 12:14:30|11.4|10|11.39|9.99|11.4|10|11.39|9.99|0
1656591280000|2022-06-30 12:14:40|11.38|9.98|11.38|9.98|11.39|9.99|11.38|9.98|0
1656591300000|2022-06-30 12:15:00|11.37|9.97|11.36|9.96|11.37|9.97|11.36|9.96|0
1656591310000|2022-06-30 12:15:10|11.37|9.97|11.39|9.99|11.39|9.99|11.37|9.97|0
1656591320000|2022-06-30 12:15:20|11.38|9.98|11.35|9.95|11.38|9.98|11.35|9.95|0
1656591330000|2022-06-30 12:15:30|11.34|9.94|11.34|9.94|11.34|9.94|11.34|9.94|0
1656591340000|2022-06-30 12:15:40|11.33|9.93|11.33|9.93|11.33|9.93|11.33|9.93|0
1656591350000|2022-06-30 12:15:50|11.35|9.95|11.35|9.95|11.35|9.95|11.34|9.94|0
1656591360000|2022-06-30 12:16:00|11.34|9.94|11.32|9.92|11.34|9.94|11.32|9.92|0
1656591370000|2022-06-30 12:16:10|11.34|9.94|11.34|9.94|11.34|9.94|11.33|9.93|0
1656591380000|2022-06-30 12:16:20|11.35|9.95|11.34|9.94|11.35|9.95|11.34|9.94|0
1656591390000|2022-06-30 12:16:30|11.33|9.93|11.32|9.92|11.33|9.93|11.32|9.92|0
1656591400000|2022-06-30 12:16:40|11.33|9.93|11.33|9.93|11.34|9.94|11.33|9.93|0
1656591420000|2022-06-30 12:17:00|11.34|9.94|11.34|9.94|11.36|9.96|11.34|9.94|0
1656591430000|2022-06-30 12:17:10|11.35|9.95|11.37|9.97|11.37|9.97|11.35|9.95|0
1656591440000|2022-06-30 12:17:20|11.36|9.96|11.35|9.95|11.36|9.96|11.35|9.95|0
1656591450000|2022-06-30 12:17:30|11.34|9.94|11.33|9.93|11.34|9.94|11.33|9.93|0
1656591460000|2022-06-30 12:17:40|11.32|9.92|11.34|9.94|11.34|9.94|11.32|9.92|0
1656591470000|2022-06-30 12:17:50|11.35|9.95|11.34|9.94|11.35|9.95|11.33|9.93|0
1656591480000|2022-06-30 12:18:00|11.33|9.93|11.32|9.92|11.33|9.93|11.32|9.92|0
1656591490000|2022-06-30 12:18:10|11.33|9.93|11.32|9.92|11.33|9.93|11.32|9.92|0
1656591500000|2022-06-30 12:18:20|11.34|9.94|11.35|9.95|11.35|9.95|11.33|9.93|0
1656591510000|2022-06-30 12:18:30|11.37|9.97|11.38|9.98|11.4|10|11.37|9.97|0
1656591520000|2022-06-30 12:18:40|11.39|9.99|11.39|9.99|11.4|10|11.39|9.99|0
1656591530000|2022-06-30 12:18:50|11.36|9.96|11.38|9.98|11.38|9.98|11.36|9.96|0
1656591540000|2022-06-30 12:19:00|11.36|9.96|11.38|9.98|11.38|9.98|11.36|9.96|0
1656591550000|2022-06-30 12:19:10|11.39|9.99|11.34|9.94|11.39|9.99|11.34|9.94|0
1656591560000|2022-06-30 12:19:20|11.33|9.93|11.32|9.92|11.33|9.93|11.32|9.92|0
1656591570000|2022-06-30 12:19:30|11.31|9.91|11.29|9.89|11.31|9.91|11.28|9.88|0
1656591580000|2022-06-30 12:19:40|11.31|9.91|11.31|9.91|11.31|9.91|11.31|9.91|0
1656591590000|2022-06-30 12:19:50|11.3|9.9|11.29|9.89|11.3|9.9|11.29|9.89|0
1656591600000|2022-06-30 12:20:00|11.28|9.88|11.27|9.87|11.28|9.88|11.27|9.87|0
1656591610000|2022-06-30 12:20:10|11.28|9.88|11.29|9.89|11.29|9.89|11.28|9.88|0
1656591620000|2022-06-30 12:20:20|11.31|9.91|11.29|9.89|11.31|9.91|11.29|9.89|0
1656591630000|2022-06-30 12:20:30|11.31|9.91|11.31|9.91|11.31|9.91|11.31|9.91|0
1656591660000|2022-06-30 12:21:00|11.32|9.92|11.34|9.94|11.34|9.94|11.32|9.92|0
1656591670000|2022-06-30 12:21:10|11.35|9.95|11.36|9.96|11.36|9.96|11.35|9.95|0
1656591680000|2022-06-30 12:21:20|11.37|9.97|11.44|10.04|11.44|10.04|11.37|9.97|0
1656591690000|2022-06-30 12:21:30|11.46|10.06|11.46|10.06|11.47|10.07|11.46|10.06|0
1656591700000|2022-06-30 12:21:40|11.47|10.07|11.37|9.97|11.47|10.07|11.37|9.97|0
1656591710000|2022-06-30 12:21:50|11.33|9.93|11.32|9.92|11.33|9.93|11.29|9.89|0
1656591720000|2022-06-30 12:22:00|11.36|9.96|11.47|10.07|11.47|10.07|11.36|9.96|0
1656591730000|2022-06-30 12:22:10|11.51|10.11|11.49|10.09|11.51|10.11|11.49|10.09|0
1656591740000|2022-06-30 12:22:20|11.48|10.08|11.47|10.07|11.48|10.08|11.47|10.07|0
1656591750000|2022-06-30 12:22:30|11.44|10.04|11.42|10.02|11.44|10.04|11.42|10.02|0
1656591760000|2022-06-30 12:22:40|11.43|10.03|11.42|10.02|11.43|10.03|11.42|10.02|0
1656591770000|2022-06-30 12:22:50|11.4|10|11.41|10.01|11.42|10.02|11.4|10|0
1656591780000|2022-06-30 12:23:00|11.37|9.97|11.37|9.97|11.39|9.99|11.37|9.97|0
1656591790000|2022-06-30 12:23:10|11.39|9.99|11.39|9.99|11.39|9.99|11.39|9.99|0
1656591800000|2022-06-30 12:23:20|11.4|10|11.42|10.02|11.42|10.02|11.4|10|0
1656591810000|2022-06-30 12:23:30|11.43|10.03|11.43|10.03|11.47|10.07|11.43|10.03|0
1656591820000|2022-06-30 12:23:40|11.44|10.04|11.47|10.07|11.47|10.07|11.44|10.04|0
1656591830000|2022-06-30 12:23:50|11.48|10.08|11.46|10.06|11.49|10.09|11.46|10.06|0
1656591840000|2022-06-30 12:24:00|11.42|10.02|11.42|10.02|11.42|10.02|11.42|10.02|0
1656591850000|2022-06-30 12:24:10|11.45|10.05|11.49|10.09|11.49|10.09|11.45|10.05|0
1656591860000|2022-06-30 12:24:20|11.53|10.13|11.61|10.21|11.63|10.23|11.53|10.13|0
1656591870000|2022-06-30 12:24:30|11.6|10.2|11.56|10.16|11.6|10.2|11.56|10.16|0
1656591880000|2022-06-30 12:24:40|11.55|10.15|11.61|10.21|11.61|10.21|11.55|10.15|0
1656591890000|2022-06-30 12:24:50|11.58|10.18|11.55|10.15|11.58|10.18|11.55|10.15|0
1656591900000|2022-06-30 12:25:00|11.54|10.14|11.53|10.13|11.54|10.14|11.53|10.13|0
1656591910000|2022-06-30 12:25:10|11.54|10.14|11.54|10.14|11.55|10.15|11.54|10.14|0
1656591920000|2022-06-30 12:25:20|11.56|10.16|11.57|10.17|11.57|10.17|11.55|10.15|0
1656591930000|2022-06-30 12:25:30|11.6|10.2|11.6|10.2|11.6|10.2|11.6|10.2|0
1656591940000|2022-06-30 12:25:40|11.59|10.19|11.6|10.2|11.61|10.21|11.59|10.19|0
1656591950000|2022-06-30 12:25:50|11.58|10.18|11.62|10.22|11.62|10.22|11.58|10.18|0
1656591960000|2022-06-30 12:26:00|11.61|10.21|11.57|10.17|11.61|10.21|11.57|10.17|0
1656591970000|2022-06-30 12:26:10|11.56|10.16|11.55|10.15|11.56|10.16|11.55|10.15|0
1656591980000|2022-06-30 12:26:20|11.57|10.17|11.58|10.18|11.58|10.18|11.57|10.17|0
1656591990000|2022-06-30 12:26:30|11.57|10.17|11.6|10.2|11.6|10.2|11.57|10.17|0
1656592000000|2022-06-30 12:26:40|11.58|10.18|11.61|10.21|11.61|10.21|11.58|10.18|0
1656592010000|2022-06-30 12:26:50|11.6|10.2|11.6|10.2|11.61|10.21|11.6|10.2|0
1656592020000|2022-06-30 12:27:00|11.57|10.17|11.57|10.17|11.57|10.17|11.57|10.17|0
1656592030000|2022-06-30 12:27:10|11.55|10.15|11.54|10.14|11.55|10.15|11.54|10.14|0
1656592040000|2022-06-30 12:27:20|11.48|10.08|11.49|10.09|11.51|10.11|11.48|10.08|0
1656592050000|2022-06-30 12:27:30|11.51|10.11|11.54|10.14|11.54|10.14|11.5|10.1|0
1656592060000|2022-06-30 12:27:40|11.55|10.15|11.55|10.15|11.55|10.15|11.55|10.15|0
1656592070000|2022-06-30 12:27:50|11.56|10.16|11.55|10.15|11.56|10.16|11.55|10.15|0
1656592080000|2022-06-30 12:28:00|11.57|10.17|11.54|10.14|11.57|10.17|11.54|10.14|0
1656592090000|2022-06-30 12:28:10|11.53|10.13|11.56|10.16|11.56|10.16|11.53|10.13|0
1656592100000|2022-06-30 12:28:20|11.55|10.15|11.54|10.14|11.55|10.15|11.51|10.11|0
1656592110000|2022-06-30 12:28:30|11.53|10.13|11.53|10.13|11.55|10.15|11.53|10.13|0
1656592120000|2022-06-30 12:28:40|11.54|10.14|11.54|10.14|11.55|10.15|11.54|10.14|0
1656592130000|2022-06-30 12:28:50|11.55|10.15|11.56|10.16|11.57|10.17|11.55|10.15|0
1656592140000|2022-06-30 12:29:00|11.57|10.17|11.56|10.16|11.57|10.17|11.56|10.16|0
1656592150000|2022-06-30 12:29:10|11.57|10.17|11.58|10.18|11.59|10.19|11.57|10.17|0
1656592160000|2022-06-30 12:29:20|11.57|10.17|11.57|10.17|11.57|10.17|11.56|10.16|0
1656592170000|2022-06-30 12:29:30|11.55|10.15|11.53|10.13|11.55|10.15|11.52|10.12|0
1656592180000|2022-06-30 12:29:40|11.51|10.11|11.51|10.11|11.51|10.11|11.5|10.1|0
1656592190000|2022-06-30 12:29:50|11.5|10.1|11.48|10.08|11.5|10.1|11.48|10.08|0
1656592200000|2022-06-30 12:30:00|11.47|10.07|11.52|10.12|11.52|10.12|11.47|10.07|0
1656592210000|2022-06-30 12:30:10|11.77|10.37|11.8|10.4|11.8|10.4|11.61|10.21|0
1656592220000|2022-06-30 12:30:20|11.85|10.45|11.98|10.58|11.98|10.58|11.85|10.45|0
1656592230000|2022-06-30 12:30:30|11.92|10.52|12.04|10.64|12.04|10.64|11.91|10.51|0
1656592240000|2022-06-30 12:30:40|12.08|10.68|12.1|10.7|12.1|10.7|12.04|10.64|0
1656592250000|2022-06-30 12:30:50|12.14|10.74|12.01|10.61|12.14|10.74|12.01|10.61|0
1656592260000|2022-06-30 12:31:00|11.95|10.55|11.92|10.52|11.97|10.57|11.92|10.52|0
1656592270000|2022-06-30 12:31:10|11.89|10.49|11.86|10.46|11.9|10.5|11.82|10.42|0
1656592280000|2022-06-30 12:31:20|12.01|10.61|12.01|10.61|12.01|10.61|11.97|10.57|0
1656592290000|2022-06-30 12:31:30|12|10.6|12.03|10.63|12.03|10.63|12|10.6|0
1656592300000|2022-06-30 12:31:40|12.01|10.61|11.98|10.58|12.01|10.61|11.98|10.58|0
1656592310000|2022-06-30 12:31:50|11.97|10.57|12|10.6|12|10.6|11.97|10.57|0
1656592320000|2022-06-30 12:32:00|12.06|10.66|11.85|10.45|12.15|10.75|11.85|10.45|0
1656592330000|2022-06-30 12:32:10|11.79|10.39|11.8|10.4|11.83|10.43|11.79|10.39|0
1656592340000|2022-06-30 12:32:20|11.83|10.43|11.64|10.24|11.83|10.43|11.64|10.24|0
1656592350000|2022-06-30 12:32:30|11.7|10.3|11.63|10.23|11.72|10.32|11.63|10.23|0
1656592360000|2022-06-30 12:32:40|11.64|10.24|11.61|10.21|11.64|10.24|11.61|10.21|0
1656592370000|2022-06-30 12:32:50|11.58|10.18|11.59|10.19|11.59|10.19|11.58|10.18|0
1656592380000|2022-06-30 12:33:00|11.6|10.2|11.59|10.19|11.6|10.2|11.58|10.18|0
1656592390000|2022-06-30 12:33:10|11.6|10.2|11.65|10.25|11.65|10.25|11.58|10.18|0
1656592400000|2022-06-30 12:33:20|11.7|10.3|11.72|10.32|11.75|10.35|11.7|10.3|0
1656592410000|2022-06-30 12:33:30|11.64|10.24|11.66|10.26|11.66|10.26|11.64|10.24|0
1656592420000|2022-06-30 12:33:40|11.69|10.29|11.69|10.29|11.7|10.3|11.67|10.27|0
1656592430000|2022-06-30 12:33:50|11.65|10.25|11.64|10.24|11.69|10.29|11.64|10.24|0
1656592440000|2022-06-30 12:34:00|11.63|10.23|11.63|10.23|11.64|10.24|11.62|10.22|0
1656592450000|2022-06-30 12:34:10|11.6|10.2|11.6|10.2|11.6|10.2|11.58|10.18|0
1656592460000|2022-06-30 12:34:20|11.59|10.19|11.63|10.23|11.63|10.23|11.59|10.19|0
1656592470000|2022-06-30 12:34:30|11.64|10.24|11.67|10.27|11.67|10.27|11.64|10.24|0
1656592480000|2022-06-30 12:34:40|11.7|10.3|11.69|10.29|11.7|10.3|11.66|10.26|0
1656592490000|2022-06-30 12:34:50|11.72|10.32|11.74|10.34|11.74|10.34|11.72|10.32|0
1656592500000|2022-06-30 12:35:00|11.73|10.33|11.8|10.4|11.8|10.4|11.73|10.33|0
1656592510000|2022-06-30 12:35:10|11.79|10.39|11.77|10.37|11.79|10.39|11.77|10.37|0
1656592520000|2022-06-30 12:35:20|11.78|10.38|11.74|10.34|11.78|10.38|11.74|10.34|0
1656592540000|2022-06-30 12:35:40|11.76|10.36|11.74|10.34|11.78|10.38|11.74|10.34|0
1656592550000|2022-06-30 12:35:50|11.73|10.33|11.74|10.34|11.77|10.37|11.73|10.33|0
1656592560000|2022-06-30 12:36:00|11.73|10.33|11.76|10.36|11.76|10.36|11.72|10.32|0
1656592570000|2022-06-30 12:36:10|11.77|10.37|11.79|10.39|11.79|10.39|11.76|10.36|0
1656592580000|2022-06-30 12:36:20|11.8|10.4|11.83|10.43|11.83|10.43|11.8|10.4|0
1656592590000|2022-06-30 12:36:30|11.85|10.45|11.85|10.45|11.88|10.48|11.85|10.45|0
1656592600000|2022-06-30 12:36:40|11.82|10.42|11.86|10.46|11.86|10.46|11.82|10.42|0
1656592610000|2022-06-30 12:36:50|11.84|10.44|11.86|10.46|11.88|10.48|11.84|10.44|0
1656592620000|2022-06-30 12:37:00|11.8|10.4|11.8|10.4|11.82|10.42|11.79|10.39|0
1656592630000|2022-06-30 12:37:10|11.79|10.39|11.77|10.37|11.79|10.39|11.77|10.37|0
1656592640000|2022-06-30 12:37:20|11.76|10.36|11.76|10.36|11.78|10.38|11.74|10.34|0
1656592650000|2022-06-30 12:37:30|11.74|10.34|11.71|10.31|11.74|10.34|11.71|10.31|0
1656592660000|2022-06-30 12:37:40|11.7|10.3|11.71|10.31|11.71|10.31|11.7|10.3|0
1656592670000|2022-06-30 12:37:50|11.72|10.32|11.72|10.32|11.72|10.32|11.71|10.31|0
1656592680000|2022-06-30 12:38:00|11.73|10.33|11.71|10.31|11.73|10.33|11.71|10.31|0
1656592690000|2022-06-30 12:38:10|11.72|10.32|11.7|10.3|11.72|10.32|11.7|10.3|0
1656592700000|2022-06-30 12:38:20|11.67|10.27|11.69|10.29|11.69|10.29|11.67|10.27|0
1656592710000|2022-06-30 12:38:30|11.72|10.32|11.74|10.34|11.74|10.34|11.72|10.32|0
1656592720000|2022-06-30 12:38:40|11.73|10.33|11.76|10.36|11.77|10.37|11.73|10.33|0
1656592730000|2022-06-30 12:38:50|11.79|10.39|11.76|10.36|11.79|10.39|11.76|10.36|0
1656592740000|2022-06-30 12:39:00|11.78|10.38|11.74|10.34|11.78|10.38|11.74|10.34|0
1656592750000|2022-06-30 12:39:10|11.72|10.32|11.68|10.28|11.72|10.32|11.67|10.27|0
1656592760000|2022-06-30 12:39:20|11.69|10.29|11.66|10.26|11.69|10.29|11.66|10.26|0
1656592770000|2022-06-30 12:39:30|11.64|10.24|11.65|10.25|11.65|10.25|11.64|10.24|0
1656592780000|2022-06-30 12:39:40|11.66|10.26|11.66|10.26|11.66|10.26|11.66|10.26|0
1656592790000|2022-06-30 12:39:50|11.64|10.24|11.6|10.2|11.66|10.26|11.6|10.2|0
1656592800000|2022-06-30 12:40:00|11.63|10.23|11.6|10.2|11.63|10.23|11.6|10.2|0
1656592810000|2022-06-30 12:40:10|11.59|10.19|11.58|10.18|11.59|10.19|11.58|10.18|0
1656592820000|2022-06-30 12:40:20|11.55|10.15|11.48|10.08|11.55|10.15|11.48|10.08|0
1656592830000|2022-06-30 12:40:30|11.47|10.07|11.48|10.08|11.5|10.1|11.46|10.06|0
1656592840000|2022-06-30 12:40:40|11.49|10.09|11.51|10.11|11.51|10.11|11.49|10.09|0
1656592850000|2022-06-30 12:40:50|11.53|10.13|11.54|10.14|11.57|10.17|11.53|10.13|0
1656592860000|2022-06-30 12:41:00|11.57|10.17|11.53|10.13|11.57|10.17|11.52|10.12|0
1656592870000|2022-06-30 12:41:10|11.54|10.14|11.55|10.15|11.55|10.15|11.54|10.14|0
1656592880000|2022-06-30 12:41:20|11.58|10.18|11.58|10.18|11.59|10.19|11.58|10.18|0
1656592890000|2022-06-30 12:41:30|11.6|10.2|11.61|10.21|11.61|10.21|11.6|10.2|0
1656592900000|2022-06-30 12:41:40|11.63|10.23|11.67|10.27|11.67|10.27|11.63|10.23|0
1656592910000|2022-06-30 12:41:50|11.66|10.26|11.67|10.27|11.67|10.27|11.66|10.26|0
1656592920000|2022-06-30 12:42:00|11.7|10.3|11.68|10.28|11.7|10.3|11.68|10.28|0
1656592930000|2022-06-30 12:42:10|11.7|10.3|11.7|10.3|11.7|10.3|11.7|10.3|0
1656592940000|2022-06-30 12:42:20|11.68|10.28|11.72|10.32|11.72|10.32|11.68|10.28|0
1656592950000|2022-06-30 12:42:30|11.74|10.34|11.72|10.32|11.74|10.34|11.72|10.32|0
1656592960000|2022-06-30 12:42:40|11.71|10.31|11.66|10.26|11.71|10.31|11.66|10.26|0
1656592970000|2022-06-30 12:42:50|11.67|10.27|11.66|10.26|11.68|10.28|11.66|10.26|0
1656592980000|2022-06-30 12:43:00|11.67|10.27|11.68|10.28|11.68|10.28|11.67|10.27|0
1656592990000|2022-06-30 12:43:10|11.67|10.27|11.67|10.27|11.68|10.28|11.67|10.27|0
1656593000000|2022-06-30 12:43:20|11.68|10.28|11.7|10.3|11.7|10.3|11.67|10.27|0
1656593010000|2022-06-30 12:43:30|11.68|10.28|11.66|10.26|11.68|10.28|11.66|10.26|0
1656593020000|2022-06-30 12:43:40|11.64|10.24|11.64|10.24|11.65|10.25|11.63|10.23|0
1656593030000|2022-06-30 12:43:50|11.63|10.23|11.63|10.23|11.63|10.23|11.63|10.23|0
1656593040000|2022-06-30 12:44:00|11.64|10.24|11.61|10.21|11.64|10.24|11.61|10.21|0
1656593050000|2022-06-30 12:44:10|11.6|10.2|11.67|10.27|11.67|10.27|11.6|10.2|0
1656593060000|2022-06-30 12:44:20|11.65|10.25|11.65|10.25|11.65|10.25|11.65|10.25|0
1656593070000|2022-06-30 12:44:30|11.63|10.23|11.66|10.26|11.66|10.26|11.63|10.23|0
1656593080000|2022-06-30 12:44:40|11.65|10.25|11.67|10.27|11.67|10.27|11.65|10.25|0
1656593090000|2022-06-30 12:44:50|11.68|10.28|11.67|10.27|11.7|10.3|11.67|10.27|0
1656593100000|2022-06-30 12:45:00|11.7|10.3|11.71|10.31|11.71|10.31|11.7|10.3|0
1656593110000|2022-06-30 12:45:10|11.73|10.33|11.73|10.33|11.74|10.34|11.73|10.33|0
1656593120000|2022-06-30 12:45:20|11.74|10.34|11.83|10.43|11.83|10.43|11.74|10.34|0
1656593130000|2022-06-30 12:45:30|11.82|10.42|11.84|10.44|11.84|10.44|11.82|10.42|0
1656593140000|2022-06-30 12:45:40|11.85|10.45|11.86|10.46|11.86|10.46|11.85|10.45|0
1656593150000|2022-06-30 12:45:50|11.88|10.48|11.88|10.48|11.88|10.48|11.84|10.44|0
1656593160000|2022-06-30 12:46:00|11.85|10.45|11.83|10.43|11.85|10.45|11.83|10.43|0
1656593170000|2022-06-30 12:46:10|11.82|10.42|11.8|10.4|11.83|10.43|11.8|10.4|0
1656593180000|2022-06-30 12:46:20|11.79|10.39|11.84|10.44|11.84|10.44|11.79|10.39|0
1656593190000|2022-06-30 12:46:30|11.83|10.43|11.84|10.44|11.86|10.46|11.83|10.43|0
1656593200000|2022-06-30 12:46:40|11.87|10.47|11.86|10.46|11.87|10.47|11.86|10.46|0
1656593210000|2022-06-30 12:46:50|11.88|10.48|11.86|10.46|11.88|10.48|11.85|10.45|0
1656593220000|2022-06-30 12:47:00|11.88|10.48|11.84|10.44|11.88|10.48|11.84|10.44|0
1656593230000|2022-06-30 12:47:10|11.85|10.45|11.82|10.42|11.85|10.45|11.82|10.42|0
1656593240000|2022-06-30 12:47:20|11.79|10.39|11.79|10.39|11.79|10.39|11.79|10.39|0
1656593250000|2022-06-30 12:47:30|11.77|10.37|11.8|10.4|11.8|10.4|11.77|10.37|0
1656593260000|2022-06-30 12:47:40|11.79|10.39|11.78|10.38|11.8|10.4|11.78|10.38|0
1656593270000|2022-06-30 12:47:50|11.79|10.39|11.79|10.39|11.79|10.39|11.79|10.39|0
1656593280000|2022-06-30 12:48:00|11.78|10.38|11.79|10.39|11.79|10.39|11.78|10.38|0
1656593290000|2022-06-30 12:48:10|11.8|10.4|11.74|10.34|11.8|10.4|11.74|10.34|0
1656593300000|2022-06-30 12:48:20|11.73|10.33|11.73|10.33|11.73|10.33|11.73|10.33|0
1656593310000|2022-06-30 12:48:30|11.72|10.32|11.74|10.34|11.74|10.34|11.72|10.32|0
1656593320000|2022-06-30 12:48:40|11.76|10.36|11.73|10.33|11.76|10.36|11.73|10.33|0
1656593330000|2022-06-30 12:48:50|11.72|10.32|11.73|10.33|11.73|10.33|11.72|10.32|0
1656593340000|2022-06-30 12:49:00|11.72|10.32|11.73|10.33|11.73|10.33|11.72|10.32|0
1656593350000|2022-06-30 12:49:10|11.77|10.37|11.74|10.34|11.79|10.39|11.74|10.34|0
1656593360000|2022-06-30 12:49:20|11.73|10.33|11.73|10.33|11.76|10.36|11.73|10.33|0
1656593370000|2022-06-30 12:49:30|11.74|10.34|11.76|10.36|11.78|10.38|11.74|10.34|0
1656593380000|2022-06-30 12:49:40|11.77|10.37|11.73|10.33|11.77|10.37|11.73|10.33|0
1656593390000|2022-06-30 12:49:50|11.74|10.34|11.76|10.36|11.76|10.36|11.74|10.34|0
1656593400000|2022-06-30 12:50:00|11.79|10.39|11.72|10.32|11.79|10.39|11.72|10.32|0
1656593410000|2022-06-30 12:50:10|11.71|10.31|11.68|10.28|11.71|10.31|11.68|10.28|0
1656593420000|2022-06-30 12:50:20|11.67|10.27|11.68|10.28|11.68|10.28|11.66|10.26|0
1656593430000|2022-06-30 12:50:30|11.66|10.26|11.66|10.26|11.67|10.27|11.66|10.26|0
1656593440000|2022-06-30 12:50:40|11.67|10.27|11.66|10.26|11.67|10.27|11.66|10.26|0
1656593450000|2022-06-30 12:50:50|11.68|10.28|11.64|10.24|11.68|10.28|11.64|10.24|0
1656593460000|2022-06-30 12:51:00|11.61|10.21|11.64|10.24|11.66|10.26|11.61|10.21|0
1656593470000|2022-06-30 12:51:10|11.62|10.22|11.58|10.18|11.62|10.22|11.58|10.18|0
1656593480000|2022-06-30 12:51:20|11.57|10.17|11.59|10.19|11.59|10.19|11.57|10.17|0
1656593490000|2022-06-30 12:51:30|11.6|10.2|11.61|10.21|11.61|10.21|11.6|10.2|0
1656593500000|2022-06-30 12:51:40|11.62|10.22|11.62|10.22|11.62|10.22|11.61|10.21|0
1656593510000|2022-06-30 12:51:50|11.6|10.2|11.53|10.13|11.6|10.2|11.53|10.13|0
1656593520000|2022-06-30 12:52:00|11.52|10.12|11.5|10.1|11.52|10.12|11.5|10.1|0
1656593530000|2022-06-30 12:52:10|11.51|10.11|11.5|10.1|11.51|10.11|11.48|10.08|0
1656593540000|2022-06-30 12:52:20|11.49|10.09|11.47|10.07|11.49|10.09|11.46|10.06|0
1656593550000|2022-06-30 12:52:30|11.5|10.1|11.47|10.07|11.5|10.1|11.46|10.06|0
1656593560000|2022-06-30 12:52:40|11.46|10.06|11.48|10.08|11.48|10.08|11.46|10.06|0
1656593570000|2022-06-30 12:52:50|11.47|10.07|11.46|10.06|11.48|10.08|11.46|10.06|0
1656593580000|2022-06-30 12:53:00|11.47|10.07|11.48|10.08|11.48|10.08|11.47|10.07|0
1656593590000|2022-06-30 12:53:10|11.47|10.07|11.48|10.08|11.48|10.08|11.47|10.07|0
1656593600000|2022-06-30 12:53:20|11.5|10.1|11.52|10.12|11.52|10.12|11.5|10.1|0
1656593610000|2022-06-30 12:53:30|11.53|10.13|11.53|10.13|11.53|10.13|11.53|10.13|0
1656593620000|2022-06-30 12:53:40|11.54|10.14|11.45|10.05|11.54|10.14|11.45|10.05|0
1656593630000|2022-06-30 12:53:50|11.44|10.04|11.39|9.99|11.44|10.04|11.39|9.99|0
1656593640000|2022-06-30 12:54:00|11.38|9.98|11.39|9.99|11.41|10.01|11.38|9.98|0
1656593650000|2022-06-30 12:54:10|11.4|10|11.41|10.01|11.41|10.01|11.37|9.97|0
1656593660000|2022-06-30 12:54:20|11.4|10|11.39|9.99|11.41|10.01|11.39|9.99|0
1656593670000|2022-06-30 12:54:30|11.41|10.01|11.44|10.04|11.44|10.04|11.41|10.01|0
1656593680000|2022-06-30 12:54:40|11.45|10.05|11.48|10.08|11.48|10.08|11.45|10.05|0
1656593690000|2022-06-30 12:54:50|11.5|10.1|11.51|10.11|11.51|10.11|11.5|10.1|0
1656593700000|2022-06-30 12:55:00|11.5|10.1|11.51|10.11|11.51|10.11|11.48|10.08|0
1656593710000|2022-06-30 12:55:10|11.5|10.1|11.46|10.06|11.5|10.1|11.46|10.06|0
1656593720000|2022-06-30 12:55:20|11.48|10.08|11.48|10.08|11.5|10.1|11.48|10.08|0
1656593730000|2022-06-30 12:55:30|11.46|10.06|11.47|10.07|11.47|10.07|11.44|10.04|0
1656593740000|2022-06-30 12:55:40|11.46|10.06|11.45|10.05|11.46|10.06|11.44|10.04|0
1656593750000|2022-06-30 12:55:50|11.44|10.04|11.43|10.03|11.44|10.04|11.43|10.03|0
1656593760000|2022-06-30 12:56:00|11.44|10.04|11.39|9.99|11.44|10.04|11.39|9.99|0
1656593770000|2022-06-30 12:56:10|11.38|9.98|11.38|9.98|11.38|9.98|11.38|9.98|0
1656593780000|2022-06-30 12:56:20|11.39|9.99|11.39|9.99|11.41|10.01|11.39|9.99|0
1656593790000|2022-06-30 12:56:30|11.42|10.02|11.42|10.02|11.45|10.05|11.42|10.02|0
1656593800000|2022-06-30 12:56:40|11.44|10.04|11.44|10.04|11.44|10.04|11.42|10.02|0
1656593810000|2022-06-30 12:56:50|11.45|10.05|11.44|10.04|11.45|10.05|11.44|10.04|0
1656593820000|2022-06-30 12:57:00|11.45|10.05|11.45|10.05|11.45|10.05|11.45|10.05|0
1656593830000|2022-06-30 12:57:10|11.39|9.99|11.33|9.93|11.39|9.99|11.33|9.93|0
1656593840000|2022-06-30 12:57:20|11.29|9.89|11.27|9.87|11.29|9.89|11.27|9.87|0
1656593850000|2022-06-30 12:57:30|11.24|9.84|11.31|9.91|11.31|9.91|11.24|9.84|0
1656593860000|2022-06-30 12:57:40|11.27|9.87|11.26|9.86|11.27|9.87|11.24|9.84|0
1656593870000|2022-06-30 12:57:50|11.24|9.84|11.23|9.83|11.24|9.84|11.21|9.81|0
1656593880000|2022-06-30 12:58:00|11.22|9.82|11.24|9.84|11.24|9.84|11.22|9.82|0
1656593890000|2022-06-30 12:58:10|11.23|9.83|11.21|9.81|11.23|9.83|11.19|9.79|0
1656593900000|2022-06-30 12:58:20|11.19|9.79|11.24|9.84|11.24|9.84|11.19|9.79|0
1656593910000|2022-06-30 12:58:30|11.25|9.85|11.25|9.85|11.26|9.86|11.25|9.85|0
1656593920000|2022-06-30 12:58:40|11.26|9.86|11.25|9.85|11.26|9.86|11.25|9.85|0
1656593930000|2022-06-30 12:58:50|11.26|9.86|11.23|9.83|11.26|9.86|11.23|9.83|0
1656593940000|2022-06-30 12:59:00|11.25|9.85|11.27|9.87|11.27|9.87|11.25|9.85|0
1656593950000|2022-06-30 12:59:10|11.26|9.86|11.26|9.86|11.26|9.86|11.26|9.86|0
1656593960000|2022-06-30 12:59:20|11.27|9.87|11.29|9.89|11.29|9.89|11.26|9.86|0
1656593970000|2022-06-30 12:59:30|11.3|9.9|11.26|9.86|11.3|9.9|11.25|9.85|0
1656593980000|2022-06-30 12:59:40|11.25|9.85|11.24|9.84|11.27|9.87|11.24|9.84|0
1656593990000|2022-06-30 12:59:50|11.25|9.85|11.18|9.78|11.25|9.85|11.18|9.78|0
1656594000000|2022-06-30 13:00:00|11.17|9.77|11.14|9.74|11.17|9.77|11.14|9.74|0
1656594010000|2022-06-30 13:00:10|11.16|9.76|11.18|9.78|11.18|9.78|11.16|9.76|0
1656594020000|2022-06-30 13:00:20|11.17|9.77|11.11|9.71|11.17|9.77|11.11|9.71|0
1656594030000|2022-06-30 13:00:30|11.14|9.74|11.11|9.71|11.14|9.74|11.11|9.71|0
1656594040000|2022-06-30 13:00:40|11.13|9.73|11.16|9.76|11.16|9.76|11.13|9.73|0
1656594050000|2022-06-30 13:00:50|11.17|9.77|11.16|9.76|11.17|9.77|11.16|9.76|0
1656594060000|2022-06-30 13:01:00|11.17|9.77|11.23|9.83|11.23|9.83|11.17|9.77|0
1656594070000|2022-06-30 13:01:10|11.24|9.84|11.26|9.86|11.27|9.87|11.24|9.84|0
1656594080000|2022-06-30 13:01:20|11.29|9.89|11.27|9.87|11.29|9.89|11.27|9.87|0
1656594090000|2022-06-30 13:01:30|11.29|9.89|11.29|9.89|11.29|9.89|11.27|9.87|0
1656594100000|2022-06-30 13:01:40|11.27|9.87|11.29|9.89|11.29|9.89|11.27|9.87|0
1656594110000|2022-06-30 13:01:50|11.26|9.86|11.27|9.87|11.27|9.87|11.26|9.86|0
1656594120000|2022-06-30 13:02:00|11.29|9.89|11.3|9.9|11.3|9.9|11.29|9.89|0
1656594130000|2022-06-30 13:02:10|11.29|9.89|11.3|9.9|11.3|9.9|11.27|9.87|0
1656594140000|2022-06-30 13:02:20|11.29|9.89|11.27|9.87|11.3|9.9|11.27|9.87|0
1656594150000|2022-06-30 13:02:30|11.29|9.89|11.3|9.9|11.3|9.9|11.29|9.89|0
1656594160000|2022-06-30 13:02:40|11.31|9.91|11.34|9.94|11.35|9.95|11.31|9.91|0
1656594170000|2022-06-30 13:02:50|11.33|9.93|11.34|9.94|11.34|9.94|11.33|9.93|0
1656594180000|2022-06-30 13:03:00|11.33|9.93|11.3|9.9|11.33|9.93|11.3|9.9|0
1656594190000|2022-06-30 13:03:10|11.26|9.86|11.27|9.87|11.27|9.87|11.25|9.85|0
1656594200000|2022-06-30 13:03:20|11.25|9.85|11.26|9.86|11.27|9.87|11.25|9.85|0
1656594210000|2022-06-30 13:03:30|11.27|9.87|11.3|9.9|11.3|9.9|11.27|9.87|0
1656594220000|2022-06-30 13:03:40|11.31|9.91|11.31|9.91|11.32|9.92|11.3|9.9|0
1656594230000|2022-06-30 13:03:50|11.3|9.9|11.3|9.9|11.32|9.92|11.3|9.9|0
1656594240000|2022-06-30 13:04:00|11.29|9.89|11.32|9.92|11.32|9.92|11.29|9.89|0
1656594250000|2022-06-30 13:04:10|11.31|9.91|11.29|9.89|11.31|9.91|11.29|9.89|0
1656594260000|2022-06-30 13:04:20|11.3|9.9|11.31|9.91|11.31|9.91|11.3|9.9|0
1656594270000|2022-06-30 13:04:30|11.32|9.92|11.34|9.94|11.34|9.94|11.32|9.92|0
1656594280000|2022-06-30 13:04:40|11.32|9.92|11.32|9.92|11.33|9.93|11.32|9.92|0
1656594290000|2022-06-30 13:04:50|11.33|9.93|11.34|9.94|11.34|9.94|11.32|9.92|0
1656594300000|2022-06-30 13:05:00|11.32|9.92|11.31|9.91|11.32|9.92|11.3|9.9|0
1656594310000|2022-06-30 13:05:10|11.27|9.87|11.34|9.94|11.34|9.94|11.27|9.87|0
1656594320000|2022-06-30 13:05:20|11.37|9.97|11.33|9.93|11.37|9.97|11.33|9.93|0
1656594330000|2022-06-30 13:05:30|11.34|9.94|11.35|9.95|11.35|9.95|11.34|9.94|0
1656594340000|2022-06-30 13:05:40|11.34|9.94|11.34|9.94|11.34|9.94|11.34|9.94|0
1656594350000|2022-06-30 13:05:50|11.35|9.95|11.35|9.95|11.35|9.95|11.34|9.94|0
1656594360000|2022-06-30 13:06:00|11.37|9.97|11.39|9.99|11.39|9.99|11.37|9.97|0
1656594370000|2022-06-30 13:06:10|11.4|10|11.42|10.02|11.42|10.02|11.39|9.99|0
1656594380000|2022-06-30 13:06:20|11.41|10.01|11.42|10.02|11.42|10.02|11.41|10.01|0
1656594390000|2022-06-30 13:06:30|11.41|10.01|11.41|10.01|11.42|10.02|11.41|10.01|0
1656594400000|2022-06-30 13:06:40|11.4|10|11.4|10|11.41|10.01|11.4|10|0
1656594410000|2022-06-30 13:06:50|11.42|10.02|11.45|10.05|11.45|10.05|11.42|10.02|0
1656594420000|2022-06-30 13:07:00|11.44|10.04|11.42|10.02|11.44|10.04|11.42|10.02|0
1656594430000|2022-06-30 13:07:10|11.44|10.04|11.41|10.01|11.44|10.04|11.41|10.01|0
1656594440000|2022-06-30 13:07:20|11.42|10.02|11.45|10.05|11.45|10.05|11.42|10.02|0
1656594450000|2022-06-30 13:07:30|11.44|10.04|11.45|10.05|11.45|10.05|11.44|10.04|0
1656594460000|2022-06-30 13:07:40|11.44|10.04|11.44|10.04|11.44|10.04|11.44|10.04|0
1656594470000|2022-06-30 13:07:50|11.45|10.05|11.45|10.05|11.45|10.05|11.44|10.04|0
1656594480000|2022-06-30 13:08:00|11.44|10.04|11.44|10.04|11.45|10.05|11.44|10.04|0
1656594490000|2022-06-30 13:08:10|11.46|10.06|11.46|10.06|11.46|10.06|11.45|10.05|0
1656594500000|2022-06-30 13:08:20|11.45|10.05|11.45|10.05|11.45|10.05|11.45|10.05|0
1656594510000|2022-06-30 13:08:30|11.46|10.06|11.46|10.06|11.46|10.06|11.46|10.06|0
1656594520000|2022-06-30 13:08:40|11.45|10.05|11.45|10.05|11.45|10.05|11.45|10.05|0
1656594530000|2022-06-30 13:08:50|11.46|10.06|11.45|10.05|11.46|10.06|11.45|10.05|0
1656594540000|2022-06-30 13:09:00|11.47|10.07|11.48|10.08|11.48|10.08|11.47|10.07|0
1656594550000|2022-06-30 13:09:10|11.49|10.09|11.52|10.12|11.52|10.12|11.49|10.09|0
1656594570000|2022-06-30 13:09:30|11.53|10.13|11.54|10.14|11.54|10.14|11.53|10.13|0
1656594580000|2022-06-30 13:09:40|11.52|10.12|11.52|10.12|11.53|10.13|11.52|10.12|0
1656594590000|2022-06-30 13:09:50|11.51|10.11|11.49|10.09|11.51|10.11|11.49|10.09|0
1656594600000|2022-06-30 13:10:00|11.44|10.04|11.44|10.04|11.45|10.05|11.44|10.04|0
1656594610000|2022-06-30 13:10:10|11.46|10.06|11.44|10.04|11.46|10.06|11.44|10.04|0
1656594620000|2022-06-30 13:10:20|11.42|10.02|11.42|10.02|11.42|10.02|11.41|10.01|0
1656594630000|2022-06-30 13:10:30|11.41|10.01|11.4|10|11.41|10.01|11.39|9.99|0
1656594640000|2022-06-30 13:10:40|11.41|10.01|11.39|9.99|11.41|10.01|11.39|9.99|0
1656594650000|2022-06-30 13:10:50|11.38|9.98|11.46|10.06|11.46|10.06|11.38|9.98|0
1656594660000|2022-06-30 13:11:00|11.45|10.05|11.48|10.08|11.48|10.08|11.45|10.05|0
1656594670000|2022-06-30 13:11:10|11.49|10.09|11.48|10.08|11.49|10.09|11.48|10.08|0
1656594680000|2022-06-30 13:11:20|11.47|10.07|11.46|10.06|11.47|10.07|11.46|10.06|0
1656594690000|2022-06-30 13:11:30|11.45|10.05|11.42|10.02|11.45|10.05|11.42|10.02|0
1656594700000|2022-06-30 13:11:40|11.44|10.04|11.44|10.04|11.45|10.05|11.44|10.04|0
1656594710000|2022-06-30 13:11:50|11.45|10.05|11.45|10.05|11.45|10.05|11.45|10.05|0
1656594720000|2022-06-30 13:12:00|11.47|10.07|11.46|10.06|11.47|10.07|11.46|10.06|0
1656594730000|2022-06-30 13:12:10|11.47|10.07|11.47|10.07|11.47|10.07|11.46|10.06|0
1656594740000|2022-06-30 13:12:20|11.48|10.08|11.48|10.08|11.49|10.09|11.48|10.08|0
1656594750000|2022-06-30 13:12:30|11.47|10.07|11.47|10.07|11.47|10.07|11.47|10.07|0
1656594760000|2022-06-30 13:12:40|11.46|10.06|11.47|10.07|11.48|10.08|11.46|10.06|0
1656594770000|2022-06-30 13:12:50|11.45|10.05|11.46|10.06|11.47|10.07|11.45|10.05|0
1656594780000|2022-06-30 13:13:00|11.47|10.07|11.46|10.06|11.48|10.08|11.46|10.06|0
1656594790000|2022-06-30 13:13:10|11.47|10.07|11.45|10.05|11.47|10.07|11.45|10.05|0
1656594800000|2022-06-30 13:13:20|11.44|10.04|11.46|10.06|11.46|10.06|11.44|10.04|0
1656594810000|2022-06-30 13:13:30|11.47|10.07|11.45|10.05|11.47|10.07|11.45|10.05|0
1656594820000|2022-06-30 13:13:40|11.46|10.06|11.48|10.08|11.48|10.08|11.46|10.06|0
1656594830000|2022-06-30 13:13:50|11.49|10.09|11.48|10.08|11.49|10.09|11.48|10.08|0
1656594840000|2022-06-30 13:14:00|11.49|10.09|11.47|10.07|11.49|10.09|11.47|10.07|0
1656594850000|2022-06-30 13:14:10|11.48|10.08|11.46|10.06|11.48|10.08|11.46|10.06|0
1656594860000|2022-06-30 13:14:20|11.45|10.05|11.45|10.05|11.45|10.05|11.45|10.05|0
1656594870000|2022-06-30 13:14:30|11.44|10.04|11.45|10.05|11.45|10.05|11.44|10.04|0
1656594880000|2022-06-30 13:14:40|11.44|10.04|11.44|10.04|11.45|10.05|11.44|10.04|0
1656594890000|2022-06-30 13:14:50|11.43|10.03|11.42|10.02|11.45|10.05|11.42|10.02|0
1656594900000|2022-06-30 13:15:00|11.45|10.05|11.41|10.01|11.45|10.05|11.41|10.01|0
1656594910000|2022-06-30 13:15:10|11.42|10.02|11.4|10|11.42|10.02|11.4|10|0
1656594920000|2022-06-30 13:15:20|11.41|10.01|11.41|10.01|11.41|10.01|11.4|10|0
1656594930000|2022-06-30 13:15:30|11.42|10.02|11.42|10.02|11.42|10.02|11.41|10.01|0
1656594940000|2022-06-30 13:15:40|11.44|10.04|11.48|10.08|11.48|10.08|11.44|10.04|0
1656594950000|2022-06-30 13:15:50|11.51|10.11|11.53|10.13|11.53|10.13|11.51|10.11|0
1656594960000|2022-06-30 13:16:00|11.54|10.14|11.53|10.13|11.54|10.14|11.53|10.13|0
1656594970000|2022-06-30 13:16:10|11.54|10.14|11.55|10.15|11.56|10.16|11.54|10.14|0
1656594980000|2022-06-30 13:16:20|11.54|10.14|11.56|10.16|11.56|10.16|11.54|10.14|0
1656594990000|2022-06-30 13:16:30|11.55|10.15|11.54|10.14|11.55|10.15|11.54|10.14|0
1656595000000|2022-06-30 13:16:40|11.55|10.15|11.56|10.16|11.56|10.16|11.55|10.15|0
1656595010000|2022-06-30 13:16:50|11.58|10.18|11.58|10.18|11.58|10.18|11.58|10.18|0
1656595020000|2022-06-30 13:17:00|11.59|10.19|11.6|10.2|11.6|10.2|11.59|10.19|0
1656595030000|2022-06-30 13:17:10|11.63|10.23|11.66|10.26|11.66|10.26|11.63|10.23|0
1656595040000|2022-06-30 13:17:20|11.63|10.23|11.63|10.23|11.65|10.25|11.63|10.23|0
1656595050000|2022-06-30 13:17:30|11.65|10.25|11.65|10.25|11.65|10.25|11.63|10.23|0
1656595060000|2022-06-30 13:17:40|11.73|10.33|11.73|10.33|11.75|10.35|11.73|10.33|0
1656595070000|2022-06-30 13:17:50|11.71|10.31|11.75|10.35|11.75|10.35|11.71|10.31|0
1656595080000|2022-06-30 13:18:00|11.74|10.34|11.71|10.31|11.74|10.34|11.71|10.31|0
1656595090000|2022-06-30 13:18:10|11.72|10.32|11.71|10.31|11.73|10.33|11.71|10.31|0
1656595100000|2022-06-30 13:18:20|11.69|10.29|11.69|10.29|11.69|10.29|11.68|10.28|0
1656595110000|2022-06-30 13:18:30|11.68|10.28|11.69|10.29|11.69|10.29|11.68|10.28|0
1656595120000|2022-06-30 13:18:40|11.68|10.28|11.67|10.27|11.68|10.28|11.66|10.26|0
1656595130000|2022-06-30 13:18:50|11.68|10.28|11.67|10.27|11.68|10.28|11.67|10.27|0
1656595140000|2022-06-30 13:19:00|11.66|10.26|11.66|10.26|11.66|10.26|11.66|10.26|0
1656595150000|2022-06-30 13:19:10|11.65|10.25|11.67|10.27|11.68|10.28|11.65|10.25|0
1656595160000|2022-06-30 13:19:20|11.68|10.28|11.68|10.28|11.68|10.28|11.68|10.28|0
1656595170000|2022-06-30 13:19:30|11.69|10.29|11.69|10.29|11.69|10.29|11.69|10.29|0
1656595180000|2022-06-30 13:19:40|11.68|10.28|11.68|10.28|11.68|10.28|11.68|10.28|0
1656595190000|2022-06-30 13:19:50|11.69|10.29|11.69|10.29|11.69|10.29|11.69|10.29|0
1656595200000|2022-06-30 13:20:00|11.68|10.28|11.67|10.27|11.68|10.28|11.67|10.27|0
1656595210000|2022-06-30 13:20:10|11.68|10.28|11.68|10.28|11.68|10.28|11.68|10.28|0
1656595220000|2022-06-30 13:20:20|11.67|10.27|11.67|10.27|11.67|10.27|11.66|10.26|0
1656595230000|2022-06-30 13:20:30|11.69|10.29|11.71|10.31|11.71|10.31|11.69|10.29|0
1656595240000|2022-06-30 13:20:40|11.73|10.33|11.72|10.32|11.73|10.33|11.72|10.32|0
1656595250000|2022-06-30 13:20:50|11.68|10.28|11.68|10.28|11.69|10.29|11.68|10.28|0
1656595260000|2022-06-30 13:21:00|11.67|10.27|11.66|10.26|11.67|10.27|11.66|10.26|0
1656595270000|2022-06-30 13:21:10|11.67|10.27|11.68|10.28|11.68|10.28|11.67|10.27|0
1656595280000|2022-06-30 13:21:20|11.67|10.27|11.69|10.29|11.69|10.29|11.67|10.27|0
1656595290000|2022-06-30 13:21:30|11.71|10.31|11.68|10.28|11.71|10.31|11.68|10.28|0
1656595300000|2022-06-30 13:21:40|11.69|10.29|11.69|10.29|11.69|10.29|11.69|10.29|0
1656595310000|2022-06-30 13:21:50|11.68|10.28|11.68|10.28|11.68|10.28|11.67|10.27|0
1656595320000|2022-06-30 13:22:00|11.69|10.29|11.67|10.27|11.69|10.29|11.67|10.27|0
1656595330000|2022-06-30 13:22:10|11.68|10.28|11.65|10.25|11.68|10.28|11.65|10.25|0
1656595340000|2022-06-30 13:22:20|11.63|10.23|11.62|10.22|11.63|10.23|11.62|10.22|0
1656595350000|2022-06-30 13:22:30|11.61|10.21|11.61|10.21|11.62|10.22|11.61|10.21|0
1656595360000|2022-06-30 13:22:40|11.62|10.22|11.61|10.21|11.62|10.22|11.61|10.21|0
1656595370000|2022-06-30 13:22:50|11.6|10.2|11.6|10.2|11.61|10.21|11.6|10.2|0
1656595390000|2022-06-30 13:23:10|11.61|10.21|11.62|10.22|11.63|10.23|11.61|10.21|0
1656595400000|2022-06-30 13:23:20|11.61|10.21|11.6|10.2|11.61|10.21|11.6|10.2|0
1656595410000|2022-06-30 13:23:30|11.61|10.21|11.61|10.21|11.61|10.21|11.61|10.21|0
1656595420000|2022-06-30 13:23:40|11.6|10.2|11.61|10.21|11.61|10.21|11.6|10.2|0
1656595430000|2022-06-30 13:23:50|11.6|10.2|11.62|10.22|11.62|10.22|11.6|10.2|0
1656595440000|2022-06-30 13:24:00|11.61|10.21|11.61|10.21|11.61|10.21|11.6|10.2|0
1656595460000|2022-06-30 13:24:20|11.6|10.2|11.61|10.21|11.61|10.21|11.6|10.2|0
1656595470000|2022-06-30 13:24:30|11.6|10.2|11.61|10.21|11.61|10.21|11.6|10.2|0
1656595480000|2022-06-30 13:24:40|11.63|10.23|11.62|10.22|11.63|10.23|11.62|10.22|0
1656595490000|2022-06-30 13:24:50|11.61|10.21|11.61|10.21|11.61|10.21|11.61|10.21|0
1656595500000|2022-06-30 13:25:00|11.59|10.19|11.59|10.19|11.61|10.21|11.56|10.16|0
1656595510000|2022-06-30 13:25:10|11.58|10.18|11.59|10.19|11.59|10.19|11.58|10.18|0
1656595520000|2022-06-30 13:25:20|11.6|10.2|11.58|10.18|11.6|10.2|11.58|10.18|0
1656595530000|2022-06-30 13:25:30|11.59|10.19|11.61|10.21|11.61|10.21|11.59|10.19|0
1656595540000|2022-06-30 13:25:40|11.62|10.22|11.61|10.21|11.62|10.22|11.61|10.21|0
1656595550000|2022-06-30 13:25:50|11.6|10.2|11.57|10.17|11.6|10.2|11.57|10.17|0
1656595560000|2022-06-30 13:26:00|11.59|10.19|11.56|10.16|11.59|10.19|11.55|10.15|0
1656595570000|2022-06-30 13:26:10|11.55|10.15|11.56|10.16|11.56|10.16|11.55|10.15|0
1656595580000|2022-06-30 13:26:20|11.53|10.13|11.53|10.13|11.54|10.14|11.53|10.13|0
1656595590000|2022-06-30 13:26:30|11.52|10.12|11.54|10.14|11.54|10.14|11.52|10.12|0
1656595600000|2022-06-30 13:26:40|11.55|10.15|11.57|10.17|11.59|10.19|11.55|10.15|0
1656595610000|2022-06-30 13:26:50|11.55|10.15|11.59|10.19|11.59|10.19|11.55|10.15|0
1656595620000|2022-06-30 13:27:00|11.57|10.17|11.59|10.19|11.6|10.2|11.57|10.17|0
1656595630000|2022-06-30 13:27:10|11.57|10.17|11.56|10.16|11.57|10.17|11.56|10.16|0
1656595640000|2022-06-30 13:27:20|11.54|10.14|11.53|10.13|11.54|10.14|11.52|10.12|0
1656595650000|2022-06-30 13:27:30|11.52|10.12|11.53|10.13|11.53|10.13|11.49|10.09|0
1656595660000|2022-06-30 13:27:40|11.54|10.14|11.55|10.15|11.59|10.19|11.54|10.14|0
1656595670000|2022-06-30 13:27:50|11.61|10.21|11.61|10.21|11.62|10.22|11.6|10.2|0
1656595680000|2022-06-30 13:28:00|11.65|10.25|11.68|10.28|11.68|10.28|11.65|10.25|0
1656595690000|2022-06-30 13:28:10|11.69|10.29|11.67|10.27|11.69|10.29|11.67|10.27|0
1656595700000|2022-06-30 13:28:20|11.71|10.31|11.67|10.27|11.71|10.31|11.67|10.27|0
1656595710000|2022-06-30 13:28:30|11.66|10.26|11.66|10.26|11.66|10.26|11.65|10.25|0
1656595720000|2022-06-30 13:28:40|11.65|10.25|11.65|10.25|11.65|10.25|11.65|10.25|0
1656595730000|2022-06-30 13:28:50|11.66|10.26|11.66|10.26|11.66|10.26|11.66|10.26|0
1656595740000|2022-06-30 13:29:00|11.65|10.25|11.61|10.21|11.65|10.25|11.61|10.21|0
1656595750000|2022-06-30 13:29:10|11.63|10.23|11.62|10.22|11.63|10.23|11.62|10.22|0
1656595760000|2022-06-30 13:29:20|11.63|10.23|11.65|10.25|11.65|10.25|11.63|10.23|0
1656595770000|2022-06-30 13:29:30|11.63|10.23|11.6|10.2|11.63|10.23|11.6|10.2|0
1656595780000|2022-06-30 13:29:40|11.59|10.19|11.63|10.23|11.63|10.23|11.57|10.17|0
1656595790000|2022-06-30 13:29:50|11.64|10.24|11.57|10.17|11.64|10.24|11.57|10.17|0
1656595800000|2022-06-30 13:30:00|11.61|10.21|11.67|10.27|11.67|10.27|11.61|10.21|0
1656595810000|2022-06-30 13:30:10|11.66|10.26|11.66|10.26|11.7|10.3|11.66|10.26|0
1656595820000|2022-06-30 13:30:20|11.57|10.17|11.88|10.48|11.88|10.48|11.57|10.17|0
1656595830000|2022-06-30 13:30:30|11.81|10.41|11.99|10.59|11.99|10.59|11.81|10.41|0
1656595840000|2022-06-30 13:30:40|11.96|10.56|11.9|10.5|11.96|10.56|11.9|10.5|0
1656595850000|2022-06-30 13:30:50|11.88|10.48|11.82|10.42|11.88|10.48|11.82|10.42|0
1656595860000|2022-06-30 13:31:00|11.81|10.41|11.87|10.47|11.87|10.47|11.81|10.41|0
1656595870000|2022-06-30 13:31:10|11.82|10.42|11.76|10.36|11.82|10.42|11.76|10.36|0
1656595880000|2022-06-30 13:31:20|11.75|10.35|11.58|10.18|11.75|10.35|11.58|10.18|0
1656595890000|2022-06-30 13:31:30|11.55|10.15|11.48|10.08|11.55|10.15|11.46|10.06|0
1656595900000|2022-06-30 13:31:40|11.49|10.09|11.42|10.02|11.49|10.09|11.42|10.02|0
1656595910000|2022-06-30 13:31:50|11.49|10.09|11.49|10.09|11.56|10.16|11.49|10.09|0
1656595920000|2022-06-30 13:32:00|11.53|10.13|11.41|10.01|11.53|10.13|11.41|10.01|0
1656595930000|2022-06-30 13:32:10|11.35|9.95|11.31|9.91|11.36|9.96|11.31|9.91|0
1656595940000|2022-06-30 13:32:20|11.33|9.93|11.29|9.89|11.33|9.93|11.29|9.89|0
1656595950000|2022-06-30 13:32:30|11.23|9.83|11.16|9.76|11.23|9.83|11.16|9.76|0
1656595960000|2022-06-30 13:32:40|11.15|9.75|11.16|9.76|11.16|9.76|11.15|9.75|0
1656595970000|2022-06-30 13:32:50|11.12|9.72|11.28|9.88|11.32|9.92|11.12|9.72|0
1656595980000|2022-06-30 13:33:00|11.26|9.86|11.31|9.91|11.31|9.91|11.26|9.86|0
1656595990000|2022-06-30 13:33:10|11.27|9.87|11.27|9.87|11.31|9.91|11.26|9.86|0
1656596000000|2022-06-30 13:33:20|11.31|9.91|11.28|9.88|11.33|9.93|11.28|9.88|0
1656596010000|2022-06-30 13:33:30|11.27|9.87|11.28|9.88|11.31|9.91|11.27|9.87|0
1656596020000|2022-06-30 13:33:40|11.32|9.92|11.49|10.09|11.49|10.09|11.32|9.92|0
1656596030000|2022-06-30 13:33:50|11.45|10.05|11.68|10.28|11.68|10.28|11.45|10.05|0
1656596040000|2022-06-30 13:34:00|11.64|10.24|11.37|9.97|11.64|10.24|11.29|9.89|0
1656596050000|2022-06-30 13:34:10|11.38|9.98|11.31|9.91|11.38|9.98|11.31|9.91|0
1656596060000|2022-06-30 13:34:20|11.29|9.89|11.19|9.79|11.3|9.9|11.19|9.79|0
1656596070000|2022-06-30 13:34:30|11.22|9.82|11.14|9.74|11.22|9.82|11.14|9.74|0
1656596080000|2022-06-30 13:34:40|11.17|9.77|11.1|9.7|11.17|9.77|11.1|9.7|0
1656596090000|2022-06-30 13:34:50|11.03|9.63|11.04|9.64|11.08|9.68|11.03|9.63|0
1656596100000|2022-06-30 13:35:00|10.93|9.53|11.01|9.61|11.04|9.64|10.93|9.53|0
1656596110000|2022-06-30 13:35:10|10.95|9.55|10.89|9.49|10.98|9.58|10.89|9.49|0
1656596120000|2022-06-30 13:35:20|10.86|9.46|11|9.6|11|9.6|10.86|9.46|0
1656596130000|2022-06-30 13:35:30|10.96|9.56|11.03|9.63|11.1|9.7|10.96|9.56|0
1656596140000|2022-06-30 13:35:40|11.08|9.68|11.06|9.66|11.08|9.68|11.03|9.63|0
1656596150000|2022-06-30 13:35:50|11.03|9.63|11.07|9.67|11.07|9.67|11.02|9.62|0
1656596160000|2022-06-30 13:36:00|11.05|9.65|11.02|9.62|11.08|9.68|11.02|9.62|0
1656596170000|2022-06-30 13:36:10|10.95|9.55|10.84|9.44|10.95|9.55|10.84|9.44|0
1656596180000|2022-06-30 13:36:20|10.79|9.39|10.71|9.31|10.79|9.39|10.71|9.31|0
1656596190000|2022-06-30 13:36:30|10.68|9.28|10.63|9.23|10.69|9.29|10.63|9.23|0
1656596200000|2022-06-30 13:36:40|10.67|9.27|10.66|9.26|10.71|9.31|10.66|9.26|0
1656596210000|2022-06-30 13:36:50|10.68|9.28|10.69|9.29|10.69|9.29|10.66|9.26|0
1656596220000|2022-06-30 13:37:00|10.72|9.32|10.76|9.36|10.78|9.38|10.72|9.32|0
1656596230000|2022-06-30 13:37:10|10.73|9.33|10.71|9.31|10.73|9.33|10.69|9.29|0
1656596240000|2022-06-30 13:37:20|10.69|9.29|10.71|9.31|10.73|9.33|10.69|9.29|0
1656596250000|2022-06-30 13:37:30|10.64|9.24|10.65|9.25|10.68|9.28|10.64|9.24|0
1656596260000|2022-06-30 13:37:40|10.64|9.24|10.64|9.24|10.68|9.28|10.64|9.24|0
1656596270000|2022-06-30 13:37:50|10.72|9.32|10.67|9.27|10.72|9.32|10.67|9.27|0
1656596280000|2022-06-30 13:38:00|10.65|9.25|10.66|9.26|10.69|9.29|10.65|9.25|0
1656596290000|2022-06-30 13:38:10|10.64|9.24|10.63|9.23|10.64|9.24|10.62|9.22|0
1656596300000|2022-06-30 13:38:20|10.55|9.15|10.54|9.14|10.55|9.15|10.51|9.11|0
1656596310000|2022-06-30 13:38:30|10.55|9.15|10.64|9.24|10.64|9.24|10.55|9.15|0
1656596320000|2022-06-30 13:38:40|10.6|9.2|10.59|9.19|10.62|9.22|10.56|9.16|0
1656596330000|2022-06-30 13:38:50|10.83|9.43|10.86|9.46|10.86|9.46|10.81|9.41|0
1656596340000|2022-06-30 13:39:00|10.77|9.37|10.78|9.38|10.78|9.38|10.76|9.36|0
1656596350000|2022-06-30 13:39:10|10.76|9.36|11.07|9.67|11.07|9.67|10.76|9.36|0
1656596360000|2022-06-30 13:39:20|11.04|9.64|11.02|9.62|11.04|9.64|11.02|9.62|0
1656596370000|2022-06-30 13:39:30|11|9.6|11.04|9.64|11.04|9.64|10.93|9.53|0
1656596380000|2022-06-30 13:39:40|11.01|9.61|10.93|9.53|11.01|9.61|10.93|9.53|0
1656596390000|2022-06-30 13:39:50|10.95|9.55|10.93|9.53|10.95|9.55|10.91|9.51|0
1656596400000|2022-06-30 13:40:00|10.87|9.47|10.93|9.53|10.93|9.53|10.86|9.46|0
1656596410000|2022-06-30 13:40:10|10.96|9.56|10.96|9.56|10.96|9.56|10.91|9.51|0
1656596420000|2022-06-30 13:40:20|10.97|9.57|10.91|9.51|10.97|9.57|10.91|9.51|0
1656596430000|2022-06-30 13:40:30|10.97|9.57|10.95|9.55|10.97|9.57|10.93|9.53|0
1656596440000|2022-06-30 13:40:40|10.96|9.56|10.95|9.55|10.96|9.56|10.93|9.53|0
1656596450000|2022-06-30 13:40:50|10.9|9.5|10.95|9.55|10.95|9.55|10.89|9.49|0
1656596460000|2022-06-30 13:41:00|10.96|9.56|10.92|9.52|10.97|9.57|10.92|9.52|0
1656596470000|2022-06-30 13:41:10|10.9|9.5|10.85|9.45|10.9|9.5|10.85|9.45|0
1656596480000|2022-06-30 13:41:20|10.83|9.43|10.81|9.41|10.88|9.48|10.81|9.41|0
1656596490000|2022-06-30 13:41:30|10.85|9.45|10.79|9.39|10.85|9.45|10.79|9.39|0
1656596500000|2022-06-30 13:41:40|10.83|9.43|10.82|9.42|10.83|9.43|10.8|9.4|0
1656596510000|2022-06-30 13:41:50|10.86|9.46|10.85|9.45|10.88|9.48|10.85|9.45|0
1656596520000|2022-06-30 13:42:00|10.82|9.42|10.92|9.52|10.92|9.52|10.82|9.42|0
1656596530000|2022-06-30 13:42:10|10.82|9.42|10.83|9.43|10.85|9.45|10.82|9.42|0
1656596540000|2022-06-30 13:42:20|10.81|9.41|10.79|9.39|10.81|9.41|10.78|9.38|0
1656596550000|2022-06-30 13:42:30|10.82|9.42|10.88|9.48|10.88|9.48|10.82|9.42|0
1656596560000|2022-06-30 13:42:40|10.83|9.43|10.87|9.47|10.87|9.47|10.83|9.43|0
1656596570000|2022-06-30 13:42:50|10.88|9.48|11.01|9.61|11.01|9.61|10.87|9.47|0
1656596580000|2022-06-30 13:43:00|10.95|9.55|10.98|9.58|10.98|9.58|10.93|9.53|0
1656596590000|2022-06-30 13:43:10|10.97|9.57|11.02|9.62|11.02|9.62|10.97|9.57|0
1656596600000|2022-06-30 13:43:20|11.04|9.64|11|9.6|11.04|9.64|11|9.6|0
1656596610000|2022-06-30 13:43:30|11.01|9.61|11.06|9.66|11.06|9.66|11|9.6|0
1656596620000|2022-06-30 13:43:40|11.1|9.7|11.04|9.64|11.1|9.7|11.04|9.64|0
1656596630000|2022-06-30 13:43:50|11.07|9.67|11.04|9.64|11.07|9.67|11.04|9.64|0
1656596640000|2022-06-30 13:44:00|11.05|9.65|11.12|9.72|11.12|9.72|11.05|9.65|0
1656596650000|2022-06-30 13:44:10|11.11|9.71|11.13|9.73|11.13|9.73|11.08|9.68|0
1656596660000|2022-06-30 13:44:20|11.1|9.7|11.13|9.73|11.17|9.77|11.1|9.7|0
1656596670000|2022-06-30 13:44:30|11.1|9.7|10.95|9.55|11.1|9.7|10.95|9.55|0
1656596680000|2022-06-30 13:44:40|10.96|9.56|10.97|9.57|10.97|9.57|10.95|9.55|0
1656596690000|2022-06-30 13:44:50|10.96|9.56|10.99|9.59|10.99|9.59|10.96|9.56|0
1656596700000|2022-06-30 13:45:00|10.98|9.58|11.08|9.68|11.08|9.68|10.98|9.58|0
1656596710000|2022-06-30 13:45:10|11.1|9.7|11.13|9.73|11.13|9.73|11.1|9.7|0
1656596720000|2022-06-30 13:45:20|11.06|9.66|11.14|9.74|11.14|9.74|11.06|9.66|0
1656596730000|2022-06-30 13:45:30|11.1|9.7|11.05|9.65|11.1|9.7|11.05|9.65|0
1656596740000|2022-06-30 13:45:40|11.02|9.62|11.02|9.62|11.08|9.68|11.02|9.62|0
1656596750000|2022-06-30 13:45:50|11.01|9.61|10.9|9.5|11.02|9.62|10.9|9.5|0
1656596760000|2022-06-30 13:46:00|10.91|9.51|10.82|9.42|10.91|9.51|10.81|9.41|0
1656596770000|2022-06-30 13:46:10|10.79|9.39|10.78|9.38|10.79|9.39|10.77|9.37|0
1656596780000|2022-06-30 13:46:20|10.79|9.39|10.83|9.43|10.83|9.43|10.78|9.38|0
1656596790000|2022-06-30 13:46:30|10.79|9.39|10.79|9.39|10.82|9.42|10.78|9.38|0
1656596800000|2022-06-30 13:46:40|10.82|9.42|10.84|9.44|10.84|9.44|10.77|9.37|0
1656596810000|2022-06-30 13:46:50|10.88|9.48|11.02|9.62|11.02|9.62|10.88|9.48|0
1656596820000|2022-06-30 13:47:00|11.05|9.65|11.14|9.74|11.14|9.74|11.05|9.65|0
1656596830000|2022-06-30 13:47:10|11.1|9.7|11.11|9.71|11.11|9.71|11.08|9.68|0
1656596840000|2022-06-30 13:47:20|11.06|9.66|11.06|9.66|11.06|9.66|11.06|9.66|0
1656596850000|2022-06-30 13:47:30|11.09|9.69|11.08|9.68|11.1|9.7|11.06|9.66|0
1656596860000|2022-06-30 13:47:40|11.11|9.71|11.09|9.69|11.13|9.73|11.09|9.69|0
1656596870000|2022-06-30 13:47:50|11.08|9.68|11.1|9.7|11.16|9.76|11.08|9.68|0
1656596880000|2022-06-30 13:48:00|11.14|9.74|11.05|9.65|11.14|9.74|11.01|9.61|0
1656596890000|2022-06-30 13:48:10|11.04|9.64|10.97|9.57|11.04|9.64|10.97|9.57|0
1656596900000|2022-06-30 13:48:20|10.99|9.59|10.96|9.56|10.99|9.59|10.93|9.53|0
1656596910000|2022-06-30 13:48:30|10.97|9.57|11|9.6|11.01|9.61|10.97|9.57|0
1656596920000|2022-06-30 13:48:40|11.01|9.61|11.08|9.68|11.08|9.68|11.01|9.61|0
1656596930000|2022-06-30 13:48:50|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1656596940000|2022-06-30 13:49:00|11|9.6|10.97|9.57|11.01|9.61|10.97|9.57|0
1656596950000|2022-06-30 13:49:10|10.98|9.58|11.01|9.61|11.01|9.61|10.92|9.52|0
1656596960000|2022-06-30 13:49:20|11.05|9.65|11.11|9.71|11.13|9.73|11.05|9.65|0
1656596970000|2022-06-30 13:49:30|11.14|9.74|10.99|9.59|11.14|9.74|10.99|9.59|0
1656596980000|2022-06-30 13:49:40|11|9.6|10.99|9.59|11.02|9.62|10.99|9.59|0
1656596990000|2022-06-30 13:49:50|11.04|9.64|11.04|9.64|11.05|9.65|11.02|9.62|0
1656597000000|2022-06-30 13:50:00|11.01|9.61|11.07|9.67|11.07|9.67|10.98|9.58|0
1656597010000|2022-06-30 13:50:10|11.06|9.66|11|9.6|11.06|9.66|10.98|9.58|0
1656597020000|2022-06-30 13:50:20|10.99|9.59|10.9|9.5|10.99|9.59|10.9|9.5|0
1656597030000|2022-06-30 13:50:30|10.89|9.49|10.86|9.46|10.89|9.49|10.86|9.46|0
1656597040000|2022-06-30 13:50:40|10.91|9.51|10.89|9.49|10.93|9.53|10.89|9.49|0
1656597050000|2022-06-30 13:50:50|10.88|9.48|10.84|9.44|10.88|9.48|10.84|9.44|0
1656597060000|2022-06-30 13:51:00|10.86|9.46|10.78|9.38|10.86|9.46|10.78|9.38|0
1656597070000|2022-06-30 13:51:10|10.79|9.39|10.98|9.58|10.98|9.58|10.79|9.39|0
1656597080000|2022-06-30 13:51:20|10.97|9.57|10.98|9.58|11.03|9.63|10.97|9.57|0
1656597090000|2022-06-30 13:51:30|11.03|9.63|11.05|9.65|11.05|9.65|10.98|9.58|0
1656597100000|2022-06-30 13:51:40|10.98|9.58|11|9.6|11.03|9.63|10.98|9.58|0
1656597110000|2022-06-30 13:51:50|11.01|9.61|10.96|9.56|11.01|9.61|10.96|9.56|0
1656597120000|2022-06-30 13:52:00|10.92|9.52|10.82|9.42|10.92|9.52|10.82|9.42|0
1656597130000|2022-06-30 13:52:10|10.8|9.4|10.8|9.4|10.82|9.42|10.8|9.4|0
1656597140000|2022-06-30 13:52:20|10.79|9.39|10.81|9.41|10.81|9.41|10.77|9.37|0
1656597150000|2022-06-30 13:52:30|10.82|9.42|10.81|9.41|10.82|9.42|10.78|9.38|0
1656597160000|2022-06-30 13:52:40|10.84|9.44|10.78|9.38|10.84|9.44|10.78|9.38|0
1656597170000|2022-06-30 13:52:50|10.83|9.43|10.73|9.33|10.83|9.43|10.73|9.33|0
1656597180000|2022-06-30 13:53:00|10.69|9.29|10.77|9.37|10.77|9.37|10.69|9.29|0
1656597190000|2022-06-30 13:53:10|10.82|9.42|10.81|9.41|10.83|9.43|10.81|9.41|0
1656597200000|2022-06-30 13:53:20|10.78|9.38|10.74|9.34|10.78|9.38|10.71|9.31|0
1656597210000|2022-06-30 13:53:30|10.73|9.33|10.73|9.33|10.73|9.33|10.68|9.28|0
1656597220000|2022-06-30 13:53:40|10.74|9.34|10.71|9.31|10.74|9.34|10.71|9.31|0
1656597230000|2022-06-30 13:53:50|10.72|9.32|10.68|9.28|10.72|9.32|10.68|9.28|0
1656597240000|2022-06-30 13:54:00|10.7|9.3|10.62|9.22|10.7|9.3|10.62|9.22|0
1656597250000|2022-06-30 13:54:10|10.64|9.24|10.7|9.3|10.7|9.3|10.62|9.22|0
1656597260000|2022-06-30 13:54:20|10.65|9.25|10.65|9.25|10.7|9.3|10.65|9.25|0
1656597270000|2022-06-30 13:54:30|10.64|9.24|10.65|9.25|10.68|9.28|10.64|9.24|0
1656597280000|2022-06-30 13:54:40|10.67|9.27|10.69|9.29|10.69|9.29|10.66|9.26|0
1656597290000|2022-06-30 13:54:50|10.67|9.27|10.64|9.24|10.67|9.27|10.64|9.24|0
1656597300000|2022-06-30 13:55:00|10.62|9.22|10.64|9.24|10.69|9.29|10.62|9.22|0
1656597310000|2022-06-30 13:55:10|10.62|9.22|10.64|9.24|10.64|9.24|10.61|9.21|0
1656597320000|2022-06-30 13:55:20|10.62|9.22|10.59|9.19|10.62|9.22|10.58|9.18|0
1656597330000|2022-06-30 13:55:30|10.61|9.21|10.56|9.16|10.61|9.21|10.55|9.15|0
1656597340000|2022-06-30 13:55:40|10.52|9.12|10.55|9.15|10.55|9.15|10.5|9.1|0
1656597350000|2022-06-30 13:55:50|10.58|9.18|10.56|9.16|10.58|9.18|10.55|9.15|0
1656597360000|2022-06-30 13:56:00|10.55|9.15|10.53|9.13|10.57|9.17|10.53|9.13|0
1656597370000|2022-06-30 13:56:10|10.52|9.12|10.47|9.07|10.52|9.12|10.47|9.07|0
1656597380000|2022-06-30 13:56:20|10.46|9.06|10.46|9.06|10.48|9.08|10.46|9.06|0
1656597390000|2022-06-30 13:56:30|10.47|9.07|10.53|9.13|10.53|9.13|10.45|9.05|0
1656597400000|2022-06-30 13:56:40|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1656597410000|2022-06-30 13:56:50|10.46|9.06|10.44|9.04|10.46|9.06|10.44|9.04|0
1656597420000|2022-06-30 13:57:00|10.43|9.03|10.46|9.06|10.46|9.06|10.4|9|0
1656597430000|2022-06-30 13:57:10|10.47|9.07|10.45|9.05|10.49|9.09|10.44|9.04|0
1656597440000|2022-06-30 13:57:20|10.44|9.04|10.47|9.07|10.47|9.07|10.44|9.04|0
1656597450000|2022-06-30 13:57:30|10.6|9.2|10.54|9.14|10.6|9.2|10.54|9.14|0
1656597460000|2022-06-30 13:57:40|10.53|9.13|10.54|9.14|10.54|9.14|10.53|9.13|0
1656597470000|2022-06-30 13:57:50|10.53|9.13|10.54|9.14|10.54|9.14|10.53|9.13|0
1656597480000|2022-06-30 13:58:00|10.53|9.13|10.5|9.1|10.53|9.13|10.5|9.1|0
1656597490000|2022-06-30 13:58:10|10.66|9.26|10.66|9.26|10.66|9.26|10.66|9.26|0
1656597500000|2022-06-30 13:58:20|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1656597510000|2022-06-30 13:58:30|10.67|9.27|10.66|9.26|10.67|9.27|10.66|9.26|0
1656597520000|2022-06-30 13:58:40|10.67|9.27|10.69|9.29|10.69|9.29|10.66|9.26|0
1656597530000|2022-06-30 13:58:50|10.71|9.31|10.69|9.29|10.71|9.31|10.69|9.29|0
1656597540000|2022-06-30 13:59:00|10.72|9.32|10.76|9.36|10.76|9.36|10.72|9.32|0
1656597550000|2022-06-30 13:59:10|10.72|9.32|10.63|9.23|10.72|9.32|10.63|9.23|0
1656597560000|2022-06-30 13:59:20|10.62|9.22|10.57|9.17|10.62|9.22|10.57|9.17|0
1656597570000|2022-06-30 13:59:30|10.56|9.16|10.6|9.2|10.6|9.2|10.56|9.16|0
1656597580000|2022-06-30 13:59:40|10.57|9.17|10.57|9.17|10.57|9.17|10.55|9.15|0
1656597590000|2022-06-30 13:59:50|10.58|9.18|10.54|9.14|10.58|9.18|10.54|9.14|0
1656597600000|2022-06-30 14:00:00|10.52|9.12|10.48|9.08|10.52|9.12|10.48|9.08|0
1656597610000|2022-06-30 14:00:10|10.44|9.04|10.38|8.98|10.44|9.04|10.38|8.98|0
1656597620000|2022-06-30 14:00:20|10.4|9|10.38|8.98|10.43|9.03|10.38|8.98|0
1656597630000|2022-06-30 14:00:30|10.39|8.99|10.39|8.99|10.39|8.99|10.39|8.99|0
1656597640000|2022-06-30 14:00:40|10.42|9.02|10.43|9.03|10.46|9.06|10.42|9.02|0
1656597650000|2022-06-30 14:00:50|10.42|9.02|10.43|9.03|10.46|9.06|10.42|9.02|0
1656597660000|2022-06-30 14:01:00|10.44|9.04|10.44|9.04|10.46|9.06|10.43|9.03|0
1656597670000|2022-06-30 14:01:10|10.43|9.03|10.43|9.03|10.43|9.03|10.41|9.01|0
1656597680000|2022-06-30 14:01:20|10.4|9|10.43|9.03|10.43|9.03|10.4|9|0
1656597690000|2022-06-30 14:01:30|10.45|9.05|10.5|9.1|10.5|9.1|10.44|9.04|0
1656597700000|2022-06-30 14:01:40|10.48|9.08|10.43|9.03|10.49|9.09|10.43|9.03|0
1656597710000|2022-06-30 14:01:50|10.42|9.02|10.39|8.99|10.42|9.02|10.39|8.99|0
1656597720000|2022-06-30 14:02:00|10.38|8.98|10.39|8.99|10.39|8.99|10.38|8.98|0
1656597730000|2022-06-30 14:02:10|10.36|8.96|10.26|8.86|10.38|8.98|10.26|8.86|0
1656597740000|2022-06-30 14:02:20|10.27|8.87|10.24|8.84|10.27|8.87|10.24|8.84|0
1656597750000|2022-06-30 14:02:30|10.25|8.85|10.23|8.83|10.25|8.85|10.23|8.83|0
1656597760000|2022-06-30 14:02:40|10.25|8.85|10.23|8.83|10.25|8.85|10.23|8.83|0
1656597770000|2022-06-30 14:02:50|10.22|8.82|10.2|8.8|10.27|8.87|10.2|8.8|0
1656597780000|2022-06-30 14:03:00|10.22|8.82|10.21|8.81|10.22|8.82|10.18|8.78|0
1656597790000|2022-06-30 14:03:10|10.18|8.78|10.23|8.83|10.23|8.83|10.18|8.78|0
1656597800000|2022-06-30 14:03:20|10.24|8.84|10.26|8.86|10.26|8.86|10.24|8.84|0
1656597810000|2022-06-30 14:03:30|10.22|8.82|10.21|8.81|10.23|8.83|10.21|8.81|0
1656597820000|2022-06-30 14:03:40|10.19|8.79|10.27|8.87|10.27|8.87|10.19|8.79|0
1656597830000|2022-06-30 14:03:50|10.28|8.88|10.24|8.84|10.28|8.88|10.24|8.84|0
1656597840000|2022-06-30 14:04:00|10.31|8.91|10.3|8.9|10.31|8.91|10.27|8.87|0
1656597850000|2022-06-30 14:04:10|10.31|8.91|10.34|8.94|10.34|8.94|10.3|8.9|0
1656597860000|2022-06-30 14:04:20|10.35|8.95|10.35|8.95|10.35|8.95|10.34|8.94|0
1656597870000|2022-06-30 14:04:30|10.38|8.98|10.43|9.03|10.43|9.03|10.38|8.98|0
1656597880000|2022-06-30 14:04:40|10.42|9.02|10.34|8.94|10.42|9.02|10.34|8.94|0
1656597890000|2022-06-30 14:04:50|10.33|8.93|10.29|8.89|10.33|8.93|10.29|8.89|0
1656597900000|2022-06-30 14:05:00|10.27|8.87|10.25|8.85|10.28|8.88|10.25|8.85|0
1656597910000|2022-06-30 14:05:10|10.27|8.87|10.27|8.87|10.27|8.87|10.25|8.85|0
1656597920000|2022-06-30 14:05:20|10.26|8.86|10.24|8.84|10.27|8.87|10.24|8.84|0
1656597930000|2022-06-30 14:05:30|10.25|8.85|10.25|8.85|10.27|8.87|10.25|8.85|0
1656597940000|2022-06-30 14:05:40|10.24|8.84|10.25|8.85|10.25|8.85|10.24|8.84|0
1656597950000|2022-06-30 14:05:50|10.24|8.84|10.35|8.95|10.35|8.95|10.22|8.82|0
1656597960000|2022-06-30 14:06:00|10.39|8.99|10.39|8.99|10.39|8.99|10.39|8.99|0
1656597970000|2022-06-30 14:06:10|10.31|8.91|10.36|8.96|10.38|8.98|10.31|8.91|0
1656597980000|2022-06-30 14:06:20|10.38|8.98|10.42|9.02|10.44|9.04|10.38|8.98|0
1656597990000|2022-06-30 14:06:30|10.43|9.03|10.42|9.02|10.43|9.03|10.4|9|0
1656598000000|2022-06-30 14:06:40|10.45|9.05|10.38|8.98|10.45|9.05|10.38|8.98|0
1656598010000|2022-06-30 14:06:50|10.36|8.96|10.36|8.96|10.36|8.96|10.35|8.95|0
1656598020000|2022-06-30 14:07:00|10.35|8.95|10.35|8.95|10.35|8.95|10.35|8.95|0
1656598030000|2022-06-30 14:07:10|10.34|8.94|10.42|9.02|10.42|9.02|10.34|8.94|0
1656598040000|2022-06-30 14:07:20|10.41|9.01|10.42|9.02|10.42|9.02|10.41|9.01|0
1656598050000|2022-06-30 14:07:30|10.41|9.01|10.36|8.96|10.41|9.01|10.36|8.96|0
1656598060000|2022-06-30 14:07:40|10.37|8.97|10.36|8.96|10.37|8.97|10.36|8.96|0
1656598070000|2022-06-30 14:07:50|10.42|9.02|10.37|8.97|10.42|9.02|10.37|8.97|0
1656598080000|2022-06-30 14:08:00|10.33|8.93|10.27|8.87|10.33|8.93|10.27|8.87|0
1656598090000|2022-06-30 14:08:10|10.35|8.95|10.36|8.96|10.39|8.99|10.35|8.95|0
1656598100000|2022-06-30 14:08:20|10.37|8.97|10.39|8.99|10.4|9|10.37|8.97|0
1656598110000|2022-06-30 14:08:30|10.42|9.02|10.44|9.04|10.44|9.04|10.42|9.02|0
1656598120000|2022-06-30 14:08:40|10.42|9.02|10.4|9|10.42|9.02|10.4|9|0
1656598130000|2022-06-30 14:08:50|10.41|9.01|10.39|8.99|10.41|9.01|10.39|8.99|0
1656598140000|2022-06-30 14:09:00|10.42|9.02|10.4|9|10.42|9.02|10.4|9|0
1656598150000|2022-06-30 14:09:10|10.43|9.03|10.44|9.04|10.45|9.05|10.43|9.03|0
1656598160000|2022-06-30 14:09:20|10.43|9.03|10.36|8.96|10.44|9.04|10.36|8.96|0
1656598170000|2022-06-30 14:09:30|10.31|8.91|10.28|8.88|10.31|8.91|10.28|8.88|0
1656598180000|2022-06-30 14:09:40|10.3|8.9|10.3|8.9|10.33|8.93|10.3|8.9|0
1656598190000|2022-06-30 14:09:50|10.29|8.89|10.32|8.92|10.32|8.92|10.29|8.89|0
1656598200000|2022-06-30 14:10:00|10.41|9.01|10.37|8.97|10.41|9.01|10.35|8.95|0
1656598210000|2022-06-30 14:10:10|10.39|8.99|10.42|9.02|10.42|9.02|10.37|8.97|0
1656598220000|2022-06-30 14:10:20|10.43|9.03|10.45|9.05|10.45|9.05|10.43|9.03|0
1656598230000|2022-06-30 14:10:30|10.47|9.07|10.4|9|10.47|9.07|10.4|9|0
1656598240000|2022-06-30 14:10:40|10.39|8.99|10.33|8.93|10.39|8.99|10.33|8.93|0
1656598250000|2022-06-30 14:10:50|10.31|8.91|10.33|8.93|10.33|8.93|10.3|8.9|0
1656598260000|2022-06-30 14:11:00|10.32|8.92|10.36|8.96|10.39|8.99|10.32|8.92|0
1656598270000|2022-06-30 14:11:10|10.35|8.95|10.26|8.86|10.35|8.95|10.26|8.86|0
1656598280000|2022-06-30 14:11:20|10.85|9.45|10.87|9.47|10.87|9.47|10.85|9.45|0
1656598290000|2022-06-30 14:11:30|10.9|9.5|10.88|9.48|10.9|9.5|10.84|9.44|0
1656598300000|2022-06-30 14:11:40|10.91|9.51|10.93|9.53|10.94|9.54|10.91|9.51|0
1656598310000|2022-06-30 14:11:50|10.91|9.51|10.88|9.48|10.91|9.51|10.88|9.48|0
1656598320000|2022-06-30 14:12:00|10.86|9.46|11.24|9.84|11.24|9.84|10.86|9.46|0
1656598330000|2022-06-30 14:12:10|11.25|9.85|11.3|9.9|11.31|9.91|11.25|9.85|0
1656598340000|2022-06-30 14:12:20|11.31|9.91|11.32|9.92|11.32|9.92|11.31|9.91|0
1656598350000|2022-06-30 14:12:30|11.33|9.93|11.35|9.95|11.35|9.95|11.31|9.91|0
1656598360000|2022-06-30 14:12:40|11.32|9.92|11.31|9.91|11.34|9.94|11.31|9.91|0
1656598370000|2022-06-30 14:12:50|11.28|9.88|11.28|9.88|11.29|9.89|11.28|9.88|0
1656598380000|2022-06-30 14:13:00|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1656598390000|2022-06-30 14:13:10|11.24|9.84|11.32|9.92|11.32|9.92|11.24|9.84|0
1656598400000|2022-06-30 14:13:20|11.31|9.91|11.31|9.91|11.31|9.91|11.3|9.9|0
1656598410000|2022-06-30 14:13:30|11.3|9.9|11.28|9.88|11.3|9.9|11.28|9.88|0
1656598420000|2022-06-30 14:13:40|11.25|9.85|11.28|9.88|11.28|9.88|11.25|9.85|0
1656598430000|2022-06-30 14:13:50|11.3|9.9|11.3|9.9|11.31|9.91|11.3|9.9|0
1656598440000|2022-06-30 14:14:00|11.31|9.91|11.34|9.94|11.34|9.94|11.31|9.91|0
1656598450000|2022-06-30 14:14:10|11.35|9.95|11.35|9.95|11.35|9.95|11.35|9.95|0
1656598460000|2022-06-30 14:14:20|11.34|9.94|11.32|9.92|11.34|9.94|11.32|9.92|0
1656598470000|2022-06-30 14:14:30|11.31|9.91|11.32|9.92|11.32|9.92|11.3|9.9|0
1656598480000|2022-06-30 14:14:40|11.56|10.16|11.56|10.16|11.56|10.16|11.56|10.16|0
1656598490000|2022-06-30 14:14:50|11.57|10.17|11.56|10.16|11.57|10.17|11.55|10.15|0
1656598500000|2022-06-30 14:15:00|11.58|10.18|11.55|10.15|11.58|10.18|11.48|10.08|0
1656598510000|2022-06-30 14:15:10|11.57|10.17|11.51|10.11|11.57|10.17|11.51|10.11|0
1656598520000|2022-06-30 14:15:20|11.49|10.09|11.42|10.02|11.49|10.09|11.42|10.02|0
1656598530000|2022-06-30 14:15:30|11.41|10.01|11.38|9.98|11.41|10.01|11.38|9.98|0
1656598540000|2022-06-30 14:15:40|11.39|9.99|11.4|10|11.4|10|11.39|9.99|0
1656598550000|2022-06-30 14:15:50|11.38|9.98|11.39|9.99|11.41|10.01|11.38|9.98|0
1656598560000|2022-06-30 14:16:00|11.35|9.95|11.31|9.91|11.35|9.95|11.31|9.91|0
1656598570000|2022-06-30 14:16:10|11.32|9.92|11.34|9.94|11.34|9.94|11.28|9.88|0
1656598580000|2022-06-30 14:16:20|11.36|9.96|11.41|10.01|11.41|10.01|11.36|9.96|0
1656598590000|2022-06-30 14:16:30|11.4|10|11.43|10.03|11.43|10.03|11.4|10|0
1656598600000|2022-06-30 14:16:40|11.47|10.07|11.36|9.96|11.47|10.07|11.36|9.96|0
1656598610000|2022-06-30 14:16:50|11.39|9.99|11.36|9.96|11.4|10|11.36|9.96|0
1656598620000|2022-06-30 14:17:00|11.34|9.94|11.38|9.98|11.39|9.99|11.34|9.94|0
1656598630000|2022-06-30 14:17:10|11.41|10.01|11.45|10.05|11.45|10.05|11.41|10.01|0
1656598640000|2022-06-30 14:17:20|11.49|10.09|11.57|10.17|11.57|10.17|11.49|10.09|0
1656598650000|2022-06-30 14:17:30|11.62|10.22|11.62|10.22|11.63|10.23|11.59|10.19|0
1656598660000|2022-06-30 14:17:40|11.27|9.87|11.21|9.81|11.27|9.87|11.21|9.81|0
1656598670000|2022-06-30 14:17:50|11.2|9.8|11.25|9.85|11.25|9.85|11.2|9.8|0
1656598680000|2022-06-30 14:18:00|11.21|9.81|11.23|9.83|11.26|9.86|11.21|9.81|0
1656598690000|2022-06-30 14:18:10|11.26|9.86|11.37|9.97|11.37|9.97|11.26|9.86|0
1656598700000|2022-06-30 14:18:20|11.39|9.99|11.32|9.92|11.39|9.99|11.32|9.92|0
1656598710000|2022-06-30 14:18:30|11.33|9.93|11.27|9.87|11.33|9.93|11.27|9.87|0
1656598720000|2022-06-30 14:18:40|11.29|9.89|11.29|9.89|11.31|9.91|11.29|9.89|0
1656598730000|2022-06-30 14:18:50|11.33|9.93|11.32|9.92|11.33|9.93|11.28|9.88|0
1656598740000|2022-06-30 14:19:00|11.27|9.87|11.2|9.8|11.27|9.87|11.2|9.8|0
1656598750000|2022-06-30 14:19:10|11.18|9.78|11.18|9.78|11.18|9.78|11.18|9.78|0
1656598760000|2022-06-30 14:19:20|11.23|9.83|11.24|9.84|11.24|9.84|11.23|9.83|0
1656598770000|2022-06-30 14:19:30|11.26|9.86|11.27|9.87|11.29|9.89|11.26|9.86|0
1656598780000|2022-06-30 14:19:40|11.21|9.81|11.23|9.83|11.23|9.83|11.2|9.8|0
1656598790000|2022-06-30 14:19:50|11.25|9.85|11.19|9.79|11.25|9.85|11.19|9.79|0
1656598800000|2022-06-30 14:20:00|11.16|9.76|11.12|9.72|11.16|9.76|11.12|9.72|0
1656598810000|2022-06-30 14:20:10|11.15|9.75|11.11|9.71|11.15|9.75|11.11|9.71|0
1656598820000|2022-06-30 14:20:20|11.1|9.7|11.07|9.67|11.12|9.72|11.07|9.67|0
1656598830000|2022-06-30 14:20:30|11.1|9.7|11.07|9.67|11.1|9.7|11.07|9.67|0
1656598840000|2022-06-30 14:20:40|11.06|9.66|11.02|9.62|11.06|9.66|11.01|9.61|0
1656598850000|2022-06-30 14:20:50|11.07|9.67|11.12|9.72|11.12|9.72|11.07|9.67|0
1656598860000|2022-06-30 14:21:00|11.11|9.71|11.2|9.8|11.2|9.8|11.11|9.71|0
1656598870000|2022-06-30 14:21:10|11.17|9.77|11.1|9.7|11.17|9.77|11.1|9.7|0
1656598880000|2022-06-30 14:21:20|11.09|9.69|11.02|9.62|11.1|9.7|11.02|9.62|0
1656598890000|2022-06-30 14:21:30|10.98|9.58|10.98|9.58|11.01|9.61|10.98|9.58|0
1656598900000|2022-06-30 14:21:40|11|9.6|11|9.6|11|9.6|11|9.6|0
1656598910000|2022-06-30 14:21:50|10.98|9.58|10.92|9.52|10.98|9.58|10.92|9.52|0
1656598920000|2022-06-30 14:22:00|10.94|9.54|10.97|9.57|10.98|9.58|10.92|9.52|0
1656598930000|2022-06-30 14:22:10|10.98|9.58|10.97|9.57|11|9.6|10.97|9.57|0
1656598940000|2022-06-30 14:22:20|10.94|9.54|10.98|9.58|10.99|9.59|10.94|9.54|0
1656598950000|2022-06-30 14:22:30|10.99|9.59|10.98|9.58|10.99|9.59|10.98|9.58|0
1656598960000|2022-06-30 14:22:40|11.03|9.63|11.02|9.62|11.03|9.63|11.01|9.61|0
1656598970000|2022-06-30 14:22:50|10.99|9.59|11.06|9.66|11.06|9.66|10.97|9.57|0
1656598980000|2022-06-30 14:23:00|11.03|9.63|10.98|9.58|11.06|9.66|10.98|9.58|0
1656598990000|2022-06-30 14:23:10|10.99|9.59|11|9.6|11|9.6|10.98|9.58|0
1656599000000|2022-06-30 14:23:20|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1656599010000|2022-06-30 14:23:30|11.01|9.61|11.09|9.69|11.09|9.69|11|9.6|0
1656599020000|2022-06-30 14:23:40|11.08|9.68|11.16|9.76|11.16|9.76|11.08|9.68|0
1656599030000|2022-06-30 14:23:50|11.17|9.77|11.11|9.71|11.17|9.77|11.11|9.71|0
1656599040000|2022-06-30 14:24:00|11.09|9.69|11.13|9.73|11.13|9.73|11.09|9.69|0
1656599050000|2022-06-30 14:24:10|11.12|9.72|11.1|9.7|11.12|9.72|11.1|9.7|0
1656599060000|2022-06-30 14:24:20|11.11|9.71|11.07|9.67|11.11|9.71|11.04|9.64|0
1656599070000|2022-06-30 14:24:30|11.08|9.68|11.07|9.67|11.08|9.68|11.07|9.67|0
1656599080000|2022-06-30 14:24:40|11.09|9.69|11.09|9.69|11.11|9.71|11.09|9.69|0
1656599090000|2022-06-30 14:24:50|11.11|9.71|11.12|9.72|11.13|9.73|11.11|9.71|0
1656599100000|2022-06-30 14:25:00|11.08|9.68|11.13|9.73|11.13|9.73|11.08|9.68|0
1656599110000|2022-06-30 14:25:10|11.16|9.76|11.17|9.77|11.17|9.77|11.13|9.73|0
1656599120000|2022-06-30 14:25:20|11.16|9.76|11.16|9.76|11.23|9.83|11.16|9.76|0
1656599130000|2022-06-30 14:25:30|11.24|9.84|11.26|9.86|11.26|9.86|11.24|9.84|0
1656599140000|2022-06-30 14:25:40|11.27|9.87|11.24|9.84|11.27|9.87|11.24|9.84|0
1656599150000|2022-06-30 14:25:50|11.18|9.78|11.18|9.78|11.18|9.78|11.17|9.77|0
1656599160000|2022-06-30 14:26:00|11.2|9.8|11.21|9.81|11.21|9.81|11.19|9.79|0
1656599170000|2022-06-30 14:26:10|11.24|9.84|11.23|9.83|11.25|9.85|11.23|9.83|0
1656599180000|2022-06-30 14:26:20|11.24|9.84|11.25|9.85|11.25|9.85|11.24|9.84|0
1656599190000|2022-06-30 14:26:30|11.21|9.81|11.22|9.82|11.24|9.84|11.21|9.81|0
1656599200000|2022-06-30 14:26:40|11.16|9.76|11.17|9.77|11.17|9.77|11.16|9.76|0
1656599210000|2022-06-30 14:26:50|11.22|9.82|11.13|9.73|11.22|9.82|11.13|9.73|0
1656599220000|2022-06-30 14:27:00|11.1|9.7|11.06|9.66|11.1|9.7|11.06|9.66|0
1656599230000|2022-06-30 14:27:10|11.12|9.72|11.15|9.75|11.15|9.75|11.12|9.72|0
1656599240000|2022-06-30 14:27:20|11.17|9.77|11.21|9.81|11.21|9.81|11.17|9.77|0
1656599250000|2022-06-30 14:27:30|11.19|9.79|11.18|9.78|11.19|9.79|11.17|9.77|0
1656599260000|2022-06-30 14:27:40|11.16|9.76|11.16|9.76|11.17|9.77|11.16|9.76|0
1656599270000|2022-06-30 14:27:50|11.1|9.7|11.09|9.69|11.1|9.7|11.09|9.69|0
1656599280000|2022-06-30 14:28:00|11.08|9.68|11.02|9.62|11.08|9.68|11.02|9.62|0
1656599290000|2022-06-30 14:28:10|11.07|9.67|11.1|9.7|11.11|9.71|11.07|9.67|0
1656599300000|2022-06-30 14:28:20|11.11|9.71|11.12|9.72|11.12|9.72|11.11|9.71|0
1656599310000|2022-06-30 14:28:30|11.1|9.7|11.08|9.68|11.1|9.7|11.07|9.67|0
1656599320000|2022-06-30 14:28:40|11.07|9.67|11.04|9.64|11.08|9.68|11.04|9.64|0
1656599330000|2022-06-30 14:28:50|11.07|9.67|11.07|9.67|11.08|9.68|11.06|9.66|0
1656599340000|2022-06-30 14:29:00|11.04|9.64|11.12|9.72|11.12|9.72|11.04|9.64|0
1656599350000|2022-06-30 14:29:10|11.11|9.71|11.11|9.71|11.11|9.71|11.1|9.7|0
1656599360000|2022-06-30 14:29:20|11.08|9.68|11.11|9.71|11.11|9.71|11.08|9.68|0
1656599370000|2022-06-30 14:29:30|11.09|9.69|11.09|9.69|11.1|9.7|11.08|9.68|0
1656599380000|2022-06-30 14:29:40|11.1|9.7|11.13|9.73|11.13|9.73|11.1|9.7|0
1656599390000|2022-06-30 14:29:50|11.17|9.77|11.13|9.73|11.17|9.77|11.13|9.73|0
1656599400000|2022-06-30 14:30:00|11.15|9.75|11.03|9.63|11.15|9.75|11.03|9.63|0
1656599410000|2022-06-30 14:30:10|11.07|9.67|11.17|9.77|11.17|9.77|11.07|9.67|0
1656599420000|2022-06-30 14:30:20|11.16|9.76|11.12|9.72|11.16|9.76|11.12|9.72|0
1656599430000|2022-06-30 14:30:30|11.2|9.8|11.33|9.93|11.33|9.93|11.2|9.8|0
1656599440000|2022-06-30 14:30:40|11.36|9.96|11.3|9.9|11.36|9.96|11.3|9.9|0
1656599450000|2022-06-30 14:30:50|11.29|9.89|11.41|10.01|11.43|10.03|11.29|9.89|0
1656599460000|2022-06-30 14:31:00|11.34|9.94|11.36|9.96|11.36|9.96|11.34|9.94|0
1656599470000|2022-06-30 14:31:10|11.41|10.01|11.41|10.01|11.44|10.04|11.41|10.01|0
1656599480000|2022-06-30 14:31:20|11.4|10|11.44|10.04|11.44|10.04|11.4|10|0
1656599490000|2022-06-30 14:31:30|11.43|10.03|11.44|10.04|11.44|10.04|11.43|10.03|0
1656599500000|2022-06-30 14:31:40|11.42|10.02|11.44|10.04|11.44|10.04|11.38|9.98|0
1656599510000|2022-06-30 14:31:50|11.41|10.01|11.4|10|11.41|10.01|11.37|9.97|0
1656599520000|2022-06-30 14:32:00|11.32|9.92|11.33|9.93|11.36|9.96|11.32|9.92|0
1656599530000|2022-06-30 14:32:10|11.3|9.9|11.27|9.87|11.3|9.9|11.27|9.87|0
1656599540000|2022-06-30 14:32:20|11.32|9.92|11.48|10.08|11.48|10.08|11.3|9.9|0
1656599550000|2022-06-30 14:32:30|11.43|10.03|11.54|10.14|11.54|10.14|11.43|10.03|0
1656599560000|2022-06-30 14:32:40|11.55|10.15|11.55|10.15|11.55|10.15|11.54|10.14|0
1656599570000|2022-06-30 14:32:50|11.51|10.11|11.49|10.09|11.51|10.11|11.49|10.09|0
1656599580000|2022-06-30 14:33:00|11.54|10.14|11.55|10.15|11.55|10.15|11.52|10.12|0
1656599590000|2022-06-30 14:33:10|11.56|10.16|11.65|10.25|11.65|10.25|11.56|10.16|0
1656599610000|2022-06-30 14:33:30|11.76|10.36|11.75|10.35|11.76|10.36|11.75|10.35|0
1656599620000|2022-06-30 14:33:40|11.74|10.34|11.78|10.38|11.82|10.42|11.74|10.34|0
1656599630000|2022-06-30 14:33:50|11.79|10.39|11.77|10.37|11.81|10.41|11.77|10.37|0
1656599640000|2022-06-30 14:34:00|11.75|10.35|11.85|10.45|11.85|10.45|11.75|10.35|0
1656599650000|2022-06-30 14:34:10|11.84|10.44|11.74|10.34|11.84|10.44|11.74|10.34|0
1656599660000|2022-06-30 14:34:20|11.72|10.32|11.74|10.34|11.75|10.35|11.72|10.32|0
1656599670000|2022-06-30 14:34:30|11.76|10.36|11.74|10.34|11.77|10.37|11.74|10.34|0
1656599680000|2022-06-30 14:34:40|11.78|10.38|11.75|10.35|11.78|10.38|11.75|10.35|0
1656599690000|2022-06-30 14:34:50|11.81|10.41|11.83|10.43|11.83|10.43|11.81|10.41|0
1656599700000|2022-06-30 14:35:00|11.81|10.41|11.79|10.39|11.81|10.41|11.79|10.39|0
1656599710000|2022-06-30 14:35:10|11.75|10.35|11.82|10.42|11.82|10.42|11.75|10.35|0
1656599720000|2022-06-30 14:35:20|11.78|10.38|11.78|10.38|11.83|10.43|11.78|10.38|0
1656599730000|2022-06-30 14:35:30|11.82|10.42|11.81|10.41|11.82|10.42|11.81|10.41|0
1656599740000|2022-06-30 14:35:40|11.77|10.37|11.76|10.36|11.77|10.37|11.76|10.36|0
1656599750000|2022-06-30 14:35:50|11.75|10.35|11.76|10.36|11.76|10.36|11.74|10.34|0
1656599760000|2022-06-30 14:36:00|11.68|10.28|11.7|10.3|11.71|10.31|11.68|10.28|0
1656599770000|2022-06-30 14:36:10|11.66|10.26|11.71|10.31|11.71|10.31|11.66|10.26|0
1656599780000|2022-06-30 14:36:20|11.7|10.3|11.65|10.25|11.7|10.3|11.65|10.25|0
1656599790000|2022-06-30 14:36:30|11.62|10.22|11.62|10.22|11.62|10.22|11.61|10.21|0
1656599800000|2022-06-30 14:36:40|11.61|10.21|11.66|10.26|11.66|10.26|11.61|10.21|0
1656599810000|2022-06-30 14:36:50|11.64|10.24|11.69|10.29|11.69|10.29|11.64|10.24|0
1656599820000|2022-06-30 14:37:00|11.65|10.25|11.61|10.21|11.65|10.25|11.61|10.21|0
1656599830000|2022-06-30 14:37:10|11.63|10.23|11.64|10.24|11.65|10.25|11.63|10.23|0
1656599840000|2022-06-30 14:37:20|11.68|10.28|11.62|10.22|11.68|10.28|11.62|10.22|0
1656599850000|2022-06-30 14:37:30|11.63|10.23|11.64|10.24|11.66|10.26|11.63|10.23|0
1656599860000|2022-06-30 14:37:40|11.63|10.23|11.69|10.29|11.69|10.29|11.63|10.23|0
1656599870000|2022-06-30 14:37:50|11.72|10.32|11.72|10.32|11.76|10.36|11.71|10.31|0
1656599880000|2022-06-30 14:38:00|11.71|10.31|11.64|10.24|11.71|10.31|11.64|10.24|0
1656599890000|2022-06-30 14:38:10|11.65|10.25|11.7|10.3|11.7|10.3|11.65|10.25|0
1656599900000|2022-06-30 14:38:20|11.69|10.29|11.72|10.32|11.73|10.33|11.69|10.29|0
1656599910000|2022-06-30 14:38:30|11.75|10.35|11.7|10.3|11.75|10.35|11.7|10.3|0
1656599920000|2022-06-30 14:38:40|11.69|10.29|11.69|10.29|11.73|10.33|11.69|10.29|0
1656599930000|2022-06-30 14:38:50|11.68|10.28|11.52|10.12|11.68|10.28|11.52|10.12|0
1656599940000|2022-06-30 14:39:00|11.54|10.14|11.51|10.11|11.54|10.14|11.51|10.11|0
1656599950000|2022-06-30 14:39:10|11.55|10.15|11.56|10.16|11.56|10.16|11.54|10.14|0
1656599960000|2022-06-30 14:39:20|11.55|10.15|11.54|10.14|11.55|10.15|11.54|10.14|0
1656599970000|2022-06-30 14:39:30|11.52|10.12|11.55|10.15|11.55|10.15|11.52|10.12|0
1656599980000|2022-06-30 14:39:40|11.57|10.17|11.54|10.14|11.57|10.17|11.54|10.14|0
1656599990000|2022-06-30 14:39:50|11.52|10.12|11.44|10.04|11.52|10.12|11.44|10.04|0
1656600000000|2022-06-30 14:40:00|11.4|10|11.4|10|11.42|10.02|11.4|10|0
1656600010000|2022-06-30 14:40:10|11.38|9.98|11.41|10.01|11.41|10.01|11.38|9.98|0
1656600020000|2022-06-30 14:40:20|11.37|9.97|11.41|10.01|11.41|10.01|11.36|9.96|0
1656600030000|2022-06-30 14:40:30|11.44|10.04|11.47|10.07|11.47|10.07|11.44|10.04|0
1656600040000|2022-06-30 14:40:40|11.45|10.05|11.4|10|11.45|10.05|11.37|9.97|0
1656600050000|2022-06-30 14:40:50|11.43|10.03|11.47|10.07|11.47|10.07|11.42|10.02|0
1656600060000|2022-06-30 14:41:00|11.49|10.09|11.44|10.04|11.49|10.09|11.43|10.03|0
1656600070000|2022-06-30 14:41:10|11.43|10.03|11.46|10.06|11.46|10.06|11.43|10.03|0
1656600080000|2022-06-30 14:41:20|11.47|10.07|11.47|10.07|11.48|10.08|11.47|10.07|0
1656600090000|2022-06-30 14:41:30|11.48|10.08|11.47|10.07|11.48|10.08|11.47|10.07|0
1656600100000|2022-06-30 14:41:40|11.42|10.02|11.4|10|11.42|10.02|11.4|10|0
1656600110000|2022-06-30 14:41:50|11.38|9.98|11.38|9.98|11.42|10.02|11.38|9.98|0
1656600120000|2022-06-30 14:42:00|11.37|9.97|11.33|9.93|11.37|9.97|11.33|9.93|0
1656600130000|2022-06-30 14:42:10|11.35|9.95|11.37|9.97|11.37|9.97|11.34|9.94|0
1656600140000|2022-06-30 14:42:20|11.34|9.94|11.37|9.97|11.37|9.97|11.34|9.94|0
1656600150000|2022-06-30 14:42:30|11.33|9.93|11.34|9.94|11.37|9.97|11.33|9.93|0
1656600160000|2022-06-30 14:42:40|11.33|9.93|11.33|9.93|11.34|9.94|11.33|9.93|0
1656600170000|2022-06-30 14:42:50|11.34|9.94|11.32|9.92|11.34|9.94|11.3|9.9|0
1656600180000|2022-06-30 14:43:00|11.28|9.88|11.37|9.97|11.37|9.97|11.28|9.88|0
1656600190000|2022-06-30 14:43:10|11.39|9.99|11.38|9.98|11.39|9.99|11.35|9.95|0
1656600200000|2022-06-30 14:43:20|11.4|10|11.37|9.97|11.41|10.01|11.37|9.97|0
1656600210000|2022-06-30 14:43:30|11.39|9.99|11.37|9.97|11.39|9.99|11.36|9.96|0
1656600220000|2022-06-30 14:43:40|11.35|9.95|11.37|9.97|11.37|9.97|11.33|9.93|0
1656600230000|2022-06-30 14:43:50|11.35|9.95|11.34|9.94|11.35|9.95|11.33|9.93|0
1656600240000|2022-06-30 14:44:00|11.3|9.9|11.32|9.92|11.34|9.94|11.3|9.9|0
1656600250000|2022-06-30 14:44:10|11.34|9.94|11.37|9.97|11.38|9.98|11.34|9.94|0
1656600260000|2022-06-30 14:44:20|11.43|10.03|11.43|10.03|11.44|10.04|11.43|10.03|0
1656600270000|2022-06-30 14:44:30|11.45|10.05|11.35|9.95|11.45|10.05|11.35|9.95|0
1656600280000|2022-06-30 14:44:40|11.34|9.94|11.32|9.92|11.34|9.94|11.32|9.92|0
1656600290000|2022-06-30 14:44:50|11.29|9.89|11.26|9.86|11.29|9.89|11.26|9.86|0
1656600300000|2022-06-30 14:45:00|11.27|9.87|11.28|9.88|11.29|9.89|11.27|9.87|0
1656600310000|2022-06-30 14:45:10|11.29|9.89|11.29|9.89|11.31|9.91|11.29|9.89|0
1656600320000|2022-06-30 14:45:20|11.34|9.94|11.37|9.97|11.37|9.97|11.33|9.93|0
1656600330000|2022-06-30 14:45:30|11.38|9.98|11.36|9.96|11.38|9.98|11.36|9.96|0
1656600340000|2022-06-30 14:45:40|11.35|9.95|11.41|10.01|11.41|10.01|11.35|9.95|0
1656600350000|2022-06-30 14:45:50|11.42|10.02|11.35|9.95|11.42|10.02|11.35|9.95|0
1656600360000|2022-06-30 14:46:00|11.37|9.97|11.35|9.95|11.37|9.97|11.35|9.95|0
1656600370000|2022-06-30 14:46:10|11.37|9.97|10.72|9.32|11.37|9.97|10.7|9.3|0
1656600380000|2022-06-30 14:46:20|10.73|9.33|10.74|9.34|10.74|9.34|10.73|9.33|0
1656600390000|2022-06-30 14:46:30|10.76|9.36|10.73|9.33|10.76|9.36|10.73|9.33|0
1656600400000|2022-06-30 14:46:40|10.72|9.32|10.68|9.28|10.73|9.33|10.68|9.28|0
1656600410000|2022-06-30 14:46:50|10.67|9.27|10.72|9.32|10.72|9.32|10.67|9.27|0
1656600420000|2022-06-30 14:47:00|10.75|9.35|10.76|9.36|10.76|9.36|10.75|9.35|0
1656600430000|2022-06-30 14:47:10|10.78|9.38|10.8|9.4|10.8|9.4|10.78|9.38|0
1656600440000|2022-06-30 14:47:20|10.81|9.41|10.76|9.36|10.84|9.44|10.76|9.36|0
1656600450000|2022-06-30 14:47:30|10.75|9.35|10.79|9.39|10.79|9.39|10.74|9.34|0
1656600460000|2022-06-30 14:47:40|10.8|9.4|10.76|9.36|10.8|9.4|10.76|9.36|0
1656600470000|2022-06-30 14:47:50|10.75|9.35|10.8|9.4|10.8|9.4|10.75|9.35|0
1656600480000|2022-06-30 14:48:00|10.79|9.39|10.83|9.43|10.83|9.43|10.79|9.39|0
1656600490000|2022-06-30 14:48:10|10.84|9.44|10.87|9.47|10.88|9.48|10.84|9.44|0
1656600500000|2022-06-30 14:48:20|10.88|9.48|10.74|9.34|10.88|9.48|10.74|9.34|0
1656600510000|2022-06-30 14:48:30|10.75|9.35|10.76|9.36|10.76|9.36|10.73|9.33|0
1656600520000|2022-06-30 14:48:40|10.74|9.34|10.69|9.29|10.74|9.34|10.69|9.29|0
1656600530000|2022-06-30 14:48:50|10.67|9.27|10.64|9.24|10.67|9.27|10.64|9.24|0
1656600540000|2022-06-30 14:49:00|10.67|9.27|10.68|9.28|10.68|9.28|10.65|9.25|0
1656600550000|2022-06-30 14:49:10|10.69|9.29|10.73|9.33|10.73|9.33|10.69|9.29|0
1656600560000|2022-06-30 14:49:20|10.74|9.34|10.77|9.37|10.78|9.38|10.74|9.34|0
1656600570000|2022-06-30 14:49:30|10.78|9.38|10.81|9.41|10.84|9.44|10.78|9.38|0
1656600580000|2022-06-30 14:49:40|10.83|9.43|10.84|9.44|10.85|9.45|10.83|9.43|0
1656600590000|2022-06-30 14:49:50|10.85|9.45|10.84|9.44|10.85|9.45|10.84|9.44|0
1656600600000|2022-06-30 14:50:00|10.85|9.45|10.83|9.43|10.85|9.45|10.83|9.43|0
1656600610000|2022-06-30 14:50:10|10.85|9.45|10.84|9.44|10.87|9.47|10.84|9.44|0
1656600620000|2022-06-30 14:50:20|10.91|9.51|10.9|9.5|10.93|9.53|10.89|9.49|0
1656600630000|2022-06-30 14:50:30|10.89|9.49|10.86|9.46|10.89|9.49|10.85|9.45|0
1656600640000|2022-06-30 14:50:40|10.87|9.47|10.88|9.48|10.88|9.48|10.85|9.45|0
1656600650000|2022-06-30 14:50:50|10.9|9.5|10.87|9.47|10.96|9.56|10.87|9.47|0
1656600660000|2022-06-30 14:51:00|10.89|9.49|10.81|9.41|10.89|9.49|10.81|9.41|0
1656600670000|2022-06-30 14:51:10|10.87|9.47|10.93|9.53|10.93|9.53|10.87|9.47|0
1656600680000|2022-06-30 14:51:20|10.97|9.57|10.98|9.58|10.98|9.58|10.96|9.56|0
1656600690000|2022-06-30 14:51:30|10.94|9.54|10.93|9.53|10.94|9.54|10.91|9.51|0
1656600700000|2022-06-30 14:51:40|10.96|9.56|11.02|9.62|11.02|9.62|10.96|9.56|0
1656600710000|2022-06-30 14:51:50|11|9.6|10.99|9.59|11|9.6|10.98|9.58|0
1656600720000|2022-06-30 14:52:00|11.07|9.67|11.06|9.66|11.07|9.67|11.06|9.66|0
1656600730000|2022-06-30 14:52:10|11.08|9.68|11.03|9.63|11.08|9.68|11.03|9.63|0
1656600740000|2022-06-30 14:52:20|11.02|9.62|11.08|9.68|11.08|9.68|11.02|9.62|0
1656600750000|2022-06-30 14:52:30|11.39|9.99|11.44|10.04|11.46|10.06|11.39|9.99|0
1656600760000|2022-06-30 14:52:40|11.41|10.01|11.39|9.99|11.41|10.01|11.39|9.99|0
1656600770000|2022-06-30 14:52:50|11.41|10.01|11.38|9.98|11.41|10.01|11.37|9.97|0
1656600780000|2022-06-30 14:53:00|11.37|9.97|11.37|9.97|11.37|9.97|11.37|9.97|0
1656600790000|2022-06-30 14:53:10|11.38|9.98|11.45|10.05|11.45|10.05|11.38|9.98|0
1656600800000|2022-06-30 14:53:20|11.51|10.11|11.61|10.21|11.61|10.21|11.51|10.11|0
1656600820000|2022-06-30 14:53:40|11.65|10.25|11.66|10.26|11.66|10.26|11.64|10.24|0
1656600830000|2022-06-30 14:53:50|11.65|10.25|11.64|10.24|11.7|10.3|11.64|10.24|0
1656600840000|2022-06-30 14:54:00|11.65|10.25|11.72|10.32|11.72|10.32|11.65|10.25|0
1656600850000|2022-06-30 14:54:10|11.08|9.68|11.07|9.67|11.08|9.68|11.07|9.67|0
1656600860000|2022-06-30 14:54:20|11.05|9.65|11.05|9.65|11.05|9.65|11.04|9.64|0
1656600870000|2022-06-30 14:54:30|11.04|9.64|11.05|9.65|11.05|9.65|11.04|9.64|0
1656600880000|2022-06-30 14:54:40|11.04|9.64|11.01|9.61|11.04|9.64|11.01|9.61|0
1656600890000|2022-06-30 14:54:50|11.02|9.62|11.04|9.64|11.07|9.67|11.02|9.62|0
1656600900000|2022-06-30 14:55:00|11.05|9.65|11.03|9.63|11.05|9.65|11.03|9.63|0
1656600910000|2022-06-30 14:55:10|11.01|9.61|11.08|9.68|11.08|9.68|11|9.6|0
1656600920000|2022-06-30 14:55:20|11.1|9.7|11.07|9.67|11.1|9.7|11.05|9.65|0
1656600930000|2022-06-30 14:55:30|11.04|9.64|11.08|9.68|11.08|9.68|11.04|9.64|0
1656600940000|2022-06-30 14:55:40|11.11|9.71|11.12|9.72|11.12|9.72|11.1|9.7|0
1656600950000|2022-06-30 14:55:50|11.11|9.71|11.11|9.71|11.12|9.72|11.11|9.71|0
1656600960000|2022-06-30 14:56:00|11.09|9.69|11.11|9.71|11.11|9.71|11.09|9.69|0
1656600970000|2022-06-30 14:56:10|11.12|9.72|11.05|9.65|11.13|9.73|11.05|9.65|0
1656600980000|2022-06-30 14:56:20|11.04|9.64|11.07|9.67|11.07|9.67|11.03|9.63|0
1656600990000|2022-06-30 14:56:30|11.08|9.68|11.09|9.69|11.09|9.69|11.08|9.68|0
1656601000000|2022-06-30 14:56:40|11.1|9.7|11.12|9.72|11.12|9.72|11.1|9.7|0
1656601010000|2022-06-30 14:56:50|11.1|9.7|11.09|9.69|11.11|9.71|11.08|9.68|0
1656601020000|2022-06-30 14:57:00|11.11|9.71|11.12|9.72|11.12|9.72|11.11|9.71|0
1656601030000|2022-06-30 14:57:10|11.11|9.71|11.1|9.7|11.11|9.71|11.09|9.69|0
1656601040000|2022-06-30 14:57:20|11.11|9.71|11.05|9.65|11.11|9.71|11.05|9.65|0
1656601050000|2022-06-30 14:57:30|11.07|9.67|11.08|9.68|11.09|9.69|11.07|9.67|0
1656601060000|2022-06-30 14:57:40|11.07|9.67|11.09|9.69|11.09|9.69|11.07|9.67|0
1656601070000|2022-06-30 14:57:50|11.11|9.71|11.11|9.71|11.11|9.71|11.11|9.71|0
1656601080000|2022-06-30 14:58:00|11.13|9.73|11.25|9.85|11.25|9.85|11.13|9.73|0
1656601090000|2022-06-30 14:58:10|11.23|9.83|11.23|9.83|11.25|9.85|11.23|9.83|0
1656601100000|2022-06-30 14:58:20|11.25|9.85|11.29|9.89|11.29|9.89|11.25|9.85|0
1656601110000|2022-06-30 14:58:30|11.26|9.86|11.27|9.87|11.29|9.89|11.26|9.86|0
1656601120000|2022-06-30 14:58:40|11.31|9.91|11.27|9.87|11.32|9.92|11.27|9.87|0
1656601130000|2022-06-30 14:58:50|11.26|9.86|11.27|9.87|11.28|9.88|11.26|9.86|0
1656601140000|2022-06-30 14:59:00|11.26|9.86|11.32|9.92|11.32|9.92|11.26|9.86|0
1656601150000|2022-06-30 14:59:10|11.31|9.91|11.38|9.98|11.38|9.98|11.31|9.91|0
1656601160000|2022-06-30 14:59:20|11.36|9.96|11.34|9.94|11.36|9.96|11.34|9.94|0
1656601170000|2022-06-30 14:59:30|11.33|9.93|11.33|9.93|11.35|9.95|11.33|9.93|0
1656601180000|2022-06-30 14:59:40|11.34|9.94|11.29|9.89|11.34|9.94|11.29|9.89|0
1656601190000|2022-06-30 14:59:50|11.31|9.91|11.32|9.92|11.32|9.92|11.27|9.87|0
1656601200000|2022-06-30 15:00:00|11.31|9.91|11.29|9.89|11.31|9.91|11.28|9.88|0
1656601210000|2022-06-30 15:00:10|11.26|9.86|11.31|9.91|11.31|9.91|11.26|9.86|0
1656601220000|2022-06-30 15:00:20|11.32|9.92|11.25|9.85|11.32|9.92|11.25|9.85|0
1656601230000|2022-06-30 15:00:30|11.24|9.84|11.23|9.83|11.25|9.85|11.23|9.83|0
1656601240000|2022-06-30 15:00:40|11.21|9.81|11.19|9.79|11.21|9.81|11.19|9.79|0
1656601250000|2022-06-30 15:00:50|11.2|9.8|11.23|9.83|11.23|9.83|11.2|9.8|0
1656601260000|2022-06-30 15:01:00|11.19|9.79|11.1|9.7|11.23|9.83|11.1|9.7|0
1656601270000|2022-06-30 15:01:10|11.12|9.72|11.12|9.72|11.14|9.74|11.12|9.72|0
1656601280000|2022-06-30 15:01:20|11.11|9.71|11.11|9.71|11.11|9.71|11.09|9.69|0
1656601290000|2022-06-30 15:01:30|11.1|9.7|11.08|9.68|11.13|9.73|11.08|9.68|0
1656601300000|2022-06-30 15:01:40|11.1|9.7|11.1|9.7|11.11|9.71|11.09|9.69|0
1656601310000|2022-06-30 15:01:50|11.09|9.69|11.05|9.65|11.09|9.69|11.05|9.65|0
1656601320000|2022-06-30 15:02:00|11.04|9.64|11.04|9.64|11.05|9.65|11.04|9.64|0
1656601330000|2022-06-30 15:02:10|11.05|9.65|11.05|9.65|11.08|9.68|11.04|9.64|0
1656601340000|2022-06-30 15:02:20|11.08|9.68|11.09|9.69|11.1|9.7|11.08|9.68|0
1656601350000|2022-06-30 15:02:30|11.1|9.7|11.08|9.68|11.1|9.7|11.08|9.68|0
1656601360000|2022-06-30 15:02:40|11.09|9.69|11.08|9.68|11.1|9.7|11.08|9.68|0
1656601370000|2022-06-30 15:02:50|11.1|9.7|11.08|9.68|11.1|9.7|11.08|9.68|0
1656601380000|2022-06-30 15:03:00|11.1|9.7|11.05|9.65|11.1|9.7|11.04|9.64|0
1656601390000|2022-06-30 15:03:10|11.04|9.64|11.08|9.68|11.08|9.68|11.04|9.64|0
1656601400000|2022-06-30 15:03:20|11.09|9.69|11.11|9.71|11.12|9.72|11.09|9.69|0
1656601410000|2022-06-30 15:03:30|11.04|9.64|11.04|9.64|11.05|9.65|11.04|9.64|0
1656601420000|2022-06-30 15:03:40|11|9.6|10.96|9.56|11.01|9.61|10.96|9.56|0
1656601430000|2022-06-30 15:03:50|11|9.6|10.99|9.59|11|9.6|10.97|9.57|0
1656601440000|2022-06-30 15:04:00|10.95|9.55|10.94|9.54|10.95|9.55|10.92|9.52|0
1656601450000|2022-06-30 15:04:10|10.93|9.53|10.96|9.56|10.96|9.56|10.92|9.52|0
1656601460000|2022-06-30 15:04:20|10.99|9.59|11|9.6|11.01|9.61|10.96|9.56|0
1656601470000|2022-06-30 15:04:30|11.01|9.61|11.02|9.62|11.03|9.63|11|9.6|0
1656601480000|2022-06-30 15:04:40|11|9.6|11|9.6|11|9.6|10.99|9.59|0
1656601490000|2022-06-30 15:04:50|10.99|9.59|11|9.6|11.01|9.61|10.99|9.59|0
1656601500000|2022-06-30 15:05:00|11.04|9.64|11.04|9.64|11.07|9.67|11.04|9.64|0
1656601510000|2022-06-30 15:05:10|11.07|9.67|11.09|9.69|11.09|9.69|11.05|9.65|0
1656601520000|2022-06-30 15:05:20|11.1|9.7|11.09|9.69|11.12|9.72|11.09|9.69|0
1656601530000|2022-06-30 15:05:30|11.12|9.72|11.18|9.78|11.18|9.78|11.11|9.71|0
1656601540000|2022-06-30 15:05:40|11.16|9.76|11.16|9.76|11.17|9.77|11.14|9.74|0
1656601550000|2022-06-30 15:05:50|11.19|9.79|11.11|9.71|11.19|9.79|11.11|9.71|0
1656601560000|2022-06-30 15:06:00|11.13|9.73|11.14|9.74|11.14|9.74|11.13|9.73|0
1656601570000|2022-06-30 15:06:10|11.17|9.77|11.16|9.76|11.17|9.77|11.16|9.76|0
1656601580000|2022-06-30 15:06:20|11.14|9.74|11.12|9.72|11.14|9.74|11.11|9.71|0
1656601590000|2022-06-30 15:06:30|11.11|9.71|11.08|9.68|11.11|9.71|11.08|9.68|0
1656601600000|2022-06-30 15:06:40|11.05|9.65|11.12|9.72|11.12|9.72|11.05|9.65|0
1656601610000|2022-06-30 15:06:50|11.13|9.73|11.14|9.74|11.16|9.76|11.13|9.73|0
1656601620000|2022-06-30 15:07:00|11.11|9.71|11.13|9.73|11.14|9.74|11.11|9.71|0
1656601630000|2022-06-30 15:07:10|11.12|9.72|11.16|9.76|11.16|9.76|11.11|9.71|0
1656601640000|2022-06-30 15:07:20|11.17|9.77|11.17|9.77|11.18|9.78|11.17|9.77|0
1656601650000|2022-06-30 15:07:30|11.13|9.73|11.18|9.78|11.18|9.78|11.13|9.73|0
1656601660000|2022-06-30 15:07:40|11.17|9.77|11.18|9.78|11.18|9.78|11.17|9.77|0
1656601670000|2022-06-30 15:07:50|11.2|9.8|11.2|9.8|11.21|9.81|11.2|9.8|0
1656601680000|2022-06-30 15:08:00|11.21|9.81|11.23|9.83|11.24|9.84|11.2|9.8|0
1656601690000|2022-06-30 15:08:10|11.24|9.84|11.66|10.26|11.66|10.26|11.24|9.84|0
1656601700000|2022-06-30 15:08:20|11.69|10.29|11.71|10.31|11.72|10.32|11.69|10.29|0
1656601710000|2022-06-30 15:08:30|11.68|10.28|11.71|10.31|11.72|10.32|11.68|10.28|0
1656601720000|2022-06-30 15:08:40|11.72|10.32|12.03|10.63|12.04|10.64|11.72|10.32|0
1656601730000|2022-06-30 15:08:50|12.04|10.64|12.01|10.61|12.04|10.64|12.01|10.61|0
1656601740000|2022-06-30 15:09:00|12.04|10.64|12.16|10.76|12.16|10.76|12.04|10.64|0
1656601750000|2022-06-30 15:09:10|12.17|10.77|12.17|10.77|12.17|10.77|12.17|10.77|0
1656601760000|2022-06-30 15:09:20|12.21|10.81|12.22|10.82|12.23|10.83|12.21|10.81|0
1656601770000|2022-06-30 15:09:30|12.21|10.81|12.18|10.78|12.22|10.82|12.18|10.78|0
1656601780000|2022-06-30 15:09:40|12.21|10.81|12.18|10.78|12.21|10.81|12.18|10.78|0
1656601790000|2022-06-30 15:09:50|12.19|10.79|12.18|10.78|12.2|10.8|12.18|10.78|0
1656601800000|2022-06-30 15:10:00|12.21|10.81|12.22|10.82|12.22|10.82|12.2|10.8|0
1656601810000|2022-06-30 15:10:10|12.24|10.84|12.23|10.83|12.25|10.85|12.23|10.83|0
1656601820000|2022-06-30 15:10:20|12.22|10.82|12.26|10.86|12.26|10.86|12.22|10.82|0
1656601830000|2022-06-30 15:10:30|12.25|10.85|12.26|10.86|12.26|10.86|12.25|10.85|0
1656601840000|2022-06-30 15:10:40|12.25|10.85|12.25|10.85|12.25|10.85|12.23|10.83|0
1656601850000|2022-06-30 15:10:50|12.26|10.86|12.23|10.83|12.26|10.86|12.23|10.83|0
1656601860000|2022-06-30 15:11:00|12.16|10.76|12.12|10.72|12.16|10.76|12.12|10.72|0
1656601870000|2022-06-30 15:11:10|12.14|10.74|12.11|10.71|12.14|10.74|12.1|10.7|0
1656601880000|2022-06-30 15:11:20|12.1|10.7|12.09|10.69|12.12|10.72|12.09|10.69|0
1656601890000|2022-06-30 15:11:30|12.1|10.7|12.01|10.61|12.1|10.7|12.01|10.61|0
1656601900000|2022-06-30 15:11:40|11.97|10.57|11.98|10.58|11.99|10.59|11.97|10.57|0
1656601910000|2022-06-30 15:11:50|11.97|10.57|12.01|10.61|12.01|10.61|11.97|10.57|0
1656601920000|2022-06-30 15:12:00|11.94|10.54|11.98|10.58|11.98|10.58|11.94|10.54|0
1656601930000|2022-06-30 15:12:10|11.97|10.57|12.04|10.64|12.04|10.64|11.97|10.57|0
1656601940000|2022-06-30 15:12:20|12.12|10.72|12.11|10.71|12.12|10.72|12.09|10.69|0
1656601950000|2022-06-30 15:12:30|12.12|10.72|12.09|10.69|12.14|10.74|12.09|10.69|0
1656601960000|2022-06-30 15:12:40|12.1|10.7|12.1|10.7|12.12|10.72|12.1|10.7|0
1656601970000|2022-06-30 15:12:50|12.09|10.69|12.06|10.66|12.09|10.69|12.06|10.66|0
1656601980000|2022-06-30 15:13:00|12.07|10.67|12.07|10.67|12.09|10.69|12.07|10.67|0
1656601990000|2022-06-30 15:13:10|12.09|10.69|12.11|10.71|12.11|10.71|12.07|10.67|0
1656602000000|2022-06-30 15:13:20|12.1|10.7|12.11|10.71|12.12|10.72|12.1|10.7|0
1656602010000|2022-06-30 15:13:30|12.1|10.7|12.06|10.66|12.1|10.7|12.06|10.66|0
1656602020000|2022-06-30 15:13:40|12.09|10.69|12.14|10.74|12.14|10.74|12.07|10.67|0
1656602030000|2022-06-30 15:13:50|12.12|10.72|12.15|10.75|12.17|10.77|12.12|10.72|0
1656602040000|2022-06-30 15:14:00|12.17|10.77|12.14|10.74|12.17|10.77|12.14|10.74|0
1656602050000|2022-06-30 15:14:10|12.12|10.72|12.11|10.71|12.12|10.72|12.1|10.7|0
1656602060000|2022-06-30 15:14:20|12.14|10.74|12.14|10.74|12.17|10.77|12.14|10.74|0
1656602070000|2022-06-30 15:14:30|12.12|10.72|12.11|10.71|12.12|10.72|12.1|10.7|0
1656602080000|2022-06-30 15:14:40|12.1|10.7|12.1|10.7|12.11|10.71|12.09|10.69|0
1656602090000|2022-06-30 15:14:50|12.07|10.67|12.04|10.64|12.07|10.67|12.04|10.64|0
1656602100000|2022-06-30 15:15:00|12.01|10.61|12.03|10.63|12.04|10.64|12.01|10.61|0
1656602110000|2022-06-30 15:15:10|12.06|10.66|12.09|10.69|12.09|10.69|12.06|10.66|0
1656602120000|2022-06-30 15:15:20|12.1|10.7|12.14|10.74|12.14|10.74|12.1|10.7|0
1656602130000|2022-06-30 15:15:30|12.15|10.75|12.16|10.76|12.16|10.76|12.15|10.75|0
1656602140000|2022-06-30 15:15:40|12.14|10.74|12.11|10.71|12.14|10.74|12.11|10.71|0
1656602150000|2022-06-30 15:15:50|12.15|10.75|12.16|10.76|12.16|10.76|12.15|10.75|0
1656602160000|2022-06-30 15:16:00|12.17|10.77|12.2|10.8|12.2|10.8|12.17|10.77|0
1656602170000|2022-06-30 15:16:10|12.16|10.76|12.18|10.78|12.21|10.81|12.16|10.76|0
1656602180000|2022-06-30 15:16:20|12.17|10.77|12.18|10.78|12.18|10.78|12.17|10.77|0
1656602190000|2022-06-30 15:16:30|12.14|10.74|12.11|10.71|12.14|10.74|12.1|10.7|0
1656602200000|2022-06-30 15:16:40|12.12|10.72|12.09|10.69|12.14|10.74|12.09|10.69|0
1656602210000|2022-06-30 15:16:50|12.1|10.7|12.11|10.71|12.11|10.71|12.1|10.7|0
1656602220000|2022-06-30 15:17:00|12.09|10.69|12.1|10.7|12.11|10.71|12.09|10.69|0
1656602230000|2022-06-30 15:17:10|12.11|10.71|12.16|10.76|12.17|10.77|12.11|10.71|0
1656602240000|2022-06-30 15:17:20|12.17|10.77|12.2|10.8|12.2|10.8|12.17|10.77|0
1656602250000|2022-06-30 15:17:30|12.22|10.82|12.28|10.88|12.28|10.88|12.22|10.82|0
1656602260000|2022-06-30 15:17:40|12.26|10.86|12.22|10.82|12.26|10.86|12.22|10.82|0
1656602270000|2022-06-30 15:17:50|12.21|10.81|12.18|10.78|12.21|10.81|12.17|10.77|0
1656602280000|2022-06-30 15:18:00|12.16|10.76|12.15|10.75|12.17|10.77|12.15|10.75|0
1656602290000|2022-06-30 15:18:10|12.18|10.78|12.17|10.77|12.18|10.78|12.17|10.77|0
1656602300000|2022-06-30 15:18:20|12.18|10.78|12.12|10.72|12.18|10.78|12.12|10.72|0
1656602310000|2022-06-30 15:18:30|12.11|10.71|11.8|10.4|12.13|10.73|11.8|10.4|0
1656602320000|2022-06-30 15:18:40|11.79|10.39|11.78|10.38|11.79|10.39|11.78|10.38|0
1656602330000|2022-06-30 15:18:50|11.75|10.35|11.75|10.35|11.78|10.38|11.74|10.34|0
1656602340000|2022-06-30 15:19:00|11.72|10.32|11.68|10.28|11.72|10.32|11.68|10.28|0
1656602350000|2022-06-30 15:19:10|11.7|10.3|11.74|10.34|11.74|10.34|11.7|10.3|0
1656602360000|2022-06-30 15:19:20|11.75|10.35|11.76|10.36|11.78|10.38|11.74|10.34|0
1656602370000|2022-06-30 15:19:30|11.75|10.35|11.76|10.36|11.76|10.36|11.7|10.3|0
1656602380000|2022-06-30 15:19:40|11.78|10.38|11.76|10.36|11.79|10.39|11.76|10.36|0
1656602390000|2022-06-30 15:19:50|11.79|10.39|11.78|10.38|11.79|10.39|11.75|10.35|0
1656602400000|2022-06-30 15:20:00|11.73|10.33|11.74|10.34|11.75|10.35|11.73|10.33|0
1656602410000|2022-06-30 15:20:10|11.78|10.38|11.87|10.47|11.87|10.47|11.78|10.38|0
1656602420000|2022-06-30 15:20:20|11.88|10.48|11.85|10.45|11.88|10.48|11.85|10.45|0
1656602430000|2022-06-30 15:20:30|11.87|10.47|11.9|10.5|11.9|10.5|11.87|10.47|0
1656602440000|2022-06-30 15:20:40|11.91|10.51|11.96|10.56|11.96|10.56|11.91|10.51|0
1656602460000|2022-06-30 15:21:00|11.98|10.58|11.86|10.46|11.98|10.58|11.86|10.46|0
1656602470000|2022-06-30 15:21:10|11.9|10.5|11.92|10.52|11.92|10.52|11.87|10.47|0
1656602480000|2022-06-30 15:21:20|11.88|10.48|11.85|10.45|11.88|10.48|11.85|10.45|0
1656602490000|2022-06-30 15:21:30|11.84|10.44|11.86|10.46|11.88|10.48|11.84|10.44|0
1656602500000|2022-06-30 15:21:40|11.87|10.47|11.82|10.42|11.87|10.47|11.82|10.42|0
1656602510000|2022-06-30 15:21:50|11.85|10.45|11.84|10.44|11.85|10.45|11.84|10.44|0
1656602520000|2022-06-30 15:22:00|11.82|10.42|11.86|10.46|11.86|10.46|11.81|10.41|0
1656602530000|2022-06-30 15:22:10|11.85|10.45|11.88|10.48|11.9|10.5|11.85|10.45|0
1656602540000|2022-06-30 15:22:20|11.92|10.52|11.98|10.58|11.98|10.58|11.92|10.52|0
1656602550000|2022-06-30 15:22:30|11.97|10.57|11.98|10.58|11.98|10.58|11.97|10.57|0
1656602560000|2022-06-30 15:22:40|11.97|10.57|11.97|10.57|11.98|10.58|11.97|10.57|0
1656602570000|2022-06-30 15:22:50|11.98|10.58|11.97|10.57|11.98|10.58|11.94|10.54|0
1656602580000|2022-06-30 15:23:00|11.98|10.58|12.06|10.66|12.08|10.68|11.97|10.57|0
1656602590000|2022-06-30 15:23:10|12.05|10.65|12|10.6|12.05|10.65|12|10.6|0
1656602600000|2022-06-30 15:23:20|12.05|10.65|12.03|10.63|12.05|10.65|12|10.6|0
1656602610000|2022-06-30 15:23:30|12.05|10.65|12.05|10.65|12.06|10.66|12.05|10.65|0
1656602620000|2022-06-30 15:23:40|12.02|10.62|12.1|10.7|12.1|10.7|12.02|10.62|0
1656602630000|2022-06-30 15:23:50|12.13|10.73|12.26|10.86|12.26|10.86|12.11|10.71|0
1656602640000|2022-06-30 15:24:00|12.24|10.84|11.91|10.51|12.24|10.84|11.91|10.51|0
1656602650000|2022-06-30 15:24:10|11.9|10.5|11.9|10.5|11.92|10.52|11.9|10.5|0
1656602660000|2022-06-30 15:24:20|11.89|10.49|11.9|10.5|11.9|10.5|11.89|10.49|0
1656602670000|2022-06-30 15:24:30|11.89|10.49|11.82|10.42|11.89|10.49|11.82|10.42|0
1656602680000|2022-06-30 15:24:40|11.83|10.43|11.83|10.43|11.85|10.45|11.83|10.43|0
1656602690000|2022-06-30 15:24:50|11.84|10.44|11.88|10.48|11.88|10.48|11.83|10.43|0
1656602700000|2022-06-30 15:25:00|11.84|10.44|11.85|10.45|11.86|10.46|11.84|10.44|0
1656602710000|2022-06-30 15:25:10|11.88|10.48|11.88|10.48|11.89|10.49|11.85|10.45|0
1656602720000|2022-06-30 15:25:20|11.89|10.49|11.9|10.5|11.92|10.52|11.89|10.49|0
1656602730000|2022-06-30 15:25:30|11.89|10.49|11.89|10.49|11.89|10.49|11.89|10.49|0
1656602740000|2022-06-30 15:25:40|11.91|10.51|11.92|10.52|11.92|10.52|11.91|10.51|0
1656602750000|2022-06-30 15:25:50|11.9|10.5|11.94|10.54|11.94|10.54|11.9|10.5|0
1656602760000|2022-06-30 15:26:00|12.06|10.66|12.05|10.65|12.06|10.66|12.05|10.65|0
1656602770000|2022-06-30 15:26:10|12.06|10.66|12.06|10.66|12.06|10.66|12.05|10.65|0
1656602780000|2022-06-30 15:26:20|12.05|10.65|12.16|10.76|12.16|10.76|12.05|10.65|0
1656602790000|2022-06-30 15:26:30|12.14|10.74|12.16|10.76|12.16|10.76|12.14|10.74|0
1656602800000|2022-06-30 15:26:40|12.18|10.78|12.18|10.78|12.18|10.78|12.17|10.77|0
1656602810000|2022-06-30 15:26:50|12.27|10.87|12.27|10.87|12.27|10.87|12.24|10.84|0
1656602820000|2022-06-30 15:27:00|12.28|10.88|12.37|10.97|12.39|10.99|12.28|10.88|0
1656602830000|2022-06-30 15:27:10|12.34|10.94|12.38|10.98|12.38|10.98|12.32|10.92|0
1656602840000|2022-06-30 15:27:20|12.37|10.97|12.32|10.92|12.37|10.97|12.32|10.92|0
1656602850000|2022-06-30 15:27:30|12.33|10.93|12.32|10.92|12.33|10.93|12.32|10.92|0
1656602860000|2022-06-30 15:27:40|12.33|10.93|12.33|10.93|12.35|10.95|12.33|10.93|0
1656602870000|2022-06-30 15:27:50|12.35|10.95|12.37|10.97|12.38|10.98|12.35|10.95|0
1656602880000|2022-06-30 15:28:00|12.38|10.98|12.38|10.98|12.39|10.99|12.37|10.97|0
1656602890000|2022-06-30 15:28:10|12.42|11.02|12.03|10.63|12.42|11.02|12.01|10.61|0
1656602900000|2022-06-30 15:28:20|12.05|10.65|11.69|10.29|12.05|10.65|11.69|10.29|0
1656602910000|2022-06-30 15:28:30|11.68|10.28|11.63|10.23|11.68|10.28|11.63|10.23|0
1656602920000|2022-06-30 15:28:40|11.62|10.22|11.61|10.21|11.62|10.22|11.61|10.21|0
1656602930000|2022-06-30 15:28:50|11.62|10.22|11.62|10.22|11.62|10.22|11.62|10.22|0
1656602940000|2022-06-30 15:29:00|11.59|10.19|11.65|10.25|11.65|10.25|11.59|10.19|0
1656602950000|2022-06-30 15:29:10|11.68|10.28|11.73|10.33|11.73|10.33|11.68|10.28|0
1656602960000|2022-06-30 15:29:20|11.7|10.3|11.75|10.35|11.75|10.35|11.7|10.3|0
1656602970000|2022-06-30 15:29:30|11.74|10.34|11.67|10.27|11.74|10.34|11.67|10.27|0
1656602980000|2022-06-30 15:29:40|11.63|10.23|11.58|10.18|11.63|10.23|11.58|10.18|0
1656602990000|2022-06-30 15:29:50|11.62|10.22|11.55|10.15|11.62|10.22|11.55|10.15|0
1656603000000|2022-06-30 15:30:00|11.54|10.14|11.56|10.16|11.56|10.16|11.54|10.14|0
1656603010000|2022-06-30 15:30:10|11.61|10.21|11.61|10.21|11.63|10.23|11.61|10.21|0
1656603020000|2022-06-30 15:30:20|11.58|10.18|11.55|10.15|11.59|10.19|11.55|10.15|0
1656603030000|2022-06-30 15:30:30|11.54|10.14|11.56|10.16|11.56|10.16|11.54|10.14|0
1656603040000|2022-06-30 15:30:40|11.57|10.17|11.51|10.11|11.57|10.17|11.51|10.11|0
1656603050000|2022-06-30 15:30:50|11.55|10.15|11.55|10.15|11.55|10.15|11.55|10.15|0
1656603060000|2022-06-30 15:31:00|11.54|10.14|11.54|10.14|11.58|10.18|11.54|10.14|0
1656603070000|2022-06-30 15:31:10|11.55|10.15|11.5|10.1|11.55|10.15|11.5|10.1|0
1656603080000|2022-06-30 15:31:20|11.54|10.14|11.54|10.14|11.54|10.14|11.52|10.12|0
1656603090000|2022-06-30 15:31:30|11.51|10.11|11.46|10.06|11.51|10.11|11.46|10.06|0
1656603100000|2022-06-30 15:31:40|11.48|10.08|11.46|10.06|11.48|10.08|11.46|10.06|0
1656603110000|2022-06-30 15:31:50|11.45|10.05|11.42|10.02|11.45|10.05|11.42|10.02|0
1656603120000|2022-06-30 15:32:00|11.41|10.01|11.41|10.01|11.42|10.02|11.38|9.98|0
1656603130000|2022-06-30 15:32:10|11.39|9.99|11.37|9.97|11.39|9.99|11.37|9.97|0
1656603140000|2022-06-30 15:32:20|11.44|10.04|11.45|10.05|11.45|10.05|11.43|10.03|0
1656603150000|2022-06-30 15:32:30|11.5|10.1|11.5|10.1|11.52|10.12|11.5|10.1|0
1656603160000|2022-06-30 15:32:40|11.48|10.08|11.45|10.05|11.5|10.1|11.45|10.05|0
1656603170000|2022-06-30 15:32:50|11.46|10.06|11.46|10.06|11.48|10.08|11.45|10.05|0
1656603180000|2022-06-30 15:33:00|11.44|10.04|11.45|10.05|11.45|10.05|11.43|10.03|0
1656603190000|2022-06-30 15:33:10|11.44|10.04|11.46|10.06|11.46|10.06|11.41|10.01|0
1656603200000|2022-06-30 15:33:20|11.48|10.08|11.45|10.05|11.48|10.08|11.45|10.05|0
1656603210000|2022-06-30 15:33:30|11.46|10.06|11.41|10.01|11.46|10.06|11.41|10.01|0
1656603220000|2022-06-30 15:33:40|11.39|9.99|11.36|9.96|11.39|9.99|11.36|9.96|0
1656603230000|2022-06-30 15:33:50|11.35|9.95|11.31|9.91|11.35|9.95|11.31|9.91|0
1656603240000|2022-06-30 15:34:00|11.3|9.9|11.31|9.91|11.31|9.91|11.28|9.88|0
1656603250000|2022-06-30 15:34:10|11.3|9.9|11.28|9.88|11.32|9.92|11.28|9.88|0
1656603260000|2022-06-30 15:34:20|11.29|9.89|11.34|9.94|11.34|9.94|11.29|9.89|0
1656603270000|2022-06-30 15:34:30|11.32|9.92|11.32|9.92|11.32|9.92|11.3|9.9|0
1656603280000|2022-06-30 15:34:40|11.34|9.94|11.31|9.91|11.34|9.94|11.31|9.91|0
1656603290000|2022-06-30 15:34:50|11.27|9.87|11.31|9.91|11.31|9.91|11.27|9.87|0
1656603300000|2022-06-30 15:35:00|11.3|9.9|11.28|9.88|11.31|9.91|11.28|9.88|0
1656603310000|2022-06-30 15:35:10|11.25|9.85|11.27|9.87|11.28|9.88|11.25|9.85|0
1656603320000|2022-06-30 15:35:20|11.22|9.82|11.27|9.87|11.27|9.87|11.22|9.82|0
1656603330000|2022-06-30 15:35:30|11.23|9.83|11.22|9.82|11.24|9.84|11.22|9.82|0
1656603340000|2022-06-30 15:35:40|11.19|9.79|11.19|9.79|11.21|9.81|11.19|9.79|0
1656603350000|2022-06-30 15:35:50|11.14|9.74|11.16|9.76|11.16|9.76|11.14|9.74|0
1656603360000|2022-06-30 15:36:00|11.14|9.74|11.2|9.8|11.21|9.81|11.14|9.74|0
1656603370000|2022-06-30 15:36:10|11.17|9.77|11.23|9.83|11.23|9.83|11.17|9.77|0
1656603380000|2022-06-30 15:36:20|11.24|9.84|11.23|9.83|11.25|9.85|11.21|9.81|0
1656603390000|2022-06-30 15:36:30|11.22|9.82|11.24|9.84|11.24|9.84|11.21|9.81|0
1656603400000|2022-06-30 15:36:40|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1656603410000|2022-06-30 15:36:50|11.25|9.85|11.23|9.83|11.25|9.85|11.23|9.83|0
1656603420000|2022-06-30 15:37:00|11.24|9.84|11.25|9.85|11.25|9.85|11.22|9.82|0
1656603430000|2022-06-30 15:37:10|11.27|9.87|11.27|9.87|11.27|9.87|11.26|9.86|0
1656603440000|2022-06-30 15:37:20|11.29|9.89|11.3|9.9|11.31|9.91|11.29|9.89|0
1656603450000|2022-06-30 15:37:30|11.29|9.89|11.32|9.92|11.32|9.92|11.29|9.89|0
1656603460000|2022-06-30 15:37:40|11.34|9.94|11.34|9.94|11.37|9.97|11.34|9.94|0
1656603470000|2022-06-30 15:37:50|11.31|9.91|11.32|9.92|11.34|9.94|11.31|9.91|0
1656603480000|2022-06-30 15:38:00|11.3|9.9|11.28|9.88|11.3|9.9|11.28|9.88|0
1656603490000|2022-06-30 15:38:10|11.25|9.85|11.27|9.87|11.27|9.87|11.25|9.85|0
1656603500000|2022-06-30 15:38:20|11.25|9.85|11.24|9.84|11.25|9.85|11.23|9.83|0
1656603510000|2022-06-30 15:38:30|11.28|9.88|11.3|9.9|11.3|9.9|11.28|9.88|0
1656603520000|2022-06-30 15:38:40|11.29|9.89|11.28|9.88|11.29|9.89|11.25|9.85|0
1656603530000|2022-06-30 15:38:50|11.29|9.89|11.59|10.19|11.59|10.19|11.29|9.89|0
1656603540000|2022-06-30 15:39:00|11.6|10.2|11.95|10.55|11.97|10.57|11.6|10.2|0
1656603550000|2022-06-30 15:39:10|11.96|10.56|11.97|10.57|11.97|10.57|11.95|10.55|0
1656603560000|2022-06-30 15:39:20|11.99|10.59|11.99|10.59|11.99|10.59|11.97|10.57|0
1656603570000|2022-06-30 15:39:30|12.04|10.64|12.06|10.66|12.06|10.66|12.01|10.61|0
1656603580000|2022-06-30 15:39:40|12.07|10.67|12.08|10.68|12.1|10.7|12.06|10.66|0
1656603590000|2022-06-30 15:39:50|12.07|10.67|12.08|10.68|12.08|10.68|12.07|10.67|0
1656603600000|2022-06-30 15:40:00|12.11|10.71|12.08|10.68|12.11|10.71|12.05|10.65|0
1656603610000|2022-06-30 15:40:10|12.07|10.67|12.1|10.7|12.1|10.7|12.06|10.66|0
1656603620000|2022-06-30 15:40:20|12.13|10.73|12.18|10.78|12.18|10.78|12.13|10.73|0
1656603630000|2022-06-30 15:40:30|12.16|10.76|12.13|10.73|12.17|10.77|12.13|10.73|0
1656603640000|2022-06-30 15:40:40|12.1|10.7|12.16|10.76|12.16|10.76|12.1|10.7|0
1656603650000|2022-06-30 15:40:50|12.12|10.72|12.12|10.72|12.12|10.72|12.11|10.71|0
1656603660000|2022-06-30 15:41:00|12.13|10.73|12.15|10.75|12.15|10.75|12.13|10.73|0
1656603670000|2022-06-30 15:41:10|12.16|10.76|12.11|10.71|12.16|10.76|12.11|10.71|0
1656603680000|2022-06-30 15:41:20|12.12|10.72|12.07|10.67|12.12|10.72|12.07|10.67|0
1656603690000|2022-06-30 15:41:30|12.1|10.7|12.07|10.67|12.1|10.7|12.07|10.67|0
1656603700000|2022-06-30 15:41:40|12.1|10.7|12.08|10.68|12.12|10.72|12.08|10.68|0
1656603710000|2022-06-30 15:41:50|12.07|10.67|12.04|10.64|12.08|10.68|12.04|10.64|0
1656603720000|2022-06-30 15:42:00|12.05|10.65|12.08|10.68|12.08|10.68|12.05|10.65|0
1656603730000|2022-06-30 15:42:10|12.11|10.71|12.1|10.7|12.11|10.71|12.1|10.7|0
1656603740000|2022-06-30 15:42:20|12.11|10.71|12.13|10.73|12.13|10.73|12.11|10.71|0
1656603750000|2022-06-30 15:42:30|12.15|10.75|12.18|10.78|12.18|10.78|12.15|10.75|0
1656603760000|2022-06-30 15:42:40|12.17|10.77|12.19|10.79|12.19|10.79|12.17|10.77|0
1656603770000|2022-06-30 15:42:50|12.21|10.81|12.19|10.79|12.21|10.81|12.19|10.79|0
1656603780000|2022-06-30 15:43:00|12.21|10.81|12.21|10.81|12.22|10.82|12.21|10.81|0
1656603790000|2022-06-30 15:43:10|12.22|10.82|12.23|10.83|12.23|10.83|12.22|10.82|0
1656603810000|2022-06-30 15:43:30|12.18|10.78|12.08|10.68|12.18|10.78|12.08|10.68|0
1656603820000|2022-06-30 15:43:40|12.06|10.66|12.06|10.66|12.08|10.68|12.06|10.66|0
1656603830000|2022-06-30 15:43:50|12.05|10.65|12.03|10.63|12.05|10.65|12.03|10.63|0
1656603840000|2022-06-30 15:44:00|12|10.6|12.06|10.66|12.06|10.66|12|10.6|0
1656603850000|2022-06-30 15:44:10|12.05|10.65|12.1|10.7|12.1|10.7|12.05|10.65|0
1656603860000|2022-06-30 15:44:20|12.14|10.74|12.18|10.78|12.18|10.78|12.13|10.73|0
1656603870000|2022-06-30 15:44:30|12.19|10.79|12.23|10.83|12.23|10.83|12.18|10.78|0
1656603880000|2022-06-30 15:44:40|12.29|10.89|12.28|10.88|12.29|10.89|12.27|10.87|0
1656603890000|2022-06-30 15:44:50|12.29|10.89|12.23|10.83|12.29|10.89|12.23|10.83|0
1656603900000|2022-06-30 15:45:00|12.26|10.86|12.23|10.83|12.26|10.86|12.23|10.83|0
1656603910000|2022-06-30 15:45:10|12.18|10.78|12.21|10.81|12.21|10.81|12.18|10.78|0
1656603920000|2022-06-30 15:45:20|12.18|10.78|12.19|10.79|12.19|10.79|12.18|10.78|0
1656603930000|2022-06-30 15:45:30|12.26|10.86|12.26|10.86|12.27|10.87|12.26|10.86|0
1656603940000|2022-06-30 15:45:40|12.22|10.82|12.22|10.82|12.22|10.82|12.21|10.81|0
1656603950000|2022-06-30 15:45:50|12.28|10.88|12.27|10.87|12.29|10.89|12.27|10.87|0
1656603960000|2022-06-30 15:46:00|12.22|10.82|12.21|10.81|12.22|10.82|12.21|10.81|0
1656603970000|2022-06-30 15:46:10|12.19|10.79|12.23|10.83|12.23|10.83|12.18|10.78|0
1656603980000|2022-06-30 15:46:20|12.24|10.84|12.26|10.86|12.26|10.86|12.24|10.84|0
1656603990000|2022-06-30 15:46:30|12.23|10.83|12.28|10.88|12.29|10.89|12.23|10.83|0
1656604000000|2022-06-30 15:46:40|12.27|10.87|12.33|10.93|12.33|10.93|12.27|10.87|0
1656604010000|2022-06-30 15:46:50|12.34|10.94|12.34|10.94|12.34|10.94|12.31|10.91|0
1656604020000|2022-06-30 15:47:00|12.35|10.95|12.37|10.97|12.37|10.97|12.35|10.95|0
1656604030000|2022-06-30 15:47:10|12.34|10.94|12.38|10.98|12.38|10.98|12.34|10.94|0
1656604040000|2022-06-30 15:47:20|12.42|11.02|12.44|11.04|12.47|11.07|12.42|11.02|0
1656604050000|2022-06-30 15:47:30|12.47|11.07|12.47|11.07|12.48|11.08|12.47|11.07|0
1656604060000|2022-06-30 15:47:40|12.48|11.08|12.48|11.08|12.48|11.08|12.48|11.08|0
1656604070000|2022-06-30 15:47:50|12.54|11.14|12.56|11.16|12.56|11.16|12.54|11.14|0
1656604080000|2022-06-30 15:48:00|12.57|11.17|12.53|11.13|12.57|11.17|12.53|11.13|0
1656604090000|2022-06-30 15:48:10|12.56|11.16|12.56|11.16|12.56|11.16|12.56|11.16|0
1656604100000|2022-06-30 15:48:20|12.57|11.17|12.53|11.13|12.58|11.18|12.53|11.13|0
1656604110000|2022-06-30 15:48:30|12.56|11.16|12.52|11.12|12.56|11.16|12.52|11.12|0
1656604120000|2022-06-30 15:48:40|12.47|11.07|12.43|11.03|12.47|11.07|12.43|11.03|0
1656604130000|2022-06-30 15:48:50|12.44|11.04|12.48|11.08|12.48|11.08|12.44|11.04|0
1656604140000|2022-06-30 15:49:00|12.44|11.04|12.48|11.08|12.49|11.09|12.44|11.04|0
1656604150000|2022-06-30 15:49:10|12.47|11.07|12.51|11.11|12.51|11.11|12.47|11.07|0
1656604160000|2022-06-30 15:49:20|12.53|11.13|12.59|11.19|12.59|11.19|12.53|11.13|0
1656604170000|2022-06-30 15:49:30|12.57|11.17|12.53|11.13|12.57|11.17|12.53|11.13|0
1656604180000|2022-06-30 15:49:40|12.49|11.09|12.52|11.12|12.52|11.12|12.49|11.09|0
1656604190000|2022-06-30 15:49:50|12.51|11.11|12.49|11.09|12.51|11.11|12.49|11.09|0
1656604200000|2022-06-30 15:50:00|12.42|11.02|12.33|10.93|12.42|11.02|12.33|10.93|0
1656604210000|2022-06-30 15:50:10|12.35|10.95|12.38|10.98|12.4|11|12.35|10.95|0
1656604220000|2022-06-30 15:50:20|12.35|10.95|12.34|10.94|12.37|10.97|12.33|10.93|0
1656604230000|2022-06-30 15:50:30|12.37|10.97|12.32|10.92|12.37|10.97|12.32|10.92|0
1656604240000|2022-06-30 15:50:40|12.34|10.94|12.33|10.93|12.35|10.95|12.33|10.93|0
1656604250000|2022-06-30 15:50:50|12.34|10.94|12.3|10.9|12.34|10.94|12.3|10.9|0
1656604260000|2022-06-30 15:51:00|12.28|10.88|12.3|10.9|12.3|10.9|12.28|10.88|0
1656604270000|2022-06-30 15:51:10|12.29|10.89|12.33|10.93|12.33|10.93|12.29|10.89|0
1656604280000|2022-06-30 15:51:20|12.35|10.95|12.37|10.97|12.37|10.97|12.34|10.94|0
1656604290000|2022-06-30 15:51:30|12.38|10.98|12.39|10.99|12.39|10.99|12.38|10.98|0
1656604300000|2022-06-30 15:51:40|12.42|11.02|12.49|11.09|12.49|11.09|12.4|11|0
1656604310000|2022-06-30 15:51:50|12.45|11.05|12.44|11.04|12.45|11.05|12.43|11.03|0
1656604320000|2022-06-30 15:52:00|12.47|11.07|12.47|11.07|12.48|11.08|12.47|11.07|0
1656604330000|2022-06-30 15:52:10|12.44|11.04|12.37|10.97|12.44|11.04|12.37|10.97|0
1656604340000|2022-06-30 15:52:20|12.35|10.95|12.42|11.02|12.42|11.02|12.35|10.95|0
1656604350000|2022-06-30 15:52:30|12.44|11.04|12.39|10.99|12.44|11.04|12.39|10.99|0
1656604360000|2022-06-30 15:52:40|12.43|11.03|12.38|10.98|12.43|11.03|12.38|10.98|0
1656604370000|2022-06-30 15:52:50|12.39|10.99|12.39|10.99|12.39|10.99|12.38|10.98|0
1656604380000|2022-06-30 15:53:00|12.43|11.03|12.43|11.03|12.47|11.07|12.43|11.03|0
1656604390000|2022-06-30 15:53:10|12.46|11.06|12.48|11.08|12.48|11.08|12.46|11.06|0
1656604400000|2022-06-30 15:53:20|12.47|11.07|12.47|11.07|12.48|11.08|12.47|11.07|0
1656604410000|2022-06-30 15:53:30|12.49|11.09|12.52|11.12|12.52|11.12|12.49|11.09|0
1656604420000|2022-06-30 15:53:40|12.45|11.05|12.5|11.1|12.5|11.1|12.45|11.05|0
1656604430000|2022-06-30 15:53:50|12.53|11.13|12.5|11.1|12.53|11.13|12.5|11.1|0
1656604440000|2022-06-30 15:54:00|12.48|11.08|12.45|11.05|12.48|11.08|12.45|11.05|0
1656604450000|2022-06-30 15:54:10|12.49|11.09|12.45|11.05|12.49|11.09|12.45|11.05|0
1656604460000|2022-06-30 15:54:20|12.44|11.04|12.49|11.09|12.49|11.09|12.44|11.04|0
1656604470000|2022-06-30 15:54:30|12.44|11.04|12.45|11.05|12.47|11.07|12.44|11.04|0
1656604480000|2022-06-30 15:54:40|12.47|11.07|12.5|11.1|12.5|11.1|12.47|11.07|0
1656604490000|2022-06-30 15:54:50|12.52|11.12|12.53|11.13|12.54|11.14|12.52|11.12|0
1656604500000|2022-06-30 15:55:00|12.54|11.14|12.49|11.09|12.54|11.14|12.49|11.09|0
1656604510000|2022-06-30 15:55:10|12.47|11.07|12.47|11.07|12.47|11.07|12.47|11.07|0
1656604520000|2022-06-30 15:55:20|12.45|11.05|12.44|11.04|12.45|11.05|12.42|11.02|0
1656604530000|2022-06-30 15:55:30|12.45|11.05|12.43|11.03|12.45|11.05|12.43|11.03|0
1656604540000|2022-06-30 15:55:40|12.4|11|12.4|11|12.4|11|12.38|10.98|0
1656604550000|2022-06-30 15:55:50|12.39|10.99|12.37|10.97|12.39|10.99|12.37|10.97|0
1656604560000|2022-06-30 15:56:00|12.34|10.94|12.38|10.98|12.38|10.98|12.32|10.92|0
1656604570000|2022-06-30 15:56:10|12.39|10.99|12.48|11.08|12.48|11.08|12.39|10.99|0
1656604580000|2022-06-30 15:56:20|12.49|11.09|12.5|11.1|12.5|11.1|12.49|11.09|0
1656604590000|2022-06-30 15:56:30|12.48|11.08|12.45|11.05|12.48|11.08|12.45|11.05|0
1656604600000|2022-06-30 15:56:40|12.47|11.07|12.42|11.02|12.48|11.08|12.42|11.02|0
1656604610000|2022-06-30 15:56:50|12.4|11|12.4|11|12.42|11.02|12.39|10.99|0
1656604620000|2022-06-30 15:57:00|12.42|11.02|12.43|11.03|12.43|11.03|12.39|10.99|0
1656604630000|2022-06-30 15:57:10|12.45|11.05|12.45|11.05|12.47|11.07|12.45|11.05|0
1656604640000|2022-06-30 15:57:20|12.48|11.08|12.5|11.1|12.5|11.1|12.48|11.08|0
1656604650000|2022-06-30 15:57:30|12.48|11.08|12.53|11.13|12.53|11.13|12.48|11.08|0
1656604660000|2022-06-30 15:57:40|12.49|11.09|12.5|11.1|12.5|11.1|12.47|11.07|0
1656604670000|2022-06-30 15:57:50|12.52|11.12|12.54|11.14|12.54|11.14|12.52|11.12|0
1656604680000|2022-06-30 15:58:00|12.55|11.15|12.55|11.15|12.57|11.17|12.54|11.14|0
1656604690000|2022-06-30 15:58:10|12.54|11.14|12.62|11.22|12.62|11.22|12.54|11.14|0
1656604700000|2022-06-30 15:58:20|12.63|11.23|12.67|11.27|12.67|11.27|12.63|11.23|0
1656604710000|2022-06-30 15:58:30|12.66|11.26|12.68|11.28|12.68|11.28|12.66|11.26|0
1656604720000|2022-06-30 15:58:40|12.73|11.33|12.72|11.32|12.73|11.33|12.72|11.32|0
1656604730000|2022-06-30 15:58:50|12.69|11.29|12.67|11.27|12.71|11.31|12.67|11.27|0
1656604740000|2022-06-30 15:59:00|12.68|11.28|12.66|11.26|12.68|11.28|12.66|11.26|0
1656604750000|2022-06-30 15:59:10|12.64|11.24|12.69|11.29|12.69|11.29|12.64|11.24|0
1656604760000|2022-06-30 15:59:20|12.72|11.32|12.72|11.32|12.73|11.33|12.72|11.32|0
1656604770000|2022-06-30 15:59:30|12.69|11.29|12.71|11.31|12.72|11.32|12.69|11.29|0
1656604780000|2022-06-30 15:59:40|12.68|11.28|12.71|11.31|12.71|11.31|12.67|11.27|0
1656604790000|2022-06-30 15:59:50|12.68|11.28|12.69|11.29|12.69|11.29|12.68|11.28|0
1656604800000|2022-06-30 16:00:00|12.71|11.31|12.66|11.26|12.71|11.31|12.66|11.26|0
1656604810000|2022-06-30 16:00:10|12.64|11.24|12.67|11.27|12.67|11.27|12.59|11.19|0
1656604820000|2022-06-30 16:00:20|12.68|11.28|12.63|11.23|12.68|11.28|12.63|11.23|0
1656604830000|2022-06-30 16:00:30|12.64|11.24|12.67|11.27|12.68|11.28|12.64|11.24|0
1656604840000|2022-06-30 16:00:40|12.68|11.28|12.69|11.29|12.69|11.29|12.68|11.28|0
1656604850000|2022-06-30 16:00:50|12.68|11.28|12.71|11.31|12.71|11.31|12.68|11.28|0
1656604860000|2022-06-30 16:01:00|12.72|11.32|12.69|11.29|12.73|11.33|12.69|11.29|0
1656604870000|2022-06-30 16:01:10|12.73|11.33|12.69|11.29|12.73|11.33|12.69|11.29|0
1656604880000|2022-06-30 16:01:20|12.71|11.31|12.66|11.26|12.71|11.31|12.66|11.26|0
1656604890000|2022-06-30 16:01:30|12.69|11.29|12.71|11.31|12.71|11.31|12.67|11.27|0
1656604900000|2022-06-30 16:01:40|12.72|11.32|12.67|11.27|12.72|11.32|12.67|11.27|0
1656604910000|2022-06-30 16:01:50|12.69|11.29|12.69|11.29|12.69|11.29|12.68|11.28|0
1656604920000|2022-06-30 16:02:00|12.71|11.31|12.69|11.29|12.72|11.32|12.69|11.29|0
1656604930000|2022-06-30 16:02:10|12.73|11.33|12.73|11.33|12.73|11.33|12.72|11.32|0
1656604940000|2022-06-30 16:02:20|12.72|11.32|12.68|11.28|12.72|11.32|12.68|11.28|0
1656604950000|2022-06-30 16:02:30|12.67|11.27|12.63|11.23|12.67|11.27|12.61|11.21|0
1656604960000|2022-06-30 16:02:40|12.64|11.24|12.64|11.24|12.64|11.24|12.62|11.22|0
1656604970000|2022-06-30 16:02:50|12.61|11.21|12.57|11.17|12.61|11.21|12.57|11.17|0
1656604980000|2022-06-30 16:03:00|12.53|11.13|12.47|11.07|12.53|11.13|12.45|11.05|0
1656604990000|2022-06-30 16:03:10|12.45|11.05|12.48|11.08|12.48|11.08|12.45|11.05|0
1656605000000|2022-06-30 16:03:20|12.47|11.07|12.54|11.14|12.54|11.14|12.47|11.07|0
1656605010000|2022-06-30 16:03:30|12.55|11.15|12.54|11.14|12.57|11.17|12.54|11.14|0
1656605020000|2022-06-30 16:03:40|12.57|11.17|12.54|11.14|12.57|11.17|12.54|11.14|0
1656605030000|2022-06-30 16:03:50|12.5|11.1|12.49|11.09|12.52|11.12|12.49|11.09|0
1656605040000|2022-06-30 16:04:00|12.5|11.1|12.5|11.1|12.5|11.1|12.49|11.09|0
1656605050000|2022-06-30 16:04:10|12.48|11.08|12.5|11.1|12.5|11.1|12.48|11.08|0
1656605060000|2022-06-30 16:04:20|12.47|11.07|12.44|11.04|12.47|11.07|12.44|11.04|0
1656605070000|2022-06-30 16:04:30|12.43|11.03|12.47|11.07|12.47|11.07|12.43|11.03|0
1656605080000|2022-06-30 16:04:40|12.45|11.05|12.48|11.08|12.48|11.08|12.45|11.05|0
1656605090000|2022-06-30 16:04:50|12.47|11.07|12.49|11.09|12.49|11.09|12.47|11.07|0
1656605100000|2022-06-30 16:05:00|12.5|11.1|12.5|11.1|12.5|11.1|12.49|11.09|0
1656605110000|2022-06-30 16:05:10|12.48|11.08|12.48|11.08|12.5|11.1|12.48|11.08|0
1656605120000|2022-06-30 16:05:20|12.47|11.07|12.43|11.03|12.47|11.07|12.43|11.03|0
1656605130000|2022-06-30 16:05:30|12.44|11.04|12.42|11.02|12.44|11.04|12.42|11.02|0
1656605140000|2022-06-30 16:05:40|12.39|10.99|12.3|10.9|12.39|10.99|12.3|10.9|0
1656605150000|2022-06-30 16:05:50|12.33|10.93|12.29|10.89|12.33|10.93|12.29|10.89|0
1656605160000|2022-06-30 16:06:00|12.27|10.87|12.25|10.85|12.29|10.89|12.25|10.85|0
1656605170000|2022-06-30 16:06:10|12.24|10.84|12.16|10.76|12.24|10.84|12.16|10.76|0
1656605180000|2022-06-30 16:06:20|12.14|10.74|12.17|10.77|12.17|10.77|12.14|10.74|0
1656605190000|2022-06-30 16:06:30|12.16|10.76|12.17|10.77|12.17|10.77|12.14|10.74|0
1656605200000|2022-06-30 16:06:40|12.19|10.79|12.22|10.82|12.22|10.82|12.17|10.77|0
1656605210000|2022-06-30 16:06:50|12.23|10.83|12.2|10.8|12.25|10.85|12.2|10.8|0
1656605220000|2022-06-30 16:07:00|12.17|10.77|12.19|10.79|12.19|10.79|12.17|10.77|0
1656605230000|2022-06-30 16:07:10|12.16|10.76|12.13|10.73|12.16|10.76|12.11|10.71|0
1656605240000|2022-06-30 16:07:20|12.18|10.78|12.13|10.73|12.18|10.78|12.12|10.72|0
1656605250000|2022-06-30 16:07:30|12.17|10.77|12.18|10.78|12.18|10.78|12.16|10.76|0
1656605260000|2022-06-30 16:07:40|12.17|10.77|12.14|10.74|12.17|10.77|12.14|10.74|0
1656605270000|2022-06-30 16:07:50|12.16|10.76|12.16|10.76|12.16|10.76|12.16|10.76|0
1656605280000|2022-06-30 16:08:00|12.13|10.73|12.18|10.78|12.19|10.79|12.13|10.73|0
1656605290000|2022-06-30 16:08:10|12.2|10.8|12.18|10.78|12.22|10.82|12.18|10.78|0
1656605300000|2022-06-30 16:08:20|12.19|10.79|12.19|10.79|12.19|10.79|12.19|10.79|0
1656605310000|2022-06-30 16:08:30|12.2|10.8|12.19|10.79|12.2|10.8|12.19|10.79|0
1656605320000|2022-06-30 16:08:40|12.2|10.8|12.23|10.83|12.23|10.83|12.2|10.8|0
1656605330000|2022-06-30 16:08:50|12.19|10.79|12.18|10.78|12.19|10.79|12.17|10.77|0
1656605340000|2022-06-30 16:09:00|12.17|10.77|12.2|10.8|12.2|10.8|12.17|10.77|0
1656605350000|2022-06-30 16:09:10|12.19|10.79|12.22|10.82|12.22|10.82|12.19|10.79|0
1656605360000|2022-06-30 16:09:20|12.16|10.76|12.13|10.73|12.16|10.76|12.13|10.73|0
1656605370000|2022-06-30 16:09:30|12.11|10.71|12.07|10.67|12.11|10.71|12.07|10.67|0
1656605380000|2022-06-30 16:09:40|12.06|10.66|12.09|10.69|12.09|10.69|12.06|10.66|0
1656605390000|2022-06-30 16:09:50|12.08|10.68|12.09|10.69|12.11|10.71|12.08|10.68|0
1656605400000|2022-06-30 16:10:00|12.07|10.67|12.07|10.67|12.09|10.69|12.07|10.67|0
1656605410000|2022-06-30 16:10:10|12.08|10.68|12.07|10.67|12.09|10.69|12.07|10.67|0
1656605420000|2022-06-30 16:10:20|12.08|10.68|12.09|10.69|12.09|10.69|12.08|10.68|0
1656605430000|2022-06-30 16:10:30|12.12|10.72|12.12|10.72|12.14|10.74|12.12|10.72|0
1656605440000|2022-06-30 16:10:40|12.09|10.69|12.08|10.68|12.09|10.69|12.08|10.68|0
1656605450000|2022-06-30 16:10:50|12.12|10.72|12.04|10.64|12.12|10.72|12.04|10.64|0
1656605460000|2022-06-30 16:11:00|12.02|10.62|12.07|10.67|12.07|10.67|12.02|10.62|0
1656605470000|2022-06-30 16:11:10|12.06|10.66|12.03|10.63|12.06|10.66|12.02|10.62|0
1656605480000|2022-06-30 16:11:20|12.02|10.62|12.03|10.63|12.03|10.63|12.02|10.62|0
1656605490000|2022-06-30 16:11:30|12.06|10.66|12.07|10.67|12.07|10.67|12.04|10.64|0
1656605500000|2022-06-30 16:11:40|12.09|10.69|12.08|10.68|12.09|10.69|12.08|10.68|0
1656605510000|2022-06-30 16:11:50|12.11|10.71|12.15|10.75|12.15|10.75|12.11|10.71|0
1656605520000|2022-06-30 16:12:00|12.17|10.77|12.15|10.75|12.18|10.78|12.15|10.75|0
1656605530000|2022-06-30 16:12:10|12.17|10.77|12.17|10.77|12.17|10.77|12.15|10.75|0
1656605540000|2022-06-30 16:12:20|12.19|10.79|12.19|10.79|12.19|10.79|12.17|10.77|0
1656605550000|2022-06-30 16:12:30|12.22|10.82|12.19|10.79|12.22|10.82|12.19|10.79|0
1656605560000|2022-06-30 16:12:40|12.2|10.8|12.19|10.79|12.2|10.8|12.19|10.79|0
1656605570000|2022-06-30 16:12:50|12.22|10.82|12.23|10.83|12.23|10.83|12.22|10.82|0
1656605580000|2022-06-30 16:13:00|12.14|10.74|12.12|10.72|12.14|10.74|12.12|10.72|0
1656605590000|2022-06-30 16:13:10|12.13|10.73|12.07|10.67|12.13|10.73|12.07|10.67|0
1656605600000|2022-06-30 16:13:20|12.08|10.68|12.07|10.67|12.08|10.68|12.07|10.67|0
1656605610000|2022-06-30 16:13:30|12.06|10.66|12.02|10.62|12.06|10.66|12.02|10.62|0
1656605620000|2022-06-30 16:13:40|12|10.6|12.17|10.77|12.17|10.77|12|10.6|0
1656605630000|2022-06-30 16:13:50|12.15|10.75|12.19|10.79|12.19|10.79|12.15|10.75|0
1656605640000|2022-06-30 16:14:00|12.18|10.78|12.19|10.79|12.23|10.83|12.18|10.78|0
1656605650000|2022-06-30 16:14:10|12.2|10.8|12.22|10.82|12.22|10.82|12.19|10.79|0
1656605660000|2022-06-30 16:14:20|12.2|10.8|12.2|10.8|12.2|10.8|12.18|10.78|0
1656605670000|2022-06-30 16:14:30|12.22|10.82|12.2|10.8|12.22|10.82|12.2|10.8|0
1656605680000|2022-06-30 16:14:40|12.22|10.82|12.23|10.83|12.23|10.83|12.2|10.8|0
1656605690000|2022-06-30 16:14:50|12.24|10.84|12.34|10.94|12.34|10.94|12.24|10.84|0
1656605700000|2022-06-30 16:15:00|12.32|10.92|12.33|10.93|12.33|10.93|12.32|10.92|0
1656605710000|2022-06-30 16:15:10|12.32|10.92|12.35|10.95|12.35|10.95|12.3|10.9|0
1656605720000|2022-06-30 16:15:20|12.33|10.93|12.29|10.89|12.33|10.93|12.29|10.89|0
1656605730000|2022-06-30 16:15:30|12.3|10.9|12.32|10.92|12.32|10.92|12.3|10.9|0
1656605740000|2022-06-30 16:15:40|12.33|10.93|12.29|10.89|12.33|10.93|12.29|10.89|0
1656605750000|2022-06-30 16:15:50|12.28|10.88|12.25|10.85|12.28|10.88|12.25|10.85|0
1656605760000|2022-06-30 16:16:00|12.27|10.87|12.29|10.89|12.29|10.89|12.27|10.87|0
1656605770000|2022-06-30 16:16:10|12.25|10.85|12.23|10.83|12.27|10.87|12.23|10.83|0
1656605780000|2022-06-30 16:16:20|12.24|10.84|12.22|10.82|12.24|10.84|12.22|10.82|0
1656605790000|2022-06-30 16:16:30|12.25|10.85|12.23|10.83|12.27|10.87|12.23|10.83|0
1656605800000|2022-06-30 16:16:40|12.25|10.85|12.22|10.82|12.25|10.85|12.22|10.82|0
1656605810000|2022-06-30 16:16:50|12.2|10.8|12.2|10.8|12.22|10.82|12.2|10.8|0
1656605820000|2022-06-30 16:17:00|12.22|10.82|12.19|10.79|12.22|10.82|12.18|10.78|0
1656605830000|2022-06-30 16:17:10|12.22|10.82|12.17|10.77|12.23|10.83|12.17|10.77|0
1656605840000|2022-06-30 16:17:20|12.18|10.78|12.19|10.79|12.19|10.79|12.17|10.77|0
1656605850000|2022-06-30 16:17:30|12.2|10.8|12.25|10.85|12.25|10.85|12.2|10.8|0
1656605860000|2022-06-30 16:17:40|12.24|10.84|12.27|10.87|12.27|10.87|12.24|10.84|0
1656605870000|2022-06-30 16:17:50|12.29|10.89|12.29|10.89|12.29|10.89|12.28|10.88|0
1656605880000|2022-06-30 16:18:00|12.3|10.9|12.32|10.92|12.32|10.92|12.3|10.9|0
1656605890000|2022-06-30 16:18:10|12.33|10.93|12.33|10.93|12.34|10.94|12.33|10.93|0
1656605900000|2022-06-30 16:18:20|12.36|10.96|12.4|11|12.4|11|12.36|10.96|0
1656605910000|2022-06-30 16:18:30|12.41|11.01|12.4|11|12.41|11.01|12.4|11|0
1656605920000|2022-06-30 16:18:40|12.39|10.99|12.4|11|12.4|11|12.36|10.96|0
1656605930000|2022-06-30 16:18:50|12.41|11.01|12.41|11.01|12.43|11.03|12.4|11|0
1656605940000|2022-06-30 16:19:00|12.49|11.09|12.53|11.13|12.53|11.13|12.49|11.09|0
1656605950000|2022-06-30 16:19:10|12.54|11.14|12.5|11.1|12.54|11.14|12.5|11.1|0
1656605960000|2022-06-30 16:19:20|12.52|11.12|12.49|11.09|12.52|11.12|12.48|11.08|0
1656605970000|2022-06-30 16:19:30|12.5|11.1|12.44|11.04|12.5|11.1|12.44|11.04|0
1656605980000|2022-06-30 16:19:40|12.49|11.09|12.48|11.08|12.5|11.1|12.48|11.08|0
1656605990000|2022-06-30 16:19:50|12.49|11.09|12.49|11.09|12.49|11.09|12.48|11.08|0
1656606000000|2022-06-30 16:20:00|12.48|11.08|12.45|11.05|12.49|11.09|12.44|11.04|0
1656606010000|2022-06-30 16:20:10|12.44|11.04|12.45|11.05|12.49|11.09|12.44|11.04|0
1656606020000|2022-06-30 16:20:20|12.44|11.04|12.43|11.03|12.44|11.04|12.43|11.03|0
1656606030000|2022-06-30 16:20:30|12.45|11.05|12.52|11.12|12.53|11.13|12.45|11.05|0
1656606040000|2022-06-30 16:20:40|12.54|11.14|12.58|11.18|12.63|11.23|12.54|11.14|0
1656606050000|2022-06-30 16:20:50|12.57|11.17|12.63|11.23|12.63|11.23|12.57|11.17|0
1656606060000|2022-06-30 16:21:00|12.62|11.22|12.64|11.24|12.64|11.24|12.62|11.22|0
1656606070000|2022-06-30 16:21:10|12.72|11.32|12.72|11.32|12.72|11.32|12.71|11.31|0
1656606080000|2022-06-30 16:21:20|12.71|11.31|12.69|11.29|12.72|11.32|12.69|11.29|0
1656606090000|2022-06-30 16:21:30|12.71|11.31|12.73|11.33|12.73|11.33|12.71|11.31|0
1656606100000|2022-06-30 16:21:40|12.72|11.32|12.73|11.33|12.73|11.33|12.72|11.32|0
1656606110000|2022-06-30 16:21:50|12.69|11.29|12.68|11.28|12.72|11.32|12.68|11.28|0
1656606120000|2022-06-30 16:22:00|12.71|11.31|12.73|11.33|12.73|11.33|12.71|11.31|0
1656606150000|2022-06-30 16:22:30|12.72|11.32|12.69|11.29|12.72|11.32|12.69|11.29|0
1656606160000|2022-06-30 16:22:40|12.72|11.32|12.68|11.28|12.72|11.32|12.68|11.28|0
1656606170000|2022-06-30 16:22:50|12.67|11.27|12.65|11.25|12.67|11.27|12.65|11.25|0
1656606180000|2022-06-30 16:23:00|12.71|11.31|12.67|11.27|12.71|11.31|12.67|11.27|0
1656606190000|2022-06-30 16:23:10|12.68|11.28|12.67|11.27|12.68|11.28|12.67|11.27|0
1656606200000|2022-06-30 16:23:20|12.68|11.28|12.62|11.22|12.7|11.3|12.62|11.22|0
1656606210000|2022-06-30 16:23:30|12.6|11.2|12.57|11.17|12.6|11.2|12.57|11.17|0
1656606220000|2022-06-30 16:23:40|12.58|11.18|12.59|11.19|12.6|11.2|12.58|11.18|0
1656606230000|2022-06-30 16:23:50|12.6|11.2|12.65|11.25|12.65|11.25|12.6|11.2|0
1656606240000|2022-06-30 16:24:00|12.67|11.27|12.74|11.34|12.74|11.34|12.67|11.27|0
1656606250000|2022-06-30 16:24:10|12.77|11.37|12.77|11.37|12.77|11.37|12.76|11.36|0
1656606260000|2022-06-30 16:24:20|12.76|11.36|12.88|11.48|12.88|11.48|12.76|11.36|0
1656606270000|2022-06-30 16:24:30|12.9|11.5|12.98|11.58|12.98|11.58|12.9|11.5|0
1656606280000|2022-06-30 16:24:40|12.96|11.56|13.05|11.65|13.05|11.65|12.96|11.56|0
1656606290000|2022-06-30 16:24:50|13.08|11.68|13.12|11.72|13.12|11.72|13.08|11.68|0
1656606300000|2022-06-30 16:25:00|13.13|11.73|13.12|11.72|13.13|11.73|13.09|11.69|0
1656606310000|2022-06-30 16:25:10|13.13|11.73|13.16|11.76|13.16|11.76|13.12|11.72|0
1656606320000|2022-06-30 16:25:20|13.13|11.73|13.16|11.76|13.16|11.76|13.13|11.73|0
1656606330000|2022-06-30 16:25:30|13.32|11.92|13.38|11.98|13.4|12|13.32|11.92|0
1656606340000|2022-06-30 16:25:40|13.41|12.01|13.41|12.01|13.44|12.04|13.4|12|0
1656606350000|2022-06-30 16:25:50|13.42|12.02|13.48|12.08|13.48|12.08|13.41|12.01|0
1656606360000|2022-06-30 16:26:00|13.52|12.12|13.52|12.12|13.52|12.12|13.48|12.08|0
1656606370000|2022-06-30 16:26:10|13.49|12.09|13.38|11.98|13.49|12.09|13.38|11.98|0
1656606380000|2022-06-30 16:26:20|13.41|12.01|13.48|12.08|13.48|12.08|13.4|12|0
1656606390000|2022-06-30 16:26:30|13.44|12.04|13.44|12.04|13.44|12.04|13.44|12.04|0
1656606400000|2022-06-30 16:26:40|13.46|12.06|13.45|12.05|13.48|12.08|13.45|12.05|0
1656606410000|2022-06-30 16:26:50|13.48|12.08|13.44|12.04|13.48|12.08|13.44|12.04|0
1656606420000|2022-06-30 16:27:00|13.46|12.06|13.48|12.08|13.48|12.08|13.46|12.06|0
1656606430000|2022-06-30 16:27:10|13.49|12.09|13.5|12.1|13.5|12.1|13.48|12.08|0
1656606440000|2022-06-30 16:27:20|13.49|12.09|13.41|12.01|13.49|12.09|13.41|12.01|0
1656606450000|2022-06-30 16:27:30|13.47|12.07|13.45|12.05|13.47|12.07|13.42|12.02|0
1656606460000|2022-06-30 16:27:40|13.48|12.08|13.49|12.09|13.52|12.12|13.48|12.08|0
1656606470000|2022-06-30 16:27:50|13.5|12.1|13.46|12.06|13.5|12.1|13.46|12.06|0
1656606480000|2022-06-30 16:28:00|13.48|12.08|13.46|12.06|13.49|12.09|13.46|12.06|0
1656606490000|2022-06-30 16:28:10|13.48|12.08|13.4|12|13.48|12.08|13.4|12|0
1656606500000|2022-06-30 16:28:20|13.37|11.97|13.42|12.02|13.42|12.02|13.34|11.94|0
1656606510000|2022-06-30 16:28:30|13.44|12.04|13.41|12.01|13.45|12.05|13.41|12.01|0
1656606520000|2022-06-30 16:28:40|13.38|11.98|13.41|12.01|13.41|12.01|13.38|11.98|0
1656606530000|2022-06-30 16:28:50|13.4|12|13.34|11.94|13.4|12|13.34|11.94|0
1656606540000|2022-06-30 16:29:00|13.32|11.92|13.37|11.97|13.38|11.98|13.32|11.92|0
1656606550000|2022-06-30 16:29:10|13.42|12.02|13.42|12.02|13.42|12.02|13.41|12.01|0
1656606560000|2022-06-30 16:29:20|13.41|12.01|13.42|12.02|13.44|12.04|13.41|12.01|0
1656606570000|2022-06-30 16:29:30|13.44|12.04|13.46|12.06|13.46|12.06|13.44|12.04|0
1656606580000|2022-06-30 16:29:40|13.45|12.05|13.45|12.05|13.45|12.05|13.42|12.02|0
1656606590000|2022-06-30 16:29:50|13.46|12.06|13.46|12.06|13.46|12.06|13.45|12.05|0
1656606600000|2022-06-30 16:30:00|13.52|12.12|13.52|12.12|13.52|12.12|13.49|12.09|0
1656606610000|2022-06-30 16:30:10|13.54|12.14|13.53|12.13|13.54|12.14|13.5|12.1|0
1656606620000|2022-06-30 16:30:20|13.56|12.16|13.56|12.16|13.59|12.19|13.56|12.16|0
1656606630000|2022-06-30 16:30:30|13.59|12.19|13.58|12.18|13.61|12.21|13.58|12.18|0
1656606640000|2022-06-30 16:30:40|13.64|12.24|13.61|12.21|13.64|12.24|13.61|12.21|0
1656606650000|2022-06-30 16:30:50|13.6|12.2|13.63|12.23|13.63|12.23|13.6|12.2|0
1656606660000|2022-06-30 16:31:00|13.6|12.2|13.64|12.24|13.64|12.24|13.6|12.2|0
1656606670000|2022-06-30 16:31:10|13.65|12.25|13.67|12.27|13.67|12.27|13.64|12.24|0
1656606680000|2022-06-30 16:31:20|13.69|12.29|13.69|12.29|13.69|12.29|13.68|12.28|0
1656606690000|2022-06-30 16:31:30|13.72|12.32|13.71|12.31|13.72|12.32|13.71|12.31|0
1656606700000|2022-06-30 16:31:40|13.72|12.32|13.73|12.33|13.73|12.33|13.72|12.32|0
1656606710000|2022-06-30 16:31:50|13.72|12.32|13.69|12.29|13.72|12.32|13.69|12.29|0
1656606720000|2022-06-30 16:32:00|13.71|12.31|13.78|12.38|13.78|12.38|13.71|12.31|0
1656606730000|2022-06-30 16:32:10|13.79|12.39|13.87|12.47|13.87|12.47|13.79|12.39|0
1656606740000|2022-06-30 16:32:20|13.83|12.43|13.82|12.42|13.83|12.43|13.8|12.4|0
1656606750000|2022-06-30 16:32:30|13.8|12.4|13.84|12.44|13.84|12.44|13.8|12.4|0
1656606760000|2022-06-30 16:32:40|13.82|12.42|13.84|12.44|13.86|12.46|13.82|12.42|0
1656606770000|2022-06-30 16:32:50|13.83|12.43|13.79|12.39|13.86|12.46|13.79|12.39|0
1656606780000|2022-06-30 16:33:00|13.83|12.43|13.78|12.38|13.83|12.43|13.75|12.35|0
1656606790000|2022-06-30 16:33:10|13.73|12.33|13.69|12.29|13.73|12.33|13.69|12.29|0
1656606800000|2022-06-30 16:33:20|13.68|12.28|13.68|12.28|13.68|12.28|13.68|12.28|0
1656606810000|2022-06-30 16:33:30|13.67|12.27|13.68|12.28|13.69|12.29|13.67|12.27|0
1656606820000|2022-06-30 16:33:40|13.67|12.27|13.63|12.23|13.68|12.28|13.63|12.23|0
1656606830000|2022-06-30 16:33:50|13.65|12.25|13.67|12.27|13.69|12.29|13.65|12.25|0
1656606840000|2022-06-30 16:34:00|13.65|12.25|13.63|12.23|13.65|12.25|13.6|12.2|0
1656606850000|2022-06-30 16:34:10|13.65|12.25|13.63|12.23|13.65|12.25|13.63|12.23|0
1656606860000|2022-06-30 16:34:20|13.6|12.2|13.61|12.21|13.61|12.21|13.58|12.18|0
1656606870000|2022-06-30 16:34:30|13.6|12.2|13.6|12.2|13.6|12.2|13.58|12.18|0
1656606880000|2022-06-30 16:34:40|13.57|12.17|13.57|12.17|13.58|12.18|13.57|12.17|0
1656606890000|2022-06-30 16:34:50|13.58|12.18|13.54|12.14|13.58|12.18|13.53|12.13|0
1656606900000|2022-06-30 16:35:00|13.53|12.13|13.5|12.1|13.53|12.13|13.5|12.1|0
1656606910000|2022-06-30 16:35:10|13.49|12.09|13.46|12.06|13.49|12.09|13.46|12.06|0
1656606920000|2022-06-30 16:35:20|13.45|12.05|13.45|12.05|13.45|12.05|13.45|12.05|0
1656606930000|2022-06-30 16:35:30|13.41|12.01|13.42|12.02|13.44|12.04|13.41|12.01|0
1656606940000|2022-06-30 16:35:40|13.44|12.04|13.56|12.16|13.59|12.19|13.44|12.04|0
1656606950000|2022-06-30 16:35:50|13.59|12.19|13.59|12.19|13.6|12.2|13.59|12.19|0
1656606960000|2022-06-30 16:36:00|13.58|12.18|13.54|12.14|13.58|12.18|13.54|12.14|0
1656606970000|2022-06-30 16:36:10|13.56|12.16|13.51|12.11|13.56|12.16|13.5|12.1|0
1656606980000|2022-06-30 16:36:20|13.5|12.1|13.47|12.07|13.5|12.1|13.46|12.06|0
1656606990000|2022-06-30 16:36:30|13.43|12.03|13.43|12.03|13.43|12.03|13.39|11.99|0
1656607000000|2022-06-30 16:36:40|13.38|11.98|13.39|11.99|13.39|11.99|13.38|11.98|0
1656607010000|2022-06-30 16:36:50|13.36|11.96|13.39|11.99|13.39|11.99|13.35|11.95|0
1656607020000|2022-06-30 16:37:00|13.38|11.98|13.31|11.91|13.38|11.98|13.31|11.91|0
1656607030000|2022-06-30 16:37:10|13.36|11.96|13.42|12.02|13.42|12.02|13.36|11.96|0
1656607040000|2022-06-30 16:37:20|13.48|12.08|13.46|12.06|13.48|12.08|13.46|12.06|0
1656607050000|2022-06-30 16:37:30|13.44|12.04|13.42|12.02|13.44|12.04|13.4|12|0
1656607060000|2022-06-30 16:37:40|13.46|12.06|13.4|12|13.46|12.06|13.4|12|0
1656607070000|2022-06-30 16:37:50|13.38|11.98|13.3|11.9|13.38|11.98|13.3|11.9|0
1656607080000|2022-06-30 16:38:00|13.32|11.92|13.3|11.9|13.32|11.92|13.28|11.88|0
1656607090000|2022-06-30 16:38:10|13.31|11.91|13.36|11.96|13.36|11.96|13.31|11.91|0
1656607100000|2022-06-30 16:38:20|13.35|11.95|13.38|11.98|13.38|11.98|13.35|11.95|0
1656607110000|2022-06-30 16:38:30|13.36|11.96|13.42|12.02|13.42|12.02|13.36|11.96|0
1656607120000|2022-06-30 16:38:40|13.4|12|13.44|12.04|13.44|12.04|13.4|12|0
1656607130000|2022-06-30 16:38:50|13.43|12.03|13.44|12.04|13.44|12.04|13.43|12.03|0
1656607140000|2022-06-30 16:39:00|13.43|12.03|13.39|11.99|13.43|12.03|13.39|11.99|0
1656607150000|2022-06-30 16:39:10|13.4|12|13.39|11.99|13.4|12|13.39|11.99|0
1656607160000|2022-06-30 16:39:20|13.4|12|13.38|11.98|13.4|12|13.38|11.98|0
1656607170000|2022-06-30 16:39:30|13.39|11.99|13.43|12.03|13.43|12.03|13.39|11.99|0
1656607180000|2022-06-30 16:39:40|13.44|12.04|13.44|12.04|13.44|12.04|13.44|12.04|0
1656607190000|2022-06-30 16:39:50|13.39|11.99|13.38|11.98|13.39|11.99|13.38|11.98|0
1656607200000|2022-06-30 16:40:00|13.4|12|13.36|11.96|13.4|12|13.35|11.95|0
1656607210000|2022-06-30 16:40:10|13.38|11.98|13.42|12.02|13.42|12.02|13.38|11.98|0
1656607220000|2022-06-30 16:40:20|13.4|12|13.36|11.96|13.4|12|13.36|11.96|0
1656607230000|2022-06-30 16:40:30|13.38|11.98|13.38|11.98|13.39|11.99|13.36|11.96|0
1656607240000|2022-06-30 16:40:40|13.4|12|13.43|12.03|13.44|12.04|13.4|12|0
1656607250000|2022-06-30 16:40:50|13.39|11.99|13.39|11.99|13.41|12.01|13.39|11.99|0
1656607260000|2022-06-30 16:41:00|13.38|11.98|13.38|11.98|13.4|12|13.38|11.98|0
1656607270000|2022-06-30 16:41:10|13.36|11.96|13.39|11.99|13.4|12|13.36|11.96|0
1656607280000|2022-06-30 16:41:20|13.38|11.98|13.42|12.02|13.42|12.02|13.38|11.98|0
1656607290000|2022-06-30 16:41:30|13.4|12|13.38|11.98|13.4|12|13.38|11.98|0
1656607300000|2022-06-30 16:41:40|13.34|11.94|13.32|11.92|13.34|11.94|13.32|11.92|0
1656607310000|2022-06-30 16:41:50|13.35|11.95|13.32|11.92|13.35|11.95|13.32|11.92|0
1656607320000|2022-06-30 16:42:00|13.34|11.94|13.35|11.95|13.35|11.95|13.34|11.94|0
1656607330000|2022-06-30 16:42:10|13.36|11.96|13.38|11.98|13.38|11.98|13.36|11.96|0
1656607340000|2022-06-30 16:42:20|13.39|11.99|13.42|12.02|13.42|12.02|13.39|11.99|0
1656607350000|2022-06-30 16:42:30|13.4|12|13.34|11.94|13.4|12|13.31|11.91|0
1656607360000|2022-06-30 16:42:40|13.32|11.92|13.35|11.95|13.35|11.95|13.32|11.92|0
1656607370000|2022-06-30 16:42:50|13.34|11.94|13.4|12|13.4|12|13.34|11.94|0
1656607380000|2022-06-30 16:43:00|13.46|12.06|13.44|12.04|13.46|12.06|13.44|12.04|0
1656607390000|2022-06-30 16:43:10|13.46|12.06|13.51|12.11|13.51|12.11|13.46|12.06|0
1656607400000|2022-06-30 16:43:20|13.48|12.08|13.48|12.08|13.5|12.1|13.48|12.08|0
1656607410000|2022-06-30 16:43:30|13.54|12.14|13.54|12.14|13.54|12.14|13.52|12.12|0
1656607420000|2022-06-30 16:43:40|13.56|12.16|13.62|12.22|13.62|12.22|13.56|12.16|0
1656607430000|2022-06-30 16:43:50|13.6|12.2|13.58|12.18|13.6|12.2|13.58|12.18|0
1656607440000|2022-06-30 16:44:00|13.56|12.16|13.55|12.15|13.57|12.17|13.55|12.15|0
1656607450000|2022-06-30 16:44:10|13.52|12.12|13.52|12.12|13.54|12.14|13.5|12.1|0
1656607460000|2022-06-30 16:44:20|13.51|12.11|13.5|12.1|13.51|12.11|13.5|12.1|0
1656607470000|2022-06-30 16:44:30|13.51|12.11|13.52|12.12|13.52|12.12|13.51|12.11|0
1656607480000|2022-06-30 16:44:40|13.51|12.11|13.48|12.08|13.51|12.11|13.48|12.08|0
1656607490000|2022-06-30 16:44:50|13.5|12.1|13.53|12.13|13.53|12.13|13.5|12.1|0
1656607500000|2022-06-30 16:45:00|13.56|12.16|13.56|12.16|13.62|12.22|13.56|12.16|0
1656607510000|2022-06-30 16:45:10|13.55|12.15|13.54|12.14|13.55|12.15|13.54|12.14|0
1656607520000|2022-06-30 16:45:20|13.52|12.12|13.54|12.14|13.54|12.14|13.51|12.11|0
1656607530000|2022-06-30 16:45:30|13.58|12.18|13.63|12.23|13.63|12.23|13.58|12.18|0
1656607540000|2022-06-30 16:45:40|13.64|12.24|13.62|12.22|13.7|12.3|13.62|12.22|0
1656607550000|2022-06-30 16:45:50|13.63|12.23|13.62|12.22|13.66|12.26|13.62|12.22|0
1656607560000|2022-06-30 16:46:00|13.64|12.24|13.63|12.23|13.64|12.24|13.63|12.23|0
1656607570000|2022-06-30 16:46:10|13.62|12.22|13.6|12.2|13.62|12.22|13.6|12.2|0
1656607580000|2022-06-30 16:46:20|13.62|12.22|13.58|12.18|13.62|12.22|13.58|12.18|0
1656607590000|2022-06-30 16:46:30|13.59|12.19|13.6|12.2|13.6|12.2|13.59|12.19|0
1656607600000|2022-06-30 16:46:40|13.56|12.16|13.62|12.22|13.62|12.22|13.56|12.16|0
1656607610000|2022-06-30 16:46:50|13.6|12.2|13.6|12.2|13.62|12.22|13.6|12.2|0
1656607620000|2022-06-30 16:47:00|13.62|12.22|13.6|12.2|13.63|12.23|13.59|12.19|0
1656607630000|2022-06-30 16:47:10|13.62|12.22|13.64|12.24|13.64|12.24|13.62|12.22|0
1656607640000|2022-06-30 16:47:20|13.67|12.27|13.63|12.23|13.67|12.27|13.63|12.23|0
1656607650000|2022-06-30 16:47:30|13.61|12.21|13.64|12.24|13.64|12.24|13.6|12.2|0
1656607660000|2022-06-30 16:47:40|13.67|12.27|13.7|12.3|13.7|12.3|13.67|12.27|0
1656607670000|2022-06-30 16:47:50|13.73|12.33|13.66|12.26|13.75|12.35|13.66|12.26|0
1656607680000|2022-06-30 16:48:00|13.64|12.24|13.67|12.27|13.67|12.27|13.64|12.24|0
1656607690000|2022-06-30 16:48:10|13.64|12.24|13.64|12.24|13.64|12.24|13.64|12.24|0
1656607700000|2022-06-30 16:48:20|13.66|12.26|13.66|12.26|13.67|12.27|13.64|12.24|0
1656607710000|2022-06-30 16:48:30|13.63|12.23|13.6|12.2|13.63|12.23|13.58|12.18|0
1656607720000|2022-06-30 16:48:40|13.59|12.19|13.52|12.12|13.62|12.22|13.52|12.12|0
1656607730000|2022-06-30 16:48:50|13.51|12.11|13.56|12.16|13.56|12.16|13.51|12.11|0
1656607740000|2022-06-30 16:49:00|13.45|12.05|13.41|12.01|13.45|12.05|13.41|12.01|0
1656607750000|2022-06-30 16:49:10|13.43|12.03|13.43|12.03|13.45|12.05|13.43|12.03|0
1656607760000|2022-06-30 16:49:20|13.41|12.01|13.4|12|13.41|12.01|13.4|12|0
1656607770000|2022-06-30 16:49:30|13.44|12.04|13.45|12.05|13.45|12.05|13.43|12.03|0
1656607780000|2022-06-30 16:49:40|13.47|12.07|13.43|12.03|13.5|12.1|13.43|12.03|0
1656607790000|2022-06-30 16:49:50|13.33|11.93|13.33|11.93|13.36|11.96|13.33|11.93|0
1656607800000|2022-06-30 16:50:00|13.35|11.95|13.39|11.99|13.39|11.99|13.35|11.95|0
1656607810000|2022-06-30 16:50:10|13.37|11.97|13.36|11.96|13.37|11.97|13.33|11.93|0
1656607820000|2022-06-30 16:50:20|13.33|11.93|13.32|11.92|13.35|11.95|13.32|11.92|0
1656607830000|2022-06-30 16:50:30|13.31|11.91|13.29|11.89|13.32|11.92|13.29|11.89|0
1656607840000|2022-06-30 16:50:40|13.27|11.87|13.21|11.81|13.27|11.87|13.21|11.81|0
1656607850000|2022-06-30 16:50:50|13.23|11.83|13.23|11.83|13.28|11.88|13.22|11.82|0
1656607860000|2022-06-30 16:51:00|13.22|11.82|13.27|11.87|13.27|11.87|13.22|11.82|0
1656607870000|2022-06-30 16:51:10|13.26|11.86|13.28|11.88|13.29|11.89|13.26|11.86|0
1656607880000|2022-06-30 16:51:20|13.27|11.87|13.25|11.85|13.27|11.87|13.24|11.84|0
1656607890000|2022-06-30 16:51:30|13.24|11.84|13.27|11.87|13.27|11.87|13.24|11.84|0
1656607900000|2022-06-30 16:51:40|13.29|11.89|13.25|11.85|13.29|11.89|13.25|11.85|0
1656607910000|2022-06-30 16:51:50|13.27|11.87|13.29|11.89|13.29|11.89|13.26|11.86|0
1656607920000|2022-06-30 16:52:00|13.31|11.91|13.31|11.91|13.31|11.91|13.29|11.89|0
1656607930000|2022-06-30 16:52:10|13.29|11.89|13.27|11.87|13.29|11.89|13.27|11.87|0
1656607940000|2022-06-30 16:52:20|13.28|11.88|13.31|11.91|13.31|11.91|13.28|11.88|0
1656607950000|2022-06-30 16:52:30|13.35|11.95|13.45|12.05|13.45|12.05|13.35|11.95|0
1656607960000|2022-06-30 16:52:40|13.47|12.07|13.48|12.08|13.48|12.08|13.47|12.07|0
1656607970000|2022-06-30 16:52:50|13.47|12.07|13.47|12.07|13.49|12.09|13.47|12.07|0
1656607980000|2022-06-30 16:53:00|13.44|12.04|13.43|12.03|13.44|12.04|13.41|12.01|0
1656607990000|2022-06-30 16:53:10|13.41|12.01|13.4|12|13.41|12.01|13.39|11.99|0
1656608000000|2022-06-30 16:53:20|13.41|12.01|13.43|12.03|13.43|12.03|13.4|12|0
1656608010000|2022-06-30 16:53:30|13.4|12|13.4|12|13.41|12.01|13.4|12|0
1656608020000|2022-06-30 16:53:40|13.43|12.03|13.39|11.99|13.43|12.03|13.39|11.99|0
1656608030000|2022-06-30 16:53:50|13.37|11.97|13.4|12|13.4|12|13.37|11.97|0
1656608040000|2022-06-30 16:54:00|13.41|12.01|13.47|12.07|13.47|12.07|13.41|12.01|0
1656608050000|2022-06-30 16:54:10|13.45|12.05|13.45|12.05|13.47|12.07|13.45|12.05|0
1656608060000|2022-06-30 16:54:20|13.47|12.07|13.45|12.05|13.47|12.07|13.4|12|0
1656608070000|2022-06-30 16:54:30|13.44|12.04|13.48|12.08|13.48|12.08|13.44|12.04|0
1656608080000|2022-06-30 16:54:40|13.47|12.07|13.48|12.08|13.48|12.08|13.45|12.05|0
1656608090000|2022-06-30 16:54:50|13.45|12.05|13.47|12.07|13.48|12.08|13.45|12.05|0
1656608100000|2022-06-30 16:55:00|13.48|12.08|13.47|12.07|13.48|12.08|13.47|12.07|0
1656608110000|2022-06-30 16:55:10|13.48|12.08|13.58|12.18|13.58|12.18|13.48|12.08|0
1656608120000|2022-06-30 16:55:20|13.53|12.13|13.55|12.15|13.56|12.16|13.53|12.13|0
1656608130000|2022-06-30 16:55:30|13.6|12.2|13.52|12.12|13.6|12.2|13.52|12.12|0
1656608140000|2022-06-30 16:55:40|13.55|12.15|13.58|12.18|13.58|12.18|13.55|12.15|0
1656608150000|2022-06-30 16:55:50|13.56|12.16|13.52|12.12|13.56|12.16|13.52|12.12|0
1656608160000|2022-06-30 16:56:00|13.51|12.11|13.43|12.03|13.51|12.11|13.43|12.03|0
1656608170000|2022-06-30 16:56:10|13.4|12|13.41|12.01|13.41|12.01|13.4|12|0
1656608180000|2022-06-30 16:56:20|13.39|11.99|13.36|11.96|13.39|11.99|13.35|11.95|0
1656608190000|2022-06-30 16:56:30|13.35|11.95|13.35|11.95|13.35|11.95|13.33|11.93|0
1656608200000|2022-06-30 16:56:40|13.36|11.96|13.37|11.97|13.39|11.99|13.36|11.96|0
1656608210000|2022-06-30 16:56:50|13.36|11.96|13.36|11.96|13.37|11.97|13.36|11.96|0
1656608220000|2022-06-30 16:57:00|13.35|11.95|13.35|11.95|13.35|11.95|13.35|11.95|0
1656608230000|2022-06-30 16:57:10|13.32|11.92|13.32|11.92|13.32|11.92|13.31|11.91|0
1656608240000|2022-06-30 16:57:20|13.33|11.93|13.36|11.96|13.36|11.96|13.33|11.93|0
1656608250000|2022-06-30 16:57:30|13.33|11.93|13.43|12.03|13.44|12.04|13.33|11.93|0
1656608260000|2022-06-30 16:57:40|13.41|12.01|13.37|11.97|13.41|12.01|13.37|11.97|0
1656608270000|2022-06-30 16:57:50|13.39|11.99|13.39|11.99|13.4|12|13.37|11.97|0
1656608280000|2022-06-30 16:58:00|13.36|11.96|13.36|11.96|13.37|11.97|13.36|11.96|0
1656608290000|2022-06-30 16:58:10|13.37|11.97|13.37|11.97|13.39|11.99|13.37|11.97|0
1656608300000|2022-06-30 16:58:20|13.39|11.99|13.37|11.97|13.39|11.99|13.37|11.97|0
1656608310000|2022-06-30 16:58:30|13.35|11.95|13.48|12.08|13.48|12.08|13.35|11.95|0
1656608320000|2022-06-30 16:58:40|13.43|12.03|13.47|12.07|13.47|12.07|13.43|12.03|0
1656608330000|2022-06-30 16:58:50|13.45|12.05|13.49|12.09|13.49|12.09|13.45|12.05|0
1656608340000|2022-06-30 16:59:00|13.47|12.07|13.47|12.07|13.48|12.08|13.47|12.07|0
1656608350000|2022-06-30 16:59:10|13.49|12.09|13.52|12.12|13.52|12.12|13.49|12.09|0
1656608360000|2022-06-30 16:59:20|13.51|12.11|13.55|12.15|13.55|12.15|13.51|12.11|0
1656608370000|2022-06-30 16:59:30|13.53|12.13|13.53|12.13|13.53|12.13|13.52|12.12|0
1656608380000|2022-06-30 16:59:40|13.51|12.11|13.49|12.09|13.51|12.11|13.49|12.09|0
1656608390000|2022-06-30 16:59:50|13.45|12.05|13.47|12.07|13.47|12.07|13.43|12.03|0
1656608400000|2022-06-30 17:00:00|13.49|12.09|13.49|12.09|13.49|12.09|13.48|12.08|0
1656608410000|2022-06-30 17:00:10|13.47|12.07|13.48|12.08|13.48|12.08|13.45|12.05|0
1656608420000|2022-06-30 17:00:20|13.53|12.13|13.55|12.15|13.55|12.15|13.52|12.12|0
1656608430000|2022-06-30 17:00:30|13.52|12.12|13.47|12.07|13.53|12.13|13.47|12.07|0
1656608440000|2022-06-30 17:00:40|13.49|12.09|13.49|12.09|13.49|12.09|13.49|12.09|0
1656608450000|2022-06-30 17:00:50|13.48|12.08|13.49|12.09|13.49|12.09|13.48|12.08|0
1656608460000|2022-06-30 17:01:00|13.52|12.12|13.6|12.2|13.6|12.2|13.52|12.12|0
1656608470000|2022-06-30 17:01:10|13.62|12.22|13.6|12.2|13.62|12.22|13.6|12.2|0
1656608480000|2022-06-30 17:01:20|13.62|12.22|13.56|12.16|13.62|12.22|13.55|12.15|0
1656608490000|2022-06-30 17:01:30|13.59|12.19|13.59|12.19|13.59|12.19|13.57|12.17|0
1656608500000|2022-06-30 17:01:40|13.56|12.16|13.56|12.16|13.57|12.17|13.56|12.16|0
1656608510000|2022-06-30 17:01:50|13.62|12.22|13.59|12.19|13.62|12.22|13.57|12.17|0
1656608520000|2022-06-30 17:02:00|13.63|12.23|13.63|12.23|13.64|12.24|13.62|12.22|0
1656608530000|2022-06-30 17:02:10|13.64|12.24|13.66|12.26|13.66|12.26|13.64|12.24|0
1656608540000|2022-06-30 17:02:20|13.67|12.27|13.68|12.28|13.71|12.31|13.67|12.27|0
1656608550000|2022-06-30 17:02:30|13.7|12.3|13.72|12.32|13.74|12.34|13.7|12.3|0
1656608560000|2022-06-30 17:02:40|13.74|12.34|13.75|12.35|13.75|12.35|13.74|12.34|0
1656608570000|2022-06-30 17:02:50|13.68|12.28|13.63|12.23|13.68|12.28|13.63|12.23|0
1656608580000|2022-06-30 17:03:00|13.6|12.2|13.56|12.16|13.6|12.2|13.53|12.13|0
1656608590000|2022-06-30 17:03:10|13.53|12.13|13.52|12.12|13.53|12.13|13.51|12.11|0
1656608600000|2022-06-30 17:03:20|13.48|12.08|13.48|12.08|13.51|12.11|13.48|12.08|0
1656608610000|2022-06-30 17:03:30|13.49|12.09|13.51|12.11|13.52|12.12|13.49|12.09|0
1656608620000|2022-06-30 17:03:40|13.49|12.09|13.53|12.13|13.55|12.15|13.49|12.09|0
1656608630000|2022-06-30 17:03:50|13.55|12.15|13.6|12.2|13.6|12.2|13.55|12.15|0
1656608640000|2022-06-30 17:04:00|13.62|12.22|13.64|12.24|13.64|12.24|13.62|12.22|0
1656608650000|2022-06-30 17:04:10|13.67|12.27|13.66|12.26|13.67|12.27|13.63|12.23|0
1656608660000|2022-06-30 17:04:20|13.63|12.23|13.63|12.23|13.63|12.23|13.62|12.22|0
1656608670000|2022-06-30 17:04:30|13.66|12.26|13.66|12.26|13.67|12.27|13.66|12.26|0
1656608680000|2022-06-30 17:04:40|13.64|12.24|13.71|12.31|13.71|12.31|13.64|12.24|0
1656608690000|2022-06-30 17:04:50|13.7|12.3|13.66|12.26|13.7|12.3|13.66|12.26|0
1656608700000|2022-06-30 17:05:00|13.67|12.27|13.66|12.26|13.67|12.27|13.66|12.26|0
1656608710000|2022-06-30 17:05:10|13.64|12.24|13.49|12.09|13.64|12.24|13.49|12.09|0
1656608720000|2022-06-30 17:05:20|13.51|12.11|13.52|12.12|13.52|12.12|13.49|12.09|0
1656608730000|2022-06-30 17:05:30|13.51|12.11|13.48|12.08|13.51|12.11|13.47|12.07|0
1656608740000|2022-06-30 17:05:40|13.45|12.05|13.45|12.05|13.45|12.05|13.42|12.02|0
1656608750000|2022-06-30 17:05:50|13.4|12|13.32|11.92|13.4|12|13.32|11.92|0
1656608760000|2022-06-30 17:06:00|13.36|11.96|13.32|11.92|13.36|11.96|13.25|11.85|0
1656608770000|2022-06-30 17:06:10|13.33|11.93|13.33|11.93|13.33|11.93|13.29|11.89|0
1656608780000|2022-06-30 17:06:20|13.32|11.92|13.32|11.92|13.33|11.93|13.31|11.91|0
1656608790000|2022-06-30 17:06:30|13.33|11.93|13.31|11.91|13.33|11.93|13.31|11.91|0
1656608800000|2022-06-30 17:06:40|13.32|11.92|13.29|11.89|13.32|11.92|13.29|11.89|0
1656608810000|2022-06-30 17:06:50|13.25|11.85|13.23|11.83|13.25|11.85|13.23|11.83|0
1656608820000|2022-06-30 17:07:00|13.21|11.81|13.17|11.77|13.21|11.81|13.17|11.77|0
1656608830000|2022-06-30 17:07:10|13.16|11.76|13.19|11.79|13.19|11.79|13.15|11.75|0
1656608840000|2022-06-30 17:07:20|13.21|11.81|13.28|11.88|13.28|11.88|13.21|11.81|0
1656608850000|2022-06-30 17:07:30|13.27|11.87|13.24|11.84|13.27|11.87|13.24|11.84|0
1656608860000|2022-06-30 17:07:40|13.23|11.83|13.23|11.83|13.24|11.84|13.23|11.83|0
1656608870000|2022-06-30 17:07:50|13.25|11.85|13.23|11.83|13.25|11.85|13.23|11.83|0
1656608880000|2022-06-30 17:08:00|13.21|11.81|13.2|11.8|13.21|11.81|13.2|11.8|0
1656608890000|2022-06-30 17:08:10|13.19|11.79|13.19|11.79|13.2|11.8|13.19|11.79|0
1656608900000|2022-06-30 17:08:20|13.21|11.81|13.23|11.83|13.23|11.83|13.21|11.81|0
1656608910000|2022-06-30 17:08:30|13.2|11.8|13.21|11.81|13.21|11.81|13.2|11.8|0
1656608920000|2022-06-30 17:08:40|13.2|11.8|13.24|11.84|13.24|11.84|13.2|11.8|0
1656608930000|2022-06-30 17:08:50|13.28|11.88|13.25|11.85|13.28|11.88|13.25|11.85|0
1656608940000|2022-06-30 17:09:00|13.24|11.84|13.29|11.89|13.29|11.89|13.24|11.84|0
1656608950000|2022-06-30 17:09:10|13.28|11.88|13.24|11.84|13.28|11.88|13.24|11.84|0
1656608960000|2022-06-30 17:09:20|13.21|11.81|13.2|11.8|13.21|11.81|13.2|11.8|0
1656608970000|2022-06-30 17:09:30|13.19|11.79|13.19|11.79|13.2|11.8|13.17|11.77|0
1656608980000|2022-06-30 17:09:40|13.16|11.76|13.16|11.76|13.16|11.76|13.16|11.76|0
1656608990000|2022-06-30 17:09:50|13.17|11.77|13.19|11.79|13.19|11.79|13.17|11.77|0
1656609000000|2022-06-30 17:10:00|13.17|11.77|13.16|11.76|13.19|11.79|13.16|11.76|0
1656609010000|2022-06-30 17:10:10|13.12|11.72|13.1|11.7|13.13|11.73|13.1|11.7|0
1656609020000|2022-06-30 17:10:20|13.11|11.71|13.13|11.73|13.13|11.73|13.11|11.71|0
1656609030000|2022-06-30 17:10:30|13.1|11.7|13.12|11.72|13.13|11.73|13.1|11.7|0
1656609040000|2022-06-30 17:10:40|13.13|11.73|13.04|11.64|13.13|11.73|13.04|11.64|0
1656609050000|2022-06-30 17:10:50|13.02|11.62|12.98|11.58|13.02|11.62|12.98|11.58|0
1656609060000|2022-06-30 17:11:00|13|11.6|13.04|11.64|13.04|11.64|13|11.6|0
1656609070000|2022-06-30 17:11:10|13.06|11.66|13.04|11.64|13.07|11.67|13.04|11.64|0
1656609080000|2022-06-30 17:11:20|13.06|11.66|13.07|11.67|13.08|11.68|13.06|11.66|0
1656609090000|2022-06-30 17:11:30|13.06|11.66|13.02|11.62|13.06|11.66|13.02|11.62|0
1656609100000|2022-06-30 17:11:40|12.99|11.59|12.94|11.54|12.99|11.59|12.94|11.54|0
1656609110000|2022-06-30 17:11:50|12.93|11.53|12.9|11.5|12.93|11.53|12.9|11.5|0
1656609120000|2022-06-30 17:12:00|12.91|11.51|12.91|11.51|12.94|11.54|12.91|11.51|0
1656609130000|2022-06-30 17:12:10|12.94|11.54|12.91|11.51|12.94|11.54|12.91|11.51|0
1656609140000|2022-06-30 17:12:20|12.94|11.54|12.91|11.51|12.94|11.54|12.91|11.51|0
1656609150000|2022-06-30 17:12:30|12.9|11.5|12.89|11.49|12.9|11.5|12.89|11.49|0
1656609160000|2022-06-30 17:12:40|12.86|11.46|12.78|11.38|12.86|11.46|12.78|11.38|0
1656609170000|2022-06-30 17:12:50|12.8|11.4|12.77|11.37|12.8|11.4|12.76|11.36|0
1656609180000|2022-06-30 17:13:00|12.78|11.38|12.77|11.37|12.78|11.38|12.77|11.37|0
1656609190000|2022-06-30 17:13:10|12.76|11.36|12.81|11.41|12.81|11.41|12.76|11.36|0
1656609200000|2022-06-30 17:13:20|12.84|11.44|12.8|11.4|12.84|11.44|12.8|11.4|0
1656609210000|2022-06-30 17:13:30|12.78|11.38|12.77|11.37|12.8|11.4|12.77|11.37|0
1656609220000|2022-06-30 17:13:40|12.76|11.36|12.75|11.35|12.77|11.37|12.75|11.35|0
1656609230000|2022-06-30 17:13:50|12.68|11.28|12.62|11.22|12.68|11.28|12.61|11.21|0
1656609240000|2022-06-30 17:14:00|12.59|11.19|12.63|11.23|12.63|11.23|12.59|11.19|0
1656609250000|2022-06-30 17:14:10|12.61|11.21|12.66|11.26|12.66|11.26|12.61|11.21|0
1656609260000|2022-06-30 17:14:20|12.61|11.21|12.58|11.18|12.61|11.21|12.58|11.18|0
1656609270000|2022-06-30 17:14:30|12.57|11.17|12.52|11.12|12.57|11.17|12.52|11.12|0
1656609280000|2022-06-30 17:14:40|12.53|11.13|12.57|11.17|12.57|11.17|12.53|11.13|0
1656609290000|2022-06-30 17:14:50|12.53|11.13|12.53|11.13|12.54|11.14|12.53|11.13|0
1656609300000|2022-06-30 17:15:00|12.57|11.17|12.52|11.12|12.57|11.17|12.52|11.12|0
1656609310000|2022-06-30 17:15:10|12.53|11.13|12.56|11.16|12.58|11.18|12.53|11.13|0
1656609320000|2022-06-30 17:15:20|12.54|11.14|12.64|11.24|12.64|11.24|12.54|11.14|0
1656609330000|2022-06-30 17:15:30|12.63|11.23|12.61|11.21|12.66|11.26|12.61|11.21|0
1656609340000|2022-06-30 17:15:40|12.58|11.18|12.58|11.18|12.61|11.21|12.58|11.18|0
1656609350000|2022-06-30 17:15:50|12.61|11.21|12.62|11.22|12.62|11.22|12.61|11.21|0
1656609360000|2022-06-30 17:16:00|12.58|11.18|12.61|11.21|12.61|11.21|12.54|11.14|0
1656609370000|2022-06-30 17:16:10|12.62|11.22|12.62|11.22|12.63|11.23|12.62|11.22|0
1656609380000|2022-06-30 17:16:20|12.61|11.21|12.58|11.18|12.61|11.21|12.58|11.18|0
1656609390000|2022-06-30 17:16:30|12.59|11.19|12.66|11.26|12.66|11.26|12.58|11.18|0
1656609400000|2022-06-30 17:16:40|12.67|11.27|12.68|11.28|12.71|11.31|12.67|11.27|0
1656609410000|2022-06-30 17:16:50|12.67|11.27|12.67|11.27|12.68|11.28|12.67|11.27|0
1656609420000|2022-06-30 17:17:00|12.73|11.33|12.71|11.31|12.73|11.33|12.68|11.28|0
1656609430000|2022-06-30 17:17:10|12.69|11.29|12.67|11.27|12.69|11.29|12.67|11.27|0
1656609440000|2022-06-30 17:17:20|12.68|11.28|12.67|11.27|12.68|11.28|12.67|11.27|0
1656609450000|2022-06-30 17:17:30|12.61|11.21|12.63|11.23|12.63|11.23|12.61|11.21|0
1656609460000|2022-06-30 17:17:40|12.64|11.24|12.64|11.24|12.64|11.24|12.64|11.24|0
1656609470000|2022-06-30 17:17:50|12.63|11.23|12.65|11.25|12.67|11.27|12.63|11.23|0
1656609480000|2022-06-30 17:18:00|12.66|11.26|12.62|11.22|12.66|11.26|12.61|11.21|0
1656609490000|2022-06-30 17:18:10|12.63|11.23|12.61|11.21|12.64|11.24|12.61|11.21|0
1656609500000|2022-06-30 17:18:20|12.59|11.19|12.63|11.23|12.63|11.23|12.59|11.19|0
1656609510000|2022-06-30 17:18:30|12.61|11.21|12.59|11.19|12.61|11.21|12.59|11.19|0
1656609520000|2022-06-30 17:18:40|12.61|11.21|12.63|11.23|12.63|11.23|12.61|11.21|0
1656609530000|2022-06-30 17:18:50|12.66|11.26|12.66|11.26|12.66|11.26|12.64|11.24|0
1656609540000|2022-06-30 17:19:00|12.64|11.24|12.59|11.19|12.64|11.24|12.59|11.19|0
1656609550000|2022-06-30 17:19:10|12.61|11.21|12.61|11.21|12.61|11.21|12.59|11.19|0
1656609560000|2022-06-30 17:19:20|12.59|11.19|12.58|11.18|12.61|11.21|12.58|11.18|0
1656609570000|2022-06-30 17:19:30|12.57|11.17|12.58|11.18|12.58|11.18|12.57|11.17|0
1656609580000|2022-06-30 17:19:40|12.57|11.17|12.63|11.23|12.63|11.23|12.57|11.17|0
1656609590000|2022-06-30 17:19:50|12.64|11.24|12.67|11.27|12.67|11.27|12.63|11.23|0
1656609600000|2022-06-30 17:20:00|12.68|11.28|12.63|11.23|12.68|11.28|12.63|11.23|0
1656609610000|2022-06-30 17:20:10|12.64|11.24|12.64|11.24|12.65|11.25|12.64|11.24|0
1656609620000|2022-06-30 17:20:20|12.66|11.26|12.55|11.15|12.66|11.26|12.55|11.15|0
1656609630000|2022-06-30 17:20:30|12.58|11.18|12.53|11.13|12.58|11.18|12.53|11.13|0
1656609640000|2022-06-30 17:20:40|12.54|11.14|12.23|10.83|12.54|11.14|12.22|10.82|0
1656609650000|2022-06-30 17:20:50|12.22|10.82|12.28|10.88|12.28|10.88|12.22|10.82|0
1656609660000|2022-06-30 17:21:00|12.29|10.89|12.29|10.89|12.29|10.89|12.28|10.88|0
1656609670000|2022-06-30 17:21:10|12.3|10.9|12.38|10.98|12.38|10.98|12.3|10.9|0
1656609680000|2022-06-30 17:21:20|12.39|10.99|12.39|10.99|12.39|10.99|12.39|10.99|0
1656609690000|2022-06-30 17:21:30|12.35|10.95|12.38|10.98|12.38|10.98|12.35|10.95|0
1656609700000|2022-06-30 17:21:40|12.4|11|12.47|11.07|12.48|11.08|12.4|11|0
1656609710000|2022-06-30 17:21:50|12.48|11.08|12.47|11.07|12.49|11.09|12.47|11.07|0
1656609720000|2022-06-30 17:22:00|12.46|11.06|12.45|11.05|12.47|11.07|12.45|11.05|0
1656609730000|2022-06-30 17:22:10|12.48|11.08|12.45|11.05|12.48|11.08|12.45|11.05|0
1656609740000|2022-06-30 17:22:20|12.49|11.09|12.52|11.12|12.52|11.12|12.49|11.09|0
1656609750000|2022-06-30 17:22:30|12.51|11.11|12.51|11.11|12.51|11.11|12.48|11.08|0
1656609760000|2022-06-30 17:22:40|12.54|11.14|12.54|11.14|12.54|11.14|12.52|11.12|0
1656609770000|2022-06-30 17:22:50|12.52|11.12|12.54|11.14|12.54|11.14|12.52|11.12|0
1656609780000|2022-06-30 17:23:00|12.57|11.17|12.53|11.13|12.57|11.17|12.53|11.13|0
1656609790000|2022-06-30 17:23:10|12.52|11.12|12.53|11.13|12.54|11.14|12.52|11.12|0
1656609800000|2022-06-30 17:23:20|12.54|11.14|12.57|11.17|12.57|11.17|12.54|11.14|0
1656609810000|2022-06-30 17:23:30|12.58|11.18|12.61|11.21|12.61|11.21|12.58|11.18|0
1656609820000|2022-06-30 17:23:40|12.62|11.22|12.62|11.22|12.62|11.22|12.61|11.21|0
1656609830000|2022-06-30 17:23:50|12.63|11.23|12.63|11.23|12.63|11.23|12.63|11.23|0
1656609840000|2022-06-30 17:24:00|12.58|11.18|12.52|11.12|12.58|11.18|12.52|11.12|0
1656609850000|2022-06-30 17:24:10|12.53|11.13|12.52|11.12|12.54|11.14|12.52|11.12|0
1656609860000|2022-06-30 17:24:20|12.49|11.09|12.54|11.14|12.54|11.14|12.49|11.09|0
1656609870000|2022-06-30 17:24:30|12.58|11.18|12.61|11.21|12.62|11.22|12.58|11.18|0
1656609880000|2022-06-30 17:24:40|12.59|11.19|12.59|11.19|12.59|11.19|12.59|11.19|0
1656609890000|2022-06-30 17:24:50|12.61|11.21|12.63|11.23|12.63|11.23|12.61|11.21|0
1656609900000|2022-06-30 17:25:00|12.59|11.19|12.58|11.18|12.61|11.21|12.58|11.18|0
1656609910000|2022-06-30 17:25:10|12.62|11.22|12.62|11.22|12.62|11.22|12.61|11.21|0
1656609920000|2022-06-30 17:25:20|12.67|11.27|12.59|11.19|12.67|11.27|12.59|11.19|0
1656609930000|2022-06-30 17:25:30|12.58|11.18|12.66|11.26|12.66|11.26|12.58|11.18|0
1656609940000|2022-06-30 17:25:40|12.68|11.28|12.7|11.3|12.7|11.3|12.68|11.28|0
1656609950000|2022-06-30 17:25:50|12.68|11.28|12.71|11.31|12.71|11.31|12.68|11.28|0
1656609960000|2022-06-30 17:26:00|12.7|11.3|12.75|11.35|12.75|11.35|12.7|11.3|0
1656609970000|2022-06-30 17:26:10|12.73|11.33|12.72|11.32|12.73|11.33|12.72|11.32|0
1656609980000|2022-06-30 17:26:20|12.73|11.33|12.67|11.27|12.73|11.33|12.67|11.27|0
1656609990000|2022-06-30 17:26:30|12.68|11.28|12.75|11.35|12.75|11.35|12.68|11.28|0
1656610000000|2022-06-30 17:26:40|12.73|11.33|12.75|11.35|12.76|11.36|12.73|11.33|0
1656610010000|2022-06-30 17:26:50|12.68|11.28|12.67|11.27|12.68|11.28|12.66|11.26|0
1656610020000|2022-06-30 17:27:00|12.68|11.28|12.68|11.28|12.68|11.28|12.66|11.26|0
1656610030000|2022-06-30 17:27:10|12.67|11.27|12.67|11.27|12.68|11.28|12.67|11.27|0
1656610040000|2022-06-30 17:27:20|12.68|11.28|12.67|11.27|12.68|11.28|12.67|11.27|0
1656610050000|2022-06-30 17:27:30|12.7|11.3|12.66|11.26|12.7|11.3|12.66|11.26|0
1656610060000|2022-06-30 17:27:40|12.67|11.27|12.75|11.35|12.75|11.35|12.67|11.27|0
1656610070000|2022-06-30 17:27:50|12.73|11.33|12.75|11.35|12.75|11.35|12.73|11.33|0
1656610080000|2022-06-30 17:28:00|12.76|11.36|12.73|11.33|12.76|11.36|12.72|11.32|0
1656610090000|2022-06-30 17:28:10|12.72|11.32|12.67|11.27|12.72|11.32|12.67|11.27|0
1656610100000|2022-06-30 17:28:20|12.66|11.26|12.64|11.24|12.66|11.26|12.64|11.24|0
1656610110000|2022-06-30 17:28:30|12.63|11.23|12.64|11.24|12.66|11.26|12.63|11.23|0
1656610120000|2022-06-30 17:28:40|12.63|11.23|12.64|11.24|12.64|11.24|12.63|11.23|0
1656610130000|2022-06-30 17:28:50|12.66|11.26|12.64|11.24|12.66|11.26|12.63|11.23|0
1656610140000|2022-06-30 17:29:00|12.67|11.27|12.64|11.24|12.67|11.27|12.63|11.23|0
1656610150000|2022-06-30 17:29:10|12.66|11.26|12.67|11.27|12.67|11.27|12.66|11.26|0
1656610160000|2022-06-30 17:29:20|12.7|11.3|12.7|11.3|12.7|11.3|12.67|11.27|0
1656610170000|2022-06-30 17:29:30|12.72|11.32|12.72|11.32|12.73|11.33|12.71|11.31|0
1656610180000|2022-06-30 17:29:40|12.71|11.31|12.7|11.3|12.71|11.31|12.7|11.3|0
1656610190000|2022-06-30 17:29:50|12.68|11.28|12.7|11.3|12.7|11.3|12.68|11.28|0
1656610200000|2022-06-30 17:30:00|12.68|11.28|12.7|11.3|12.72|11.32|12.68|11.28|0
1656610210000|2022-06-30 17:30:10|12.73|11.33|12.72|11.32|12.75|11.35|12.72|11.32|0
1656610220000|2022-06-30 17:30:20|12.73|11.33|12.71|11.31|12.73|11.33|12.7|11.3|0
1656610230000|2022-06-30 17:30:30|12.73|11.33|12.75|11.35|12.75|11.35|12.73|11.33|0
1656610240000|2022-06-30 17:30:40|12.73|11.33|12.75|11.35|12.75|11.35|12.73|11.33|0
1656610250000|2022-06-30 17:30:50|12.76|11.36|12.79|11.39|12.79|11.39|12.76|11.36|0
1656610260000|2022-06-30 17:31:00|12.77|11.37|12.76|11.36|12.77|11.37|12.73|11.33|0
1656610270000|2022-06-30 17:31:10|12.75|11.35|12.73|11.33|12.76|11.36|12.73|11.33|0
1656610280000|2022-06-30 17:31:20|12.76|11.36|12.8|11.4|12.8|11.4|12.76|11.36|0
1656610290000|2022-06-30 17:31:30|12.82|11.42|12.84|11.44|12.85|11.45|12.82|11.42|0
1656610300000|2022-06-30 17:31:40|12.82|11.42|12.84|11.44|12.84|11.44|12.82|11.42|0
1656610310000|2022-06-30 17:31:50|12.83|11.43|12.85|11.45|12.85|11.45|12.83|11.43|0
1656610320000|2022-06-30 17:32:00|12.84|11.44|12.82|11.42|12.84|11.44|12.8|11.4|0
1656610330000|2022-06-30 17:32:10|12.81|11.41|12.86|11.46|12.86|11.46|12.81|11.41|0
1656610340000|2022-06-30 17:32:20|12.89|11.49|12.9|11.5|12.9|11.5|12.88|11.48|0
1656610350000|2022-06-30 17:32:30|12.93|11.53|12.93|11.53|12.93|11.53|12.91|11.51|0
1656610360000|2022-06-30 17:32:40|12.94|11.54|12.91|11.51|12.94|11.54|12.91|11.51|0
1656610370000|2022-06-30 17:32:50|12.88|11.48|12.88|11.48|12.88|11.48|12.88|11.48|0
1656610380000|2022-06-30 17:33:00|12.86|11.46|12.76|11.36|12.86|11.46|12.76|11.36|0
1656610390000|2022-06-30 17:33:10|12.73|11.33|12.76|11.36|12.76|11.36|12.73|11.33|0
1656610400000|2022-06-30 17:33:20|12.77|11.37|12.82|11.42|12.82|11.42|12.77|11.37|0
1656610410000|2022-06-30 17:33:30|12.84|11.44|12.86|11.46|12.86|11.46|12.84|11.44|0
1656610420000|2022-06-30 17:33:40|12.89|11.49|12.9|11.5|12.91|11.51|12.89|11.49|0
1656610430000|2022-06-30 17:33:50|12.91|11.51|12.94|11.54|12.94|11.54|12.91|11.51|0
1656610440000|2022-06-30 17:34:00|12.93|11.53|12.89|11.49|12.93|11.53|12.89|11.49|0
1656610450000|2022-06-30 17:34:10|12.88|11.48|12.93|11.53|12.93|11.53|12.88|11.48|0
1656610460000|2022-06-30 17:34:20|12.94|11.54|12.88|11.48|12.94|11.54|12.88|11.48|0
1656610470000|2022-06-30 17:34:30|12.89|11.49|12.84|11.44|12.89|11.49|12.84|11.44|0
1656610480000|2022-06-30 17:34:40|12.82|11.42|12.78|11.38|12.84|11.44|12.78|11.38|0
1656610490000|2022-06-30 17:34:50|12.81|11.41|12.82|11.42|12.84|11.44|12.81|11.41|0
1656610500000|2022-06-30 17:35:00|12.81|11.41|12.82|11.42|12.84|11.44|12.8|11.4|0
1656610510000|2022-06-30 17:35:10|12.81|11.41|12.85|11.45|12.85|11.45|12.81|11.41|0
1656610520000|2022-06-30 17:35:20|12.88|11.48|12.84|11.44|12.88|11.48|12.84|11.44|0
1656610530000|2022-06-30 17:35:30|12.82|11.42|12.88|11.48|12.88|11.48|12.82|11.42|0
1656610540000|2022-06-30 17:35:40|12.86|11.46|12.88|11.48|12.88|11.48|12.84|11.44|0
1656610550000|2022-06-30 17:35:50|12.86|11.46|12.88|11.48|12.9|11.5|12.86|11.46|0
1656610560000|2022-06-30 17:36:00|12.9|11.5|12.94|11.54|12.94|11.54|12.9|11.5|0
1656610570000|2022-06-30 17:36:10|12.93|11.53|12.95|11.55|12.95|11.55|12.93|11.53|0
1656610580000|2022-06-30 17:36:20|12.98|11.58|13.01|11.61|13.01|11.61|12.98|11.58|0
1656610590000|2022-06-30 17:36:30|12.98|11.58|12.93|11.53|12.98|11.58|12.93|11.53|0
1656610600000|2022-06-30 17:36:40|12.94|11.54|12.98|11.58|12.98|11.58|12.94|11.54|0
1656610610000|2022-06-30 17:36:50|12.97|11.57|12.97|11.57|12.97|11.57|12.97|11.57|0
1656610620000|2022-06-30 17:37:00|12.98|11.58|12.98|11.58|12.98|11.58|12.97|11.57|0
1656610630000|2022-06-30 17:37:10|12.97|11.57|12.97|11.57|12.97|11.57|12.97|11.57|0
1656610640000|2022-06-30 17:37:20|12.95|11.55|12.93|11.53|12.97|11.57|12.93|11.53|0
1656610650000|2022-06-30 17:37:30|12.89|11.49|12.9|11.5|12.9|11.5|12.89|11.49|0
1656610660000|2022-06-30 17:37:40|12.91|11.51|12.94|11.54|12.94|11.54|12.91|11.51|0
1656610670000|2022-06-30 17:37:50|12.93|11.53|12.94|11.54|12.94|11.54|12.93|11.53|0
1656610680000|2022-06-30 17:38:00|12.95|11.55|12.95|11.55|12.95|11.55|12.94|11.54|0
1656610690000|2022-06-30 17:38:10|12.94|11.54|12.94|11.54|12.95|11.55|12.94|11.54|0
1656610700000|2022-06-30 17:38:20|12.95|11.55|12.91|11.51|12.95|11.55|12.91|11.51|0
1656610710000|2022-06-30 17:38:30|12.9|11.5|12.89|11.49|12.91|11.51|12.89|11.49|0
1656610720000|2022-06-30 17:38:40|12.86|11.46|12.82|11.42|12.86|11.46|12.82|11.42|0
1656610730000|2022-06-30 17:38:50|12.84|11.44|12.82|11.42|12.84|11.44|12.82|11.42|0
1656610740000|2022-06-30 17:39:00|12.81|11.41|12.85|11.45|12.86|11.46|12.81|11.41|0
1656610750000|2022-06-30 17:39:10|12.87|11.47|12.9|11.5|12.9|11.5|12.87|11.47|0
1656610760000|2022-06-30 17:39:20|12.89|11.49|12.91|11.51|12.91|11.51|12.89|11.49|0
1656610770000|2022-06-30 17:39:30|12.9|11.5|12.89|11.49|12.9|11.5|12.89|11.49|0
1656610780000|2022-06-30 17:39:40|12.86|11.46|12.91|11.51|12.91|11.51|12.86|11.46|0
1656610790000|2022-06-30 17:39:50|12.94|11.54|12.93|11.53|12.94|11.54|12.9|11.5|0
1656610800000|2022-06-30 17:40:00|12.98|11.58|13.07|11.67|13.07|11.67|12.98|11.58|0
1656610810000|2022-06-30 17:40:10|13.08|11.68|13.07|11.67|13.11|11.71|13.07|11.67|0
1656610820000|2022-06-30 17:40:20|13.03|11.63|13.06|11.66|13.1|11.7|13.03|11.63|0
1656610830000|2022-06-30 17:40:30|13.03|11.63|13.08|11.68|13.08|11.68|13.03|11.63|0
1656610840000|2022-06-30 17:40:40|13.1|11.7|13.11|11.71|13.12|11.72|13.1|11.7|0
1656610850000|2022-06-30 17:40:50|13.1|11.7|13.1|11.7|13.11|11.71|13.1|11.7|0
1656610860000|2022-06-30 17:41:00|13.15|11.75|13.16|11.76|13.16|11.76|13.14|11.74|0
1656610870000|2022-06-30 17:41:10|13.15|11.75|13.14|11.74|13.16|11.76|13.12|11.72|0
1656610880000|2022-06-30 17:41:20|13.18|11.78|13.19|11.79|13.19|11.79|13.18|11.78|0
1656610890000|2022-06-30 17:41:30|13.2|11.8|13.11|11.71|13.2|11.8|13.11|11.71|0
1656610900000|2022-06-30 17:41:40|13.08|11.68|13.02|11.62|13.08|11.68|13.02|11.62|0
1656610910000|2022-06-30 17:41:50|13.03|11.63|13.04|11.64|13.07|11.67|13.03|11.63|0
1656610920000|2022-06-30 17:42:00|13.07|11.67|13.04|11.64|13.07|11.67|13.02|11.62|0
1656610930000|2022-06-30 17:42:10|13|11.6|12.97|11.57|13|11.6|12.97|11.57|0
1656610940000|2022-06-30 17:42:20|12.98|11.58|12.98|11.58|12.98|11.58|12.98|11.58|0
1656610950000|2022-06-30 17:42:30|13|11.6|13.08|11.68|13.08|11.68|13|11.6|0
1656610960000|2022-06-30 17:42:40|13.06|11.66|13.02|11.62|13.06|11.66|12.99|11.59|0
1656610970000|2022-06-30 17:42:50|13.04|11.64|13.04|11.64|13.06|11.66|13.04|11.64|0
1656610980000|2022-06-30 17:43:00|13|11.6|12.97|11.57|13|11.6|12.97|11.57|0
1656610990000|2022-06-30 17:43:10|12.87|11.47|12.84|11.44|12.87|11.47|12.83|11.43|0
1656611000000|2022-06-30 17:43:20|12.81|11.41|12.8|11.4|12.81|11.41|12.8|11.4|0
1656611010000|2022-06-30 17:43:30|12.76|11.36|12.72|11.32|12.76|11.36|12.72|11.32|0
1656611020000|2022-06-30 17:43:40|12.71|11.31|12.72|11.32|12.72|11.32|12.71|11.31|0
1656611030000|2022-06-30 17:43:50|12.73|11.33|12.77|11.37|12.78|11.38|12.73|11.33|0
1656611040000|2022-06-30 17:44:00|12.76|11.36|12.76|11.36|12.77|11.37|12.76|11.36|0
1656611050000|2022-06-30 17:44:10|12.75|11.35|12.78|11.38|12.8|11.4|12.75|11.35|0
1656611060000|2022-06-30 17:44:20|12.68|11.28|12.63|11.23|12.68|11.28|12.63|11.23|0
1656611070000|2022-06-30 17:44:30|12.62|11.22|12.62|11.22|12.62|11.22|12.6|11.2|0
1656611080000|2022-06-30 17:44:40|12.59|11.19|12.59|11.19|12.59|11.19|12.57|11.17|0
1656611090000|2022-06-30 17:44:50|12.57|11.17|12.52|11.12|12.57|11.17|12.52|11.12|0
1656611100000|2022-06-30 17:45:00|12.58|11.18|12.58|11.18|12.59|11.19|12.58|11.18|0
1656611110000|2022-06-30 17:45:10|12.62|11.22|12.6|11.2|12.62|11.22|12.55|11.15|0
1656611120000|2022-06-30 17:45:20|12.63|11.23|12.63|11.23|12.63|11.23|12.63|11.23|0
1656611130000|2022-06-30 17:45:30|12.62|11.22|12.62|11.22|12.64|11.24|12.62|11.22|0
1656611140000|2022-06-30 17:45:40|12.6|11.2|12.6|11.2|12.63|11.23|12.6|11.2|0
1656611150000|2022-06-30 17:45:50|12.62|11.22|12.58|11.18|12.62|11.22|12.58|11.18|0
1656611160000|2022-06-30 17:46:00|12.6|11.2|12.68|11.28|12.68|11.28|12.6|11.2|0
1656611170000|2022-06-30 17:46:10|12.69|11.29|12.72|11.32|12.76|11.36|12.69|11.29|0
1656611180000|2022-06-30 17:46:20|12.68|11.28|12.67|11.27|12.69|11.29|12.67|11.27|0
1656611190000|2022-06-30 17:46:30|12.68|11.28|12.67|11.27|12.71|11.31|12.67|11.27|0
1656611200000|2022-06-30 17:46:40|12.66|11.26|12.67|11.27|12.67|11.27|12.64|11.24|0
1656611210000|2022-06-30 17:46:50|12.66|11.26|12.67|11.27|12.68|11.28|12.66|11.26|0
1656611220000|2022-06-30 17:47:00|12.66|11.26|12.68|11.28|12.69|11.29|12.66|11.26|0
1656611230000|2022-06-30 17:47:10|12.71|11.31|12.75|11.35|12.75|11.35|12.71|11.31|0
1656611240000|2022-06-30 17:47:20|12.74|11.34|12.73|11.33|12.74|11.34|12.73|11.33|0
1656611250000|2022-06-30 17:47:30|12.72|11.32|12.78|11.38|12.78|11.38|12.72|11.32|0
1656611260000|2022-06-30 17:47:40|12.77|11.37|12.78|11.38|12.78|11.38|12.73|11.33|0
1656611270000|2022-06-30 17:47:50|12.82|11.42|12.8|11.4|12.82|11.42|12.8|11.4|0
1656611280000|2022-06-30 17:48:00|12.82|11.42|12.82|11.42|12.82|11.42|12.82|11.42|0
1656611290000|2022-06-30 17:48:10|12.84|11.44|12.85|11.45|12.85|11.45|12.82|11.42|0
1656611300000|2022-06-30 17:48:20|12.84|11.44|12.85|11.45|12.85|11.45|12.84|11.44|0
1656611310000|2022-06-30 17:48:30|12.86|11.46|12.84|11.44|12.86|11.46|12.82|11.42|0
1656611320000|2022-06-30 17:48:40|12.85|11.45|12.86|11.46|12.86|11.46|12.82|11.42|0
1656611330000|2022-06-30 17:48:50|12.85|11.45|12.85|11.45|12.85|11.45|12.85|11.45|0
1656611340000|2022-06-30 17:49:00|12.87|11.47|12.9|11.5|12.9|11.5|12.87|11.47|0
1656611350000|2022-06-30 17:49:10|12.91|11.51|13|11.6|13|11.6|12.91|11.51|0
1656611360000|2022-06-30 17:49:20|12.98|11.58|12.98|11.58|12.98|11.58|12.98|11.58|0
1656611370000|2022-06-30 17:49:30|12.99|11.59|13.02|11.62|13.02|11.62|12.99|11.59|0
1656611380000|2022-06-30 17:49:40|12.99|11.59|13.06|11.66|13.06|11.66|12.99|11.59|0
1656611390000|2022-06-30 17:49:50|13.07|11.67|13.1|11.7|13.11|11.71|13.07|11.67|0
1656611400000|2022-06-30 17:50:00|13.11|11.71|13.12|11.72|13.12|11.72|13.11|11.71|0
1656611410000|2022-06-30 17:50:10|13.14|11.74|13.14|11.74|13.15|11.75|13.14|11.74|0
1656611420000|2022-06-30 17:50:20|13.12|11.72|13.06|11.66|13.12|11.72|13.06|11.66|0
1656611430000|2022-06-30 17:50:30|13.05|11.65|13.06|11.66|13.07|11.67|13.05|11.65|0
1656611440000|2022-06-30 17:50:40|13.07|11.67|13.1|11.7|13.1|11.7|13.07|11.67|0
1656611450000|2022-06-30 17:50:50|13.15|11.75|13.1|11.7|13.15|11.75|13.1|11.7|0
1656611460000|2022-06-30 17:51:00|13.15|11.75|13.15|11.75|13.15|11.75|13.12|11.72|0
1656611470000|2022-06-30 17:51:10|13.16|11.76|13.2|11.8|13.2|11.8|13.16|11.76|0
1656611480000|2022-06-30 17:51:20|13.15|11.75|13.12|11.72|13.15|11.75|13.12|11.72|0
1656611490000|2022-06-30 17:51:30|13.1|11.7|13.1|11.7|13.1|11.7|13.06|11.66|0
1656611500000|2022-06-30 17:51:40|13.12|11.72|13.12|11.72|13.12|11.72|13.1|11.7|0
1656611510000|2022-06-30 17:51:50|13.17|11.77|13.21|11.81|13.21|11.81|13.17|11.77|0
1656611520000|2022-06-30 17:52:00|13.23|11.83|13.27|11.87|13.27|11.87|13.23|11.83|0
1656611530000|2022-06-30 17:52:10|13.24|11.84|13.25|11.85|13.25|11.85|13.24|11.84|0
1656611540000|2022-06-30 17:52:20|13.27|11.87|13.25|11.85|13.27|11.87|13.25|11.85|0
1656611550000|2022-06-30 17:52:30|13.23|11.83|13.24|11.84|13.24|11.84|13.23|11.83|0
1656611560000|2022-06-30 17:52:40|13.25|11.85|13.32|11.92|13.32|11.92|13.24|11.84|0
1656611570000|2022-06-30 17:52:50|13.28|11.88|13.29|11.89|13.31|11.91|13.28|11.88|0
1656611580000|2022-06-30 17:53:00|13.31|11.91|13.36|11.96|13.39|11.99|13.31|11.91|0
1656611590000|2022-06-30 17:53:10|13.35|11.95|13.35|11.95|13.36|11.96|13.35|11.95|0
1656611600000|2022-06-30 17:53:20|13.36|11.96|13.39|11.99|13.39|11.99|13.36|11.96|0
1656611610000|2022-06-30 17:53:30|13.37|11.97|13.4|12|13.41|12.01|13.37|11.97|0
1656611620000|2022-06-30 17:53:40|13.41|12.01|13.45|12.05|13.47|12.07|13.41|12.01|0
1656611630000|2022-06-30 17:53:50|13.44|12.04|13.48|12.08|13.48|12.08|13.44|12.04|0
1656611640000|2022-06-30 17:54:00|13.45|12.05|13.37|11.97|13.47|12.07|13.37|11.97|0
1656611650000|2022-06-30 17:54:10|13.4|12|13.41|12.01|13.41|12.01|13.37|11.97|0
1656611660000|2022-06-30 17:54:20|13.4|12|13.4|12|13.4|12|13.39|11.99|0
1656611670000|2022-06-30 17:54:30|13.35|11.95|13.31|11.91|13.35|11.95|13.31|11.91|0
1656611680000|2022-06-30 17:54:40|13.32|11.92|13.28|11.88|13.32|11.92|13.28|11.88|0
1656611690000|2022-06-30 17:54:50|13.29|11.89|13.28|11.88|13.31|11.91|13.28|11.88|0
1656611700000|2022-06-30 17:55:00|13.29|11.89|13.28|11.88|13.29|11.89|13.27|11.87|0
1656611710000|2022-06-30 17:55:10|13.24|11.84|13.13|11.73|13.24|11.84|13.13|11.73|0
1656611720000|2022-06-30 17:55:20|13.1|11.7|13.1|11.7|13.1|11.7|13.08|11.68|0
1656611730000|2022-06-30 17:55:30|13.11|11.71|13.1|11.7|13.12|11.72|13.1|11.7|0
1656611740000|2022-06-30 17:55:40|13.08|11.68|13.11|11.71|13.13|11.73|13.08|11.68|0
1656611750000|2022-06-30 17:55:50|13.1|11.7|13.07|11.67|13.1|11.7|13.07|11.67|0
1656611760000|2022-06-30 17:56:00|13.08|11.68|13.07|11.67|13.08|11.68|13.06|11.66|0
1656611770000|2022-06-30 17:56:10|13.08|11.68|13.07|11.67|13.08|11.68|13.07|11.67|0
1656611780000|2022-06-30 17:56:20|13.08|11.68|13.08|11.68|13.08|11.68|13.07|11.67|0
1656611790000|2022-06-30 17:56:30|13.1|11.7|13.11|11.71|13.11|11.71|13.08|11.68|0
1656611800000|2022-06-30 17:56:40|13.12|11.72|13.13|11.73|13.13|11.73|13.12|11.72|0
1656611810000|2022-06-30 17:56:50|13.17|11.77|13.16|11.76|13.17|11.77|13.15|11.75|0
1656611820000|2022-06-30 17:57:00|13.14|11.74|13.17|11.77|13.17|11.77|13.14|11.74|0
1656611830000|2022-06-30 17:57:10|13.19|11.79|13.2|11.8|13.2|11.8|13.19|11.79|0
1656611840000|2022-06-30 17:57:20|13.23|11.83|13.16|11.76|13.23|11.83|13.13|11.73|0
1656611850000|2022-06-30 17:57:30|13.17|11.77|13.15|11.75|13.17|11.77|13.15|11.75|0
1656611860000|2022-06-30 17:57:40|13.13|11.73|13.15|11.75|13.15|11.75|13.12|11.72|0
1656611870000|2022-06-30 17:57:50|13.13|11.73|13.1|11.7|13.13|11.73|13.1|11.7|0
1656611880000|2022-06-30 17:58:00|13.08|11.68|13.07|11.67|13.09|11.69|13.07|11.67|0
1656611890000|2022-06-30 17:58:10|13.09|11.69|13.08|11.68|13.09|11.69|13.08|11.68|0
1656611900000|2022-06-30 17:58:20|13.09|11.69|13.09|11.69|13.11|11.71|13.09|11.69|0
1656611910000|2022-06-30 17:58:30|13.11|11.71|13.09|11.69|13.11|11.71|13.09|11.69|0
1656611920000|2022-06-30 17:58:40|13.11|11.71|13.11|11.71|13.11|11.71|13.09|11.69|0
1656611930000|2022-06-30 17:58:50|13.09|11.69|13.09|11.69|13.09|11.69|13.08|11.68|0
1656611940000|2022-06-30 17:59:00|13.11|11.71|13.05|11.65|13.11|11.71|13.05|11.65|0
1656611950000|2022-06-30 17:59:10|13.06|11.66|13.07|11.67|13.08|11.68|13.06|11.66|0
1656611960000|2022-06-30 17:59:20|13.05|11.65|13.06|11.66|13.06|11.66|13.05|11.65|0
1656611970000|2022-06-30 17:59:30|13.09|11.69|13.11|11.71|13.11|11.71|13.09|11.69|0
1656611980000|2022-06-30 17:59:40|13.12|11.72|13.16|11.76|13.16|11.76|13.09|11.69|0
1656611990000|2022-06-30 17:59:50|13.15|11.75|13.16|11.76|13.16|11.76|13.15|11.75|0
1656612000000|2022-06-30 18:00:00|13.2|11.8|13.13|11.73|13.2|11.8|13.13|11.73|0
1656612010000|2022-06-30 18:00:10|13.17|11.77|13.19|11.79|13.19|11.79|13.17|11.77|0
1656612020000|2022-06-30 18:00:20|13.23|11.83|13.11|11.71|13.23|11.83|13.11|11.71|0
1656612030000|2022-06-30 18:00:30|13.09|11.69|13.13|11.73|13.13|11.73|13.09|11.69|0
1656612040000|2022-06-30 18:00:40|13.15|11.75|13.16|11.76|13.17|11.77|13.15|11.75|0
1656612050000|2022-06-30 18:00:50|13.13|11.73|13.19|11.79|13.19|11.79|13.13|11.73|0
1656612060000|2022-06-30 18:01:00|13.23|11.83|13.21|11.81|13.23|11.83|13.2|11.8|0
1656612070000|2022-06-30 18:01:10|13.2|11.8|13.16|11.76|13.2|11.8|13.16|11.76|0
1656612080000|2022-06-30 18:01:20|13.17|11.77|13.12|11.72|13.17|11.77|13.12|11.72|0
1656612090000|2022-06-30 18:01:30|13.15|11.75|13.19|11.79|13.19|11.79|13.15|11.75|0
1656612100000|2022-06-30 18:01:40|13.13|11.73|13.15|11.75|13.16|11.76|13.13|11.73|0
1656612110000|2022-06-30 18:01:50|13.12|11.72|13.13|11.73|13.13|11.73|13.12|11.72|0
1656612120000|2022-06-30 18:02:00|13.11|11.71|13.11|11.71|13.13|11.73|13.11|11.71|0
1656612130000|2022-06-30 18:02:10|13.08|11.68|13.09|11.69|13.11|11.71|13.08|11.68|0
1656612140000|2022-06-30 18:02:20|13.08|11.68|13.06|11.66|13.09|11.69|13.06|11.66|0
1656612150000|2022-06-30 18:02:30|13.02|11.62|12.96|11.56|13.02|11.62|12.96|11.56|0
1656612160000|2022-06-30 18:02:40|13.08|11.68|13|11.6|13.08|11.68|13|11.6|0
1656612170000|2022-06-30 18:02:50|13.03|11.63|12.99|11.59|13.04|11.64|12.99|11.59|0
1656612180000|2022-06-30 18:03:00|13|11.6|12.98|11.58|13|11.6|12.96|11.56|0
1656612190000|2022-06-30 18:03:10|12.99|11.59|13.04|11.64|13.04|11.64|12.98|11.58|0
1656612200000|2022-06-30 18:03:20|13.06|11.66|13.09|11.69|13.09|11.69|13.06|11.66|0
1656612210000|2022-06-30 18:03:30|13.07|11.67|13.06|11.66|13.07|11.67|13.06|11.66|0
1656612220000|2022-06-30 18:03:40|13.07|11.67|13.07|11.67|13.08|11.68|13.06|11.66|0
1656612230000|2022-06-30 18:03:50|13.08|11.68|13.04|11.64|13.09|11.69|13.04|11.64|0
1656612240000|2022-06-30 18:04:00|13|11.6|13.04|11.64|13.04|11.64|13|11.6|0
1656612250000|2022-06-30 18:04:10|13.11|11.71|13.12|11.72|13.12|11.72|13.08|11.68|0
1656612260000|2022-06-30 18:04:20|13.17|11.77|13.15|11.75|13.17|11.77|13.15|11.75|0
1656612270000|2022-06-30 18:04:30|13.16|11.76|13.17|11.77|13.2|11.8|13.16|11.76|0
1656612280000|2022-06-30 18:04:40|13.19|11.79|13.17|11.77|13.19|11.79|13.17|11.77|0
1656612290000|2022-06-30 18:04:50|13.2|11.8|13.21|11.81|13.23|11.83|13.2|11.8|0
1656612300000|2022-06-30 18:05:00|13.2|11.8|13.19|11.79|13.2|11.8|13.19|11.79|0
1656612310000|2022-06-30 18:05:10|13.17|11.77|13.09|11.69|13.17|11.77|13.09|11.69|0
1656612320000|2022-06-30 18:05:20|13.11|11.71|13.11|11.71|13.15|11.75|13.11|11.71|0
1656612330000|2022-06-30 18:05:30|13.12|11.72|13.19|11.79|13.19|11.79|13.12|11.72|0
1656612340000|2022-06-30 18:05:40|13.2|11.8|13.13|11.73|13.2|11.8|13.13|11.73|0
1656612350000|2022-06-30 18:05:50|13.15|11.75|13.08|11.68|13.15|11.75|13.08|11.68|0
1656612360000|2022-06-30 18:06:00|13.09|11.69|13.19|11.79|13.19|11.79|13.09|11.69|0
1656612370000|2022-06-30 18:06:10|13.25|11.85|13.28|11.88|13.28|11.88|13.25|11.85|0
1656612380000|2022-06-30 18:06:20|13.25|11.85|13.27|11.87|13.27|11.87|13.25|11.85|0
1656612390000|2022-06-30 18:06:30|13.23|11.83|13.2|11.8|13.23|11.83|13.2|11.8|0
1656612400000|2022-06-30 18:06:40|13.17|11.77|13.05|11.65|13.17|11.77|13.05|11.65|0
1656612410000|2022-06-30 18:06:50|12.98|11.58|12.98|11.58|12.98|11.58|12.96|11.56|0
1656612420000|2022-06-30 18:07:00|12.95|11.55|13.04|11.64|13.04|11.64|12.95|11.55|0
1656612430000|2022-06-30 18:07:10|13|11.6|13.07|11.67|13.07|11.67|13|11.6|0
1656612440000|2022-06-30 18:07:20|13.02|11.62|13.05|11.65|13.05|11.65|13.02|11.62|0
1656612450000|2022-06-30 18:07:30|13.03|11.63|12.98|11.58|13.05|11.65|12.98|11.58|0
1656612460000|2022-06-30 18:07:40|12.96|11.56|12.95|11.55|12.96|11.56|12.91|11.51|0
1656612470000|2022-06-30 18:07:50|12.96|11.56|12.9|11.5|12.96|11.56|12.9|11.5|0
1656612480000|2022-06-30 18:08:00|12.91|11.51|12.97|11.57|12.98|11.58|12.91|11.51|0
1656612490000|2022-06-30 18:08:10|12.98|11.58|13|11.6|13|11.6|12.96|11.56|0
1656612500000|2022-06-30 18:08:20|13.02|11.62|13|11.6|13.02|11.62|13|11.6|0
1656612510000|2022-06-30 18:08:30|13.02|11.62|13.02|11.62|13.04|11.64|13.02|11.62|0
1656612520000|2022-06-30 18:08:40|13.03|11.63|13.04|11.64|13.04|11.64|13.03|11.63|0
1656612530000|2022-06-30 18:08:50|13.03|11.63|12.94|11.54|13.03|11.63|12.94|11.54|0
1656612540000|2022-06-30 18:09:00|12.91|11.51|12.91|11.51|12.92|11.52|12.91|11.51|0
1656612550000|2022-06-30 18:09:10|12.83|11.43|12.79|11.39|12.83|11.43|12.78|11.38|0
1656612560000|2022-06-30 18:09:20|12.81|11.41|12.83|11.43|12.83|11.43|12.81|11.41|0
1656612570000|2022-06-30 18:09:30|12.86|11.46|12.83|11.43|12.86|11.46|12.83|11.43|0
1656612580000|2022-06-30 18:09:40|12.79|11.39|12.81|11.41|12.82|11.42|12.79|11.39|0
1656612590000|2022-06-30 18:09:50|12.78|11.38|12.86|11.46|12.86|11.46|12.78|11.38|0
1656612600000|2022-06-30 18:10:00|12.87|11.47|12.84|11.44|12.87|11.47|12.84|11.44|0
1656612610000|2022-06-30 18:10:10|12.83|11.43|12.79|11.39|12.85|11.45|12.79|11.39|0
1656612620000|2022-06-30 18:10:20|12.77|11.37|12.82|11.42|12.82|11.42|12.77|11.37|0
1656612630000|2022-06-30 18:10:30|12.83|11.43|12.87|11.47|12.87|11.47|12.83|11.43|0
1656612640000|2022-06-30 18:10:40|12.89|11.49|12.89|11.49|12.9|11.5|12.87|11.47|0
1656612650000|2022-06-30 18:10:50|12.86|11.46|13|11.6|13.02|11.62|12.86|11.46|0
1656612660000|2022-06-30 18:11:00|13.02|11.62|13.04|11.64|13.04|11.64|13.02|11.62|0
1656612670000|2022-06-30 18:11:10|13.03|11.63|12.96|11.56|13.03|11.63|12.96|11.56|0
1656612680000|2022-06-30 18:11:20|12.94|11.54|12.98|11.58|12.98|11.58|12.94|11.54|0
1656612690000|2022-06-30 18:11:30|13|11.6|13.02|11.62|13.02|11.62|12.99|11.59|0
1656612700000|2022-06-30 18:11:40|13.04|11.64|13.03|11.63|13.04|11.64|13.03|11.63|0
1656612710000|2022-06-30 18:11:50|13.04|11.64|13.08|11.68|13.08|11.68|13.04|11.64|0
1656612720000|2022-06-30 18:12:00|13.05|11.65|13.06|11.66|13.07|11.67|13.05|11.65|0
1656612730000|2022-06-30 18:12:10|13.05|11.65|13.05|11.65|13.05|11.65|13.04|11.64|0
1656612740000|2022-06-30 18:12:20|13.04|11.64|13.04|11.64|13.04|11.64|13.04|11.64|0
1656612750000|2022-06-30 18:12:30|13.05|11.65|13.08|11.68|13.08|11.68|13.05|11.65|0
1656612760000|2022-06-30 18:12:40|13.18|11.78|13.07|11.67|13.18|11.78|13.07|11.67|0
1656612770000|2022-06-30 18:12:50|13.1|11.7|13.06|11.66|13.1|11.7|13.06|11.66|0
1656612780000|2022-06-30 18:13:00|13.04|11.64|13.04|11.64|13.08|11.68|13.03|11.63|0
1656612790000|2022-06-30 18:13:10|13.06|11.66|13.06|11.66|13.07|11.67|13.06|11.66|0
1656612800000|2022-06-30 18:13:20|13.03|11.63|12.69|11.29|13.04|11.64|12.69|11.29|0
1656612810000|2022-06-30 18:13:30|12.7|11.3|12.74|11.34|12.74|11.34|12.7|11.3|0
1656612820000|2022-06-30 18:13:40|12.71|11.31|12.71|11.31|12.71|11.31|12.71|11.31|0
1656612830000|2022-06-30 18:13:50|12.7|11.3|12.7|11.3|12.7|11.3|12.69|11.29|0
1656612840000|2022-06-30 18:14:00|12.67|11.27|12.6|11.2|12.67|11.27|12.6|11.2|0
1656612850000|2022-06-30 18:14:10|12.61|11.21|12.53|11.13|12.61|11.21|12.53|11.13|0
1656612860000|2022-06-30 18:14:20|12.52|11.12|12.48|11.08|12.52|11.12|12.48|11.08|0
1656612870000|2022-06-30 18:14:30|12.52|11.12|12.53|11.13|12.56|11.16|12.52|11.12|0
1656612880000|2022-06-30 18:14:40|12.55|11.15|12.51|11.11|12.55|11.15|12.48|11.08|0
1656612890000|2022-06-30 18:14:50|12.5|11.1|12.5|11.1|12.5|11.1|12.47|11.07|0
1656612900000|2022-06-30 18:15:00|12.42|11.02|12.39|10.99|12.43|11.03|12.39|10.99|0
1656612910000|2022-06-30 18:15:10|12.43|11.03|12.37|10.97|12.43|11.03|12.36|10.96|0
1656612920000|2022-06-30 18:15:20|12.36|10.96|12.41|11.01|12.42|11.02|12.36|10.96|0
1656612930000|2022-06-30 18:15:30|12.45|11.05|12.51|11.11|12.51|11.11|12.45|11.05|0
1656612940000|2022-06-30 18:15:40|12.53|11.13|12.55|11.15|12.55|11.15|12.52|11.12|0
1656612950000|2022-06-30 18:15:50|12.56|11.16|12.58|11.18|12.58|11.18|12.56|11.16|0
1656612960000|2022-06-30 18:16:00|12.57|11.17|12.53|11.13|12.57|11.17|12.53|11.13|0
1656612970000|2022-06-30 18:16:10|12.52|11.12|12.57|11.17|12.57|11.17|12.52|11.12|0
1656612980000|2022-06-30 18:16:20|12.56|11.16|12.55|11.15|12.56|11.16|12.53|11.13|0
1656612990000|2022-06-30 18:16:30|12.56|11.16|12.56|11.16|12.56|11.16|12.55|11.15|0
1656613000000|2022-06-30 18:16:40|12.57|11.17|12.57|11.17|12.57|11.17|12.57|11.17|0
1656613010000|2022-06-30 18:16:50|12.58|11.18|12.57|11.17|12.58|11.18|12.57|11.17|0
1656613020000|2022-06-30 18:17:00|12.55|11.15|12.58|11.18|12.58|11.18|12.52|11.12|0
1656613030000|2022-06-30 18:17:10|12.57|11.17|12.57|11.17|12.57|11.17|12.57|11.17|0
1656613040000|2022-06-30 18:17:20|12.6|11.2|12.61|11.21|12.61|11.21|12.6|11.2|0
1656613050000|2022-06-30 18:17:30|12.62|11.22|12.66|11.26|12.66|11.26|12.61|11.21|0
1656613060000|2022-06-30 18:17:40|12.67|11.27|12.67|11.27|12.69|11.29|12.67|11.27|0
1656613070000|2022-06-30 18:17:50|12.64|11.24|12.69|11.29|12.69|11.29|12.61|11.21|0
1656613080000|2022-06-30 18:18:00|12.7|11.3|12.66|11.26|12.7|11.3|12.66|11.26|0
1656613090000|2022-06-30 18:18:10|12.69|11.29|12.65|11.25|12.69|11.29|12.65|11.25|0
1656613100000|2022-06-30 18:18:20|12.67|11.27|12.67|11.27|12.67|11.27|12.65|11.25|0
1656613110000|2022-06-30 18:18:30|12.62|11.22|12.58|11.18|12.62|11.22|12.58|11.18|0
1656613120000|2022-06-30 18:18:40|12.57|11.17|12.58|11.18|12.58|11.18|12.57|11.17|0
1656613130000|2022-06-30 18:18:50|12.6|11.2|12.62|11.22|12.62|11.22|12.6|11.2|0
1656613140000|2022-06-30 18:19:00|12.61|11.21|12.62|11.22|12.62|11.22|12.57|11.17|0
1656613150000|2022-06-30 18:19:10|12.65|11.25|12.67|11.27|12.67|11.27|12.65|11.25|0
1656613160000|2022-06-30 18:19:20|12.69|11.29|12.66|11.26|12.69|11.29|12.66|11.26|0
1656613170000|2022-06-30 18:19:30|12.69|11.29|12.74|11.34|12.76|11.36|12.69|11.29|0
1656613180000|2022-06-30 18:19:40|12.75|11.35|12.71|11.31|12.75|11.35|12.7|11.3|0
1656613190000|2022-06-30 18:19:50|12.69|11.29|12.7|11.3|12.7|11.3|12.69|11.29|0
1656613200000|2022-06-30 18:20:00|12.72|11.32|12.71|11.31|12.72|11.32|12.7|11.3|0
1656613210000|2022-06-30 18:20:10|12.69|11.29|12.72|11.32|12.72|11.32|12.69|11.29|0
1656613220000|2022-06-30 18:20:20|12.69|11.29|12.69|11.29|12.7|11.3|12.65|11.25|0
1656613230000|2022-06-30 18:20:30|12.71|11.31|12.71|11.31|12.71|11.31|12.69|11.29|0
1656613240000|2022-06-30 18:20:40|12.67|11.27|12.66|11.26|12.67|11.27|12.66|11.26|0
1656613250000|2022-06-30 18:20:50|12.67|11.27|12.74|11.34|12.75|11.35|12.67|11.27|0
1656613260000|2022-06-30 18:21:00|12.71|11.31|12.74|11.34|12.75|11.35|12.71|11.31|0
1656613270000|2022-06-30 18:21:10|12.72|11.32|12.72|11.32|12.72|11.32|12.71|11.31|0
1656613280000|2022-06-30 18:21:20|12.7|11.3|12.63|11.23|12.7|11.3|12.63|11.23|0
1656613290000|2022-06-30 18:21:30|12.62|11.22|12.62|11.22|12.62|11.22|12.6|11.2|0
1656613300000|2022-06-30 18:21:40|12.61|11.21|12.61|11.21|12.61|11.21|12.61|11.21|0
1656613310000|2022-06-30 18:21:50|12.58|11.18|12.53|11.13|12.58|11.18|12.53|11.13|0
1656613320000|2022-06-30 18:22:00|12.51|11.11|12.48|11.08|12.51|11.11|12.44|11.04|0
1656613330000|2022-06-30 18:22:10|12.49|11.09|12.53|11.13|12.53|11.13|12.49|11.09|0
1656613340000|2022-06-30 18:22:20|12.55|11.15|12.55|11.15|12.55|11.15|12.55|11.15|0
1656613350000|2022-06-30 18:22:30|12.53|11.13|12.55|11.15|12.55|11.15|12.52|11.12|0
1656613360000|2022-06-30 18:22:40|12.52|11.12|12.52|11.12|12.52|11.12|12.51|11.11|0
1656613370000|2022-06-30 18:22:50|12.65|11.25|12.67|11.27|12.67|11.27|12.65|11.25|0
1656613380000|2022-06-30 18:23:00|12.61|11.21|12.65|11.25|12.65|11.25|12.61|11.21|0
1656613390000|2022-06-30 18:23:10|12.66|11.26|12.58|11.18|12.66|11.26|12.58|11.18|0
1656613400000|2022-06-30 18:23:20|12.56|11.16|12.57|11.17|12.62|11.22|12.56|11.16|0
1656613410000|2022-06-30 18:23:30|12.55|11.15|12.51|11.11|12.55|11.15|12.51|11.11|0
1656613420000|2022-06-30 18:23:40|12.49|11.09|12.48|11.08|12.49|11.09|12.48|11.08|0
1656613430000|2022-06-30 18:23:50|12.49|11.09|12.5|11.1|12.5|11.1|12.49|11.09|0
1656613440000|2022-06-30 18:24:00|12.49|11.09|12.47|11.07|12.49|11.09|12.42|11.02|0
1656613450000|2022-06-30 18:24:10|12.48|11.08|12.44|11.04|12.48|11.08|12.44|11.04|0
1656613460000|2022-06-30 18:24:20|12.41|11.01|12.41|11.01|12.42|11.02|12.41|11.01|0
1656613470000|2022-06-30 18:24:30|12.39|10.99|12.31|10.91|12.39|10.99|12.31|10.91|0
1656613480000|2022-06-30 18:24:40|12.28|10.88|12.21|10.81|12.28|10.88|12.18|10.78|0
1656613490000|2022-06-30 18:24:50|12.16|10.76|12.11|10.71|12.17|10.77|12.11|10.71|0
1656613500000|2022-06-30 18:25:00|12.1|10.7|12.14|10.74|12.14|10.74|12.1|10.7|0
1656613510000|2022-06-30 18:25:10|12.17|10.77|12.13|10.73|12.17|10.77|12.12|10.72|0
1656613520000|2022-06-30 18:25:20|12.1|10.7|12.08|10.68|12.11|10.71|12.08|10.68|0
1656613530000|2022-06-30 18:25:30|12.1|10.7|11.99|10.59|12.1|10.7|11.99|10.59|0
1656613540000|2022-06-30 18:25:40|11.96|10.56|11.92|10.52|11.97|10.57|11.91|10.51|0
1656613550000|2022-06-30 18:25:50|11.91|10.51|11.94|10.54|11.94|10.54|11.9|10.5|0
1656613560000|2022-06-30 18:26:00|11.95|10.55|11.97|10.57|11.97|10.57|11.95|10.55|0
1656613570000|2022-06-30 18:26:10|11.99|10.59|11.96|10.56|12|10.6|11.96|10.56|0
1656613580000|2022-06-30 18:26:20|11.99|10.59|12|10.6|12|10.6|11.97|10.57|0
1656613590000|2022-06-30 18:26:30|12.02|10.62|12.04|10.64|12.06|10.66|12.02|10.62|0
1656613600000|2022-06-30 18:26:40|12.03|10.63|12.06|10.66|12.06|10.66|12.03|10.63|0
1656613610000|2022-06-30 18:26:50|12.07|10.67|12.06|10.66|12.08|10.68|12.06|10.66|0
1656613620000|2022-06-30 18:27:00|12.08|10.68|12.1|10.7|12.11|10.71|12.08|10.68|0
1656613630000|2022-06-30 18:27:10|12.11|10.71|12.11|10.71|12.11|10.71|12.1|10.7|0
1656613640000|2022-06-30 18:27:20|12.27|10.87|12.27|10.87|12.27|10.87|12.27|10.87|0
1656613650000|2022-06-30 18:27:30|12.38|10.98|12.36|10.96|12.38|10.98|12.34|10.94|0
1656613660000|2022-06-30 18:27:40|12.42|11.02|12.41|11.01|12.42|11.02|12.37|10.97|0
1656613670000|2022-06-30 18:27:50|12.39|10.99|12.41|11.01|12.42|11.02|12.39|10.99|0
1656613680000|2022-06-30 18:28:00|12.39|10.99|12.33|10.93|12.39|10.99|12.31|10.91|0
1656613690000|2022-06-30 18:28:10|12.29|10.89|12.39|10.99|12.39|10.99|12.29|10.89|0
1656613700000|2022-06-30 18:28:20|12.38|10.98|12.41|11.01|12.41|11.01|12.38|10.98|0
1656613710000|2022-06-30 18:28:30|12.38|10.98|12.41|11.01|12.41|11.01|12.37|10.97|0
1656613720000|2022-06-30 18:28:40|12.39|10.99|12.38|10.98|12.39|10.99|12.38|10.98|0
1656613730000|2022-06-30 18:28:50|12.41|11.01|12.42|11.02|12.42|11.02|12.39|10.99|0
1656613740000|2022-06-30 18:29:00|12.41|11.01|12.37|10.97|12.41|11.01|12.37|10.97|0
1656613750000|2022-06-30 18:29:10|12.33|10.93|12.27|10.87|12.33|10.93|12.27|10.87|0
1656613760000|2022-06-30 18:29:20|12.26|10.86|12.32|10.92|12.32|10.92|12.26|10.86|0
1656613770000|2022-06-30 18:29:30|12.29|10.89|12.29|10.89|12.31|10.91|12.29|10.89|0
1656613780000|2022-06-30 18:29:40|12.28|10.88|12.33|10.93|12.33|10.93|12.28|10.88|0
1656613790000|2022-06-30 18:29:50|12.32|10.92|12.34|10.94|12.34|10.94|12.32|10.92|0
1656613800000|2022-06-30 18:30:00|12.31|10.91|12.33|10.93|12.33|10.93|12.28|10.88|0
1656613810000|2022-06-30 18:30:10|12.34|10.94|12.33|10.93|12.37|10.97|12.33|10.93|0
1656613820000|2022-06-30 18:30:20|12.34|10.94|12.36|10.96|12.36|10.96|12.32|10.92|0
1656613830000|2022-06-30 18:30:30|12.37|10.97|12.41|11.01|12.41|11.01|12.36|10.96|0
1656613840000|2022-06-30 18:30:40|12.38|10.98|12.39|10.99|12.39|10.99|12.38|10.98|0
1656613850000|2022-06-30 18:30:50|12.43|11.03|12.42|11.02|12.44|11.04|12.42|11.02|0
1656613860000|2022-06-30 18:31:00|12.47|11.07|12.42|11.02|12.47|11.07|12.42|11.02|0
1656613870000|2022-06-30 18:31:10|12.39|10.99|12.36|10.96|12.39|10.99|12.36|10.96|0
1656613880000|2022-06-30 18:31:20|12.34|10.94|12.33|10.93|12.34|10.94|12.32|10.92|0
1656613890000|2022-06-30 18:31:30|12.34|10.94|12.41|11.01|12.41|11.01|12.34|10.94|0
1656613900000|2022-06-30 18:31:40|12.42|11.02|12.41|11.01|12.43|11.03|12.41|11.01|0
1656613910000|2022-06-30 18:31:50|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1656613920000|2022-06-30 18:32:00|12.41|11.01|12.36|10.96|12.41|11.01|12.34|10.94|0
1656613930000|2022-06-30 18:32:10|12.37|10.97|12.37|10.97|12.37|10.97|12.36|10.96|0
1656613940000|2022-06-30 18:32:20|12.41|11.01|12.4|11|12.41|11.01|12.4|11|0
1656613950000|2022-06-30 18:32:30|12.39|10.99|12.37|10.97|12.39|10.99|12.36|10.96|0
1656613960000|2022-06-30 18:32:40|12.36|10.96|12.43|11.03|12.43|11.03|12.36|10.96|0
1656613970000|2022-06-30 18:32:50|12.39|10.99|12.41|11.01|12.41|11.01|12.39|10.99|0
1656613980000|2022-06-30 18:33:00|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1656613990000|2022-06-30 18:33:10|12.41|11.01|12.38|10.98|12.41|11.01|12.38|10.98|0
1656614000000|2022-06-30 18:33:20|12.33|10.93|12.29|10.89|12.33|10.93|12.29|10.89|0
1656614010000|2022-06-30 18:33:30|12.28|10.88|12.24|10.84|12.28|10.88|12.19|10.79|0
1656614020000|2022-06-30 18:33:40|12.23|10.83|12.24|10.84|12.27|10.87|12.23|10.83|0
1656614030000|2022-06-30 18:33:50|12.26|10.86|12.29|10.89|12.29|10.89|12.26|10.86|0
1656614040000|2022-06-30 18:34:00|12.31|10.91|12.26|10.86|12.31|10.91|12.26|10.86|0
1656614050000|2022-06-30 18:34:10|12.29|10.89|12.26|10.86|12.29|10.89|12.25|10.85|0
1656614060000|2022-06-30 18:34:20|12.33|10.93|12.31|10.91|12.33|10.93|12.29|10.89|0
1656614070000|2022-06-30 18:34:30|12.33|10.93|12.3|10.9|12.33|10.93|12.3|10.9|0
1656614080000|2022-06-30 18:34:40|12.26|10.86|12.24|10.84|12.26|10.86|12.24|10.84|0
1656614090000|2022-06-30 18:34:50|12.25|10.85|12.26|10.86|12.28|10.88|12.25|10.85|0
1656614100000|2022-06-30 18:35:00|12.25|10.85|12.25|10.85|12.26|10.86|12.25|10.85|0
1656614110000|2022-06-30 18:35:10|12.2|10.8|12.23|10.83|12.23|10.83|12.2|10.8|0
1656614120000|2022-06-30 18:35:20|12.24|10.84|12.23|10.83|12.24|10.84|12.21|10.81|0
1656614130000|2022-06-30 18:35:30|12.21|10.81|12.19|10.79|12.23|10.83|12.19|10.79|0
1656614140000|2022-06-30 18:35:40|12.23|10.83|12.28|10.88|12.28|10.88|12.21|10.81|0
1656614150000|2022-06-30 18:35:50|12.26|10.86|12.26|10.86|12.29|10.89|12.26|10.86|0
1656614160000|2022-06-30 18:36:00|12.29|10.89|12.25|10.85|12.29|10.89|12.25|10.85|0
1656614170000|2022-06-30 18:36:10|12.2|10.8|12.21|10.81|12.21|10.81|12.2|10.8|0
1656614180000|2022-06-30 18:36:20|12.24|10.84|12.21|10.81|12.24|10.84|12.21|10.81|0
1656614190000|2022-06-30 18:36:30|12.23|10.83|12.18|10.78|12.23|10.83|12.18|10.78|0
1656614200000|2022-06-30 18:36:40|12.17|10.77|12.14|10.74|12.18|10.78|12.14|10.74|0
1656614210000|2022-06-30 18:36:50|12.1|10.7|12.13|10.73|12.15|10.75|12.1|10.7|0
1656614220000|2022-06-30 18:37:00|12.15|10.75|12.13|10.73|12.15|10.75|12.13|10.73|0
1656614230000|2022-06-30 18:37:10|12.1|10.7|12.13|10.73|12.13|10.73|12.1|10.7|0
1656614240000|2022-06-30 18:37:20|12.25|10.85|12.26|10.86|12.28|10.88|12.25|10.85|0
1656614250000|2022-06-30 18:37:30|12.28|10.88|12.3|10.9|12.3|10.9|12.26|10.86|0
1656614260000|2022-06-30 18:37:40|12.25|10.85|12.26|10.86|12.26|10.86|12.21|10.81|0
1656614270000|2022-06-30 18:37:50|12.29|10.89|12.29|10.89|12.29|10.89|12.25|10.85|0
1656614280000|2022-06-30 18:38:00|12.25|10.85|12.29|10.89|12.29|10.89|12.25|10.85|0
1656614290000|2022-06-30 18:38:10|12.28|10.88|12.26|10.86|12.28|10.88|12.26|10.86|0
1656614300000|2022-06-30 18:38:20|12.33|10.93|12.31|10.91|12.34|10.94|12.31|10.91|0
1656614310000|2022-06-30 18:38:30|12.33|10.93|12.33|10.93|12.34|10.94|12.31|10.91|0
1656614320000|2022-06-30 18:38:40|12.3|10.9|12.29|10.89|12.3|10.9|12.29|10.89|0
1656614330000|2022-06-30 18:38:50|12.3|10.9|12.29|10.89|12.3|10.9|12.29|10.89|0
1656614340000|2022-06-30 18:39:00|12.26|10.86|12.23|10.83|12.26|10.86|12.23|10.83|0
1656614350000|2022-06-30 18:39:10|12.25|10.85|12.3|10.9|12.3|10.9|12.25|10.85|0
1656614360000|2022-06-30 18:39:20|12.31|10.91|12.31|10.91|12.31|10.91|12.31|10.91|0
1656614370000|2022-06-30 18:39:30|12.3|10.9|12.32|10.92|12.32|10.92|12.29|10.89|0
1656614380000|2022-06-30 18:39:40|12.31|10.91|12.29|10.89|12.31|10.91|12.29|10.89|0
1656614390000|2022-06-30 18:39:50|12.26|10.86|12.29|10.89|12.3|10.9|12.26|10.86|0
1656614400000|2022-06-30 18:40:00|12.28|10.88|12.21|10.81|12.28|10.88|12.21|10.81|0
1656614410000|2022-06-30 18:40:10|12.23|10.83|12.23|10.83|12.25|10.85|12.23|10.83|0
1656614420000|2022-06-30 18:40:20|12.21|10.81|12.2|10.8|12.21|10.81|12.19|10.79|0
1656614430000|2022-06-30 18:40:30|12.21|10.81|12.26|10.86|12.26|10.86|12.21|10.81|0
1656614440000|2022-06-30 18:40:40|12.25|10.85|12.19|10.79|12.25|10.85|12.18|10.78|0
1656614450000|2022-06-30 18:40:50|12.2|10.8|12.2|10.8|12.2|10.8|12.2|10.8|0
1656614460000|2022-06-30 18:41:00|12.19|10.79|12.1|10.7|12.19|10.79|12.1|10.7|0
1656614470000|2022-06-30 18:41:10|12.08|10.68|12.1|10.7|12.12|10.72|12.08|10.68|0
1656614480000|2022-06-30 18:41:20|12.09|10.69|12.1|10.7|12.1|10.7|12.09|10.69|0
1656614490000|2022-06-30 18:41:30|12.08|10.68|11.98|10.58|12.08|10.68|11.98|10.58|0
1656614500000|2022-06-30 18:41:40|11.97|10.57|11.96|10.56|11.97|10.57|11.96|10.56|0
1656614510000|2022-06-30 18:41:50|11.97|10.57|11.96|10.56|11.97|10.57|11.93|10.53|0
1656614520000|2022-06-30 18:42:00|11.93|10.53|12.02|10.62|12.02|10.62|11.93|10.53|0
1656614530000|2022-06-30 18:42:10|12.03|10.63|12.05|10.65|12.07|10.67|12.03|10.63|0
1656614540000|2022-06-30 18:42:20|12.07|10.67|12.08|10.68|12.1|10.7|12.07|10.67|0
1656614550000|2022-06-30 18:42:30|12.05|10.65|12.08|10.68|12.08|10.68|12.05|10.65|0
1656614560000|2022-06-30 18:42:40|12.07|10.67|12.03|10.63|12.07|10.67|12.03|10.63|0
1656614570000|2022-06-30 18:42:50|12|10.6|11.87|10.47|12|10.6|11.87|10.47|0
1656614580000|2022-06-30 18:43:00|11.83|10.43|11.75|10.35|11.85|10.45|11.75|10.35|0
1656614590000|2022-06-30 18:43:10|11.69|10.29|11.71|10.31|11.76|10.36|11.69|10.29|0
1656614600000|2022-06-30 18:43:20|11.74|10.34|11.65|10.25|11.74|10.34|11.65|10.25|0
1656614610000|2022-06-30 18:43:30|11.69|10.29|11.67|10.27|11.7|10.3|11.67|10.27|0
1656614620000|2022-06-30 18:43:40|11.64|10.24|11.6|10.2|11.65|10.25|11.6|10.2|0
1656614630000|2022-06-30 18:43:50|11.64|10.24|11.68|10.28|11.69|10.29|11.64|10.24|0
1656614640000|2022-06-30 18:44:00|11.7|10.3|11.67|10.27|11.7|10.3|11.67|10.27|0
1656614650000|2022-06-30 18:44:10|11.64|10.24|11.65|10.25|11.65|10.25|11.62|10.22|0
1656614660000|2022-06-30 18:44:20|11.63|10.23|11.67|10.27|11.67|10.27|11.62|10.22|0
1656614670000|2022-06-30 18:44:30|11.64|10.24|11.7|10.3|11.7|10.3|11.64|10.24|0
1656614680000|2022-06-30 18:44:40|11.73|10.33|11.68|10.28|11.73|10.33|11.67|10.27|0
1656614690000|2022-06-30 18:44:50|11.61|10.21|11.58|10.18|11.61|10.21|11.58|10.18|0
1656614700000|2022-06-30 18:45:00|11.61|10.21|11.55|10.15|11.61|10.21|11.54|10.14|0
1656614710000|2022-06-30 18:45:10|11.56|10.16|11.61|10.21|11.61|10.21|11.56|10.16|0
1656614720000|2022-06-30 18:45:20|11.64|10.24|11.69|10.29|11.69|10.29|11.64|10.24|0
1656614730000|2022-06-30 18:45:30|11.68|10.28|11.67|10.27|11.71|10.31|11.67|10.27|0
1656614740000|2022-06-30 18:45:40|11.7|10.3|11.73|10.33|11.73|10.33|11.7|10.3|0
1656614750000|2022-06-30 18:45:50|11.74|10.34|11.73|10.33|11.75|10.35|11.73|10.33|0
1656614760000|2022-06-30 18:46:00|11.7|10.3|11.75|10.35|11.75|10.35|11.69|10.29|0
1656614770000|2022-06-30 18:46:10|11.8|10.4|11.79|10.39|11.81|10.41|11.79|10.39|0
1656614780000|2022-06-30 18:46:20|11.77|10.37|11.79|10.39|11.79|10.39|11.76|10.36|0
1656614790000|2022-06-30 18:46:30|11.8|10.4|11.8|10.4|11.8|10.4|11.76|10.36|0
1656614800000|2022-06-30 18:46:40|11.79|10.39|11.85|10.45|11.85|10.45|11.79|10.39|0
1656614810000|2022-06-30 18:46:50|11.89|10.49|11.87|10.47|11.89|10.49|11.82|10.42|0
1656614830000|2022-06-30 18:47:10|11.89|10.49|11.85|10.45|11.89|10.49|11.85|10.45|0
1656614840000|2022-06-30 18:47:20|11.82|10.42|11.79|10.39|11.83|10.43|11.79|10.39|0
1656614850000|2022-06-30 18:47:30|11.75|10.35|11.8|10.4|11.8|10.4|11.75|10.35|0
1656614860000|2022-06-30 18:47:40|11.83|10.43|11.81|10.41|11.83|10.43|11.81|10.41|0
1656614870000|2022-06-30 18:47:50|11.83|10.43|11.79|10.39|11.83|10.43|11.79|10.39|0
1656614880000|2022-06-30 18:48:00|11.8|10.4|11.81|10.41|11.82|10.42|11.8|10.4|0
1656614890000|2022-06-30 18:48:10|11.8|10.4|11.81|10.41|11.83|10.43|11.8|10.4|0
1656614900000|2022-06-30 18:48:20|11.83|10.43|11.77|10.37|11.83|10.43|11.77|10.37|0
1656614910000|2022-06-30 18:48:30|11.76|10.36|11.76|10.36|11.77|10.37|11.76|10.36|0
1656614920000|2022-06-30 18:48:40|11.77|10.37|11.8|10.4|11.8|10.4|11.77|10.37|0
1656614930000|2022-06-30 18:48:50|11.79|10.39|11.8|10.4|11.81|10.41|11.79|10.39|0
1656614940000|2022-06-30 18:49:00|11.77|10.37|11.82|10.42|11.82|10.42|11.77|10.37|0
1656614950000|2022-06-30 18:49:10|11.81|10.41|11.74|10.34|11.81|10.41|11.73|10.33|0
1656614960000|2022-06-30 18:49:20|11.71|10.31|11.75|10.35|11.75|10.35|11.71|10.31|0
1656614970000|2022-06-30 18:49:30|11.77|10.37|11.73|10.33|11.77|10.37|11.73|10.33|0
1656614980000|2022-06-30 18:49:40|11.74|10.34|11.75|10.35|11.75|10.35|11.74|10.34|0
1656614990000|2022-06-30 18:49:50|11.77|10.37|11.73|10.33|11.77|10.37|11.73|10.33|0
1656615000000|2022-06-30 18:50:00|11.74|10.34|11.7|10.3|11.75|10.35|11.7|10.3|0
1656615010000|2022-06-30 18:50:10|11.71|10.31|11.71|10.31|11.71|10.31|11.7|10.3|0
1656615020000|2022-06-30 18:50:20|11.69|10.29|11.68|10.28|11.7|10.3|11.68|10.28|0
1656615030000|2022-06-30 18:50:30|11.65|10.25|11.68|10.28|11.69|10.29|11.65|10.25|0
1656615040000|2022-06-30 18:50:40|11.69|10.29|11.71|10.31|11.73|10.33|11.69|10.29|0
1656615050000|2022-06-30 18:50:50|11.69|10.29|11.7|10.3|11.73|10.33|11.69|10.29|0
1656615060000|2022-06-30 18:51:00|11.73|10.33|11.73|10.33|11.73|10.33|11.73|10.33|0
1656615070000|2022-06-30 18:51:10|11.74|10.34|11.7|10.3|11.74|10.34|11.7|10.3|0
1656615080000|2022-06-30 18:51:20|11.71|10.31|11.66|10.26|11.71|10.31|11.66|10.26|0
1656615090000|2022-06-30 18:51:30|11.64|10.24|11.67|10.27|11.67|10.27|11.63|10.23|0
1656615100000|2022-06-30 18:51:40|11.64|10.24|11.63|10.23|11.64|10.24|11.63|10.23|0
1656615110000|2022-06-30 18:51:50|11.65|10.25|11.62|10.22|11.65|10.25|11.62|10.22|0
1656615120000|2022-06-30 18:52:00|11.55|10.15|11.52|10.12|11.55|10.15|11.51|10.11|0
1656615130000|2022-06-30 18:52:10|11.48|10.08|11.48|10.08|11.49|10.09|11.46|10.06|0
1656615140000|2022-06-30 18:52:20|11.45|10.05|11.54|10.14|11.54|10.14|11.39|9.99|0
1656615150000|2022-06-30 18:52:30|11.52|10.12|11.55|10.15|11.55|10.15|11.51|10.11|0
1656615160000|2022-06-30 18:52:40|11.52|10.12|11.52|10.12|11.52|10.12|11.5|10.1|0
1656615170000|2022-06-30 18:52:50|11.54|10.14|11.48|10.08|11.54|10.14|11.48|10.08|0
1656615180000|2022-06-30 18:53:00|11.46|10.06|11.43|10.03|11.47|10.07|11.43|10.03|0
1656615190000|2022-06-30 18:53:10|11.39|9.99|11.41|10.01|11.42|10.02|11.39|9.99|0
1656615200000|2022-06-30 18:53:20|11.39|9.99|11.38|9.98|11.43|10.03|11.38|9.98|0
1656615210000|2022-06-30 18:53:30|11.34|9.94|11.37|9.97|11.38|9.98|11.32|9.92|0
1656615220000|2022-06-30 18:53:40|11.39|9.99|11.39|9.99|11.39|9.99|11.38|9.98|0
1656615230000|2022-06-30 18:53:50|11.41|10.01|11.44|10.04|11.44|10.04|11.39|9.99|0
1656615240000|2022-06-30 18:54:00|11.45|10.05|11.43|10.03|11.45|10.05|11.43|10.03|0
1656615250000|2022-06-30 18:54:10|11.44|10.04|11.39|9.99|11.44|10.04|11.39|9.99|0
1656615260000|2022-06-30 18:54:20|11.37|9.97|11.39|9.99|11.42|10.02|11.37|9.97|0
1656615270000|2022-06-30 18:54:30|11.42|10.02|11.41|10.01|11.42|10.02|11.39|9.99|0
1656615280000|2022-06-30 18:54:40|11.39|9.99|11.41|10.01|11.42|10.02|11.39|9.99|0
1656615290000|2022-06-30 18:54:50|11.45|10.05|11.48|10.08|11.49|10.09|11.45|10.05|0
1656615300000|2022-06-30 18:55:00|11.46|10.06|11.45|10.05|11.46|10.06|11.44|10.04|0
1656615310000|2022-06-30 18:55:10|11.42|10.02|11.42|10.02|11.42|10.02|11.41|10.01|0
1656615320000|2022-06-30 18:55:20|11.41|10.01|11.42|10.02|11.42|10.02|11.41|10.01|0
1656615330000|2022-06-30 18:55:30|11.44|10.04|11.41|10.01|11.44|10.04|11.41|10.01|0
1656615340000|2022-06-30 18:55:40|11.43|10.03|11.38|9.98|11.43|10.03|11.38|9.98|0
1656615350000|2022-06-30 18:55:50|11.37|9.97|11.45|10.05|11.45|10.05|11.36|9.96|0
1656615360000|2022-06-30 18:56:00|11.42|10.02|11.45|10.05|11.48|10.08|11.42|10.02|0
1656615370000|2022-06-30 18:56:10|11.46|10.06|11.41|10.01|11.46|10.06|11.41|10.01|0
1656615380000|2022-06-30 18:56:20|11.4|10|11.48|10.08|11.48|10.08|11.4|10|0
1656615390000|2022-06-30 18:56:30|11.5|10.1|11.47|10.07|11.5|10.1|11.47|10.07|0
1656615400000|2022-06-30 18:56:40|11.45|10.05|11.43|10.03|11.45|10.05|11.43|10.03|0
1656615410000|2022-06-30 18:56:50|11.41|10.01|11.43|10.03|11.44|10.04|11.41|10.01|0
1656615420000|2022-06-30 18:57:00|11.44|10.04|11.83|10.43|11.83|10.43|11.44|10.04|0
1656615430000|2022-06-30 18:57:10|11.82|10.42|11.79|10.39|11.83|10.43|11.79|10.39|0
1656615440000|2022-06-30 18:57:20|11.81|10.41|11.8|10.4|11.82|10.42|11.79|10.39|0
1656615450000|2022-06-30 18:57:30|11.82|10.42|11.8|10.4|11.82|10.42|11.8|10.4|0
1656615460000|2022-06-30 18:57:40|11.75|10.35|11.75|10.35|11.75|10.35|11.74|10.34|0
1656615470000|2022-06-30 18:57:50|11.74|10.34|11.75|10.35|11.76|10.36|11.74|10.34|0
1656615480000|2022-06-30 18:58:00|11.76|10.36|11.75|10.35|11.76|10.36|11.74|10.34|0
1656615490000|2022-06-30 18:58:10|11.76|10.36|11.77|10.37|11.77|10.37|11.76|10.36|0
1656615500000|2022-06-30 18:58:20|11.76|10.36|11.76|10.36|11.77|10.37|11.75|10.35|0
1656615510000|2022-06-30 18:58:30|11.79|10.39|11.82|10.42|11.82|10.42|11.79|10.39|0
1656615520000|2022-06-30 18:58:40|11.84|10.44|11.85|10.45|11.86|10.46|11.83|10.43|0
1656615530000|2022-06-30 18:58:50|11.77|10.37|11.8|10.4|11.8|10.4|11.77|10.37|0
1656615540000|2022-06-30 18:59:00|11.76|10.36|11.82|10.42|11.82|10.42|11.76|10.36|0
1656615550000|2022-06-30 18:59:10|11.75|10.35|11.8|10.4|11.8|10.4|11.75|10.35|0
1656615560000|2022-06-30 18:59:20|11.77|10.37|11.81|10.41|11.81|10.41|11.77|10.37|0
1656615570000|2022-06-30 18:59:30|11.8|10.4|11.75|10.35|11.8|10.4|11.75|10.35|0
1656615580000|2022-06-30 18:59:40|11.77|10.37|11.78|10.38|11.78|10.38|11.76|10.36|0
1656615590000|2022-06-30 18:59:50|11.76|10.36|11.79|10.39|11.79|10.39|11.76|10.36|0
1656615600000|2022-06-30 19:00:00|11.76|10.36|11.8|10.4|11.81|10.41|11.76|10.36|0
1656615610000|2022-06-30 19:00:10|11.76|10.36|11.81|10.41|11.81|10.41|11.75|10.35|0
1656615620000|2022-06-30 19:00:20|11.82|10.42|11.81|10.41|11.82|10.42|11.8|10.4|0
1656615630000|2022-06-30 19:00:30|11.82|10.42|11.92|10.52|11.92|10.52|11.82|10.42|0
1656615640000|2022-06-30 19:00:40|11.77|10.37|11.74|10.34|11.77|10.37|11.74|10.34|0
1656615650000|2022-06-30 19:00:50|11.68|10.28|11.7|10.3|11.7|10.3|11.68|10.28|0
1656615660000|2022-06-30 19:01:00|11.73|10.33|11.73|10.33|11.76|10.36|11.73|10.33|0
1656615670000|2022-06-30 19:01:10|11.76|10.36|11.8|10.4|11.8|10.4|11.76|10.36|0
1656615680000|2022-06-30 19:01:20|11.79|10.39|11.83|10.43|11.85|10.45|11.79|10.39|0
1656615690000|2022-06-30 19:01:30|11.85|10.45|11.78|10.38|11.85|10.45|11.78|10.38|0
1656615700000|2022-06-30 19:01:40|11.8|10.4|11.81|10.41|11.81|10.41|11.8|10.4|0
1656615710000|2022-06-30 19:01:50|11.83|10.43|11.82|10.42|11.83|10.43|11.81|10.41|0
1656615720000|2022-06-30 19:02:00|11.85|10.45|11.82|10.42|11.85|10.45|11.82|10.42|0
1656615730000|2022-06-30 19:02:10|11.85|10.45|11.84|10.44|11.85|10.45|11.83|10.43|0
1656615740000|2022-06-30 19:02:20|11.88|10.48|11.84|10.44|11.9|10.5|11.84|10.44|0
1656615750000|2022-06-30 19:02:30|11.82|10.42|11.84|10.44|11.86|10.46|11.82|10.42|0
1656615760000|2022-06-30 19:02:40|11.82|10.42|11.87|10.47|11.87|10.47|11.82|10.42|0
1656615770000|2022-06-30 19:02:50|11.84|10.44|11.77|10.37|11.86|10.46|11.77|10.37|0
1656615780000|2022-06-30 19:03:00|11.72|10.32|11.72|10.32|11.75|10.35|11.72|10.32|0
1656615790000|2022-06-30 19:03:10|11.74|10.34|11.75|10.35|11.77|10.37|11.74|10.34|0
1656615800000|2022-06-30 19:03:20|11.74|10.34|11.72|10.32|11.74|10.34|11.72|10.32|0
1656615810000|2022-06-30 19:03:30|11.71|10.31|11.68|10.28|11.72|10.32|11.68|10.28|0
1656615820000|2022-06-30 19:03:40|11.64|10.24|11.67|10.27|11.68|10.28|11.64|10.24|0
1656615830000|2022-06-30 19:03:50|11.72|10.32|11.67|10.27|11.74|10.34|11.67|10.27|0
1656615840000|2022-06-30 19:04:00|11.64|10.24|11.68|10.28|11.71|10.31|11.64|10.24|0
1656615850000|2022-06-30 19:04:10|11.7|10.3|11.72|10.32|11.72|10.32|11.7|10.3|0
1656615860000|2022-06-30 19:04:20|11.74|10.34|11.71|10.31|11.74|10.34|11.71|10.31|0
1656615870000|2022-06-30 19:04:30|11.72|10.32|11.71|10.31|11.72|10.32|11.71|10.31|0
1656615880000|2022-06-30 19:04:40|11.7|10.3|11.72|10.32|11.72|10.32|11.69|10.29|0
1656615890000|2022-06-30 19:04:50|11.71|10.31|11.72|10.32|11.72|10.32|11.71|10.31|0
1656615900000|2022-06-30 19:05:00|11.69|10.29|11.69|10.29|11.71|10.31|11.69|10.29|0
1656615910000|2022-06-30 19:05:10|11.63|10.23|11.61|10.21|11.65|10.25|11.61|10.21|0
1656615920000|2022-06-30 19:05:20|11.59|10.19|11.52|10.12|11.59|10.19|11.52|10.12|0
1656615930000|2022-06-30 19:05:30|11.51|10.11|11.5|10.1|11.51|10.11|11.5|10.1|0
1656615940000|2022-06-30 19:05:40|11.51|10.11|11.51|10.11|11.51|10.11|11.48|10.08|0
1656615950000|2022-06-30 19:05:50|11.5|10.1|11.48|10.08|11.5|10.1|11.48|10.08|0
1656615960000|2022-06-30 19:06:00|11.51|10.11|11.46|10.06|11.51|10.11|11.46|10.06|0
1656615970000|2022-06-30 19:06:10|11.43|10.03|11.36|9.96|11.43|10.03|11.36|9.96|0
1656615980000|2022-06-30 19:06:20|11.32|9.92|11.32|9.92|11.32|9.92|11.31|9.91|0
1656615990000|2022-06-30 19:06:30|11.28|9.88|11.29|9.89|11.32|9.92|11.28|9.88|0
1656616000000|2022-06-30 19:06:40|11.24|9.84|11.22|9.82|11.24|9.84|11.21|9.81|0
1656616010000|2022-06-30 19:06:50|11.21|9.81|11.21|9.81|11.21|9.81|11.21|9.81|0
1656616020000|2022-06-30 19:07:00|11.23|9.83|11.2|9.8|11.23|9.83|11.2|9.8|0
1656616030000|2022-06-30 19:07:10|11.16|9.76|11.11|9.71|11.16|9.76|11.11|9.71|0
1656616040000|2022-06-30 19:07:20|11.13|9.73|11.15|9.75|11.15|9.75|11.13|9.73|0
1656616050000|2022-06-30 19:07:30|11.16|9.76|11.14|9.74|11.16|9.76|11.14|9.74|0
1656616060000|2022-06-30 19:07:40|11.15|9.75|11.19|9.79|11.19|9.79|11.15|9.75|0
1656616070000|2022-06-30 19:07:50|11.22|9.82|11.13|9.73|11.22|9.82|11.13|9.73|0
1656616080000|2022-06-30 19:08:00|11.12|9.72|11.06|9.66|11.12|9.72|11.06|9.66|0
1656616090000|2022-06-30 19:08:10|11.08|9.68|11.16|9.76|11.16|9.76|11.08|9.68|0
1656616100000|2022-06-30 19:08:20|11.15|9.75|11.19|9.79|11.2|9.8|11.15|9.75|0
1656616110000|2022-06-30 19:08:30|11.2|9.8|11.11|9.71|11.2|9.8|11.11|9.71|0
1656616120000|2022-06-30 19:08:40|11.13|9.73|11.15|9.75|11.15|9.75|11.13|9.73|0
1656616130000|2022-06-30 19:08:50|11.17|9.77|11.1|9.7|11.17|9.77|11.1|9.7|0
1656616140000|2022-06-30 19:09:00|11.09|9.69|11.07|9.67|11.09|9.69|11.07|9.67|0
1656616150000|2022-06-30 19:09:10|11.11|9.71|11.13|9.73|11.13|9.73|11.09|9.69|0
1656616160000|2022-06-30 19:09:20|11.11|9.71|11.11|9.71|11.13|9.73|11.11|9.71|0
1656616170000|2022-06-30 19:09:30|11.09|9.69|11.04|9.64|11.09|9.69|11.04|9.64|0
1656616180000|2022-06-30 19:09:40|11.03|9.63|11.04|9.64|11.04|9.64|11.03|9.63|0
1656616190000|2022-06-30 19:09:50|11.02|9.62|11.02|9.62|11.03|9.63|11.02|9.62|0
1656616200000|2022-06-30 19:10:00|10.99|9.59|11.02|9.62|11.04|9.64|10.99|9.59|0
1656616210000|2022-06-30 19:10:10|11.03|9.63|11.05|9.65|11.05|9.65|11.01|9.61|0
1656616220000|2022-06-30 19:10:20|11.07|9.67|11.11|9.71|11.11|9.71|11.07|9.67|0
1656616230000|2022-06-30 19:10:30|11.15|9.75|11.07|9.67|11.15|9.75|11.05|9.65|0
1656616240000|2022-06-30 19:10:40|11.11|9.71|11.07|9.67|11.11|9.71|11.07|9.67|0
1656616250000|2022-06-30 19:10:50|11.1|9.7|11.1|9.7|11.12|9.72|11.09|9.69|0
1656616260000|2022-06-30 19:11:00|11.11|9.71|11.1|9.7|11.11|9.71|11.09|9.69|0
1656616270000|2022-06-30 19:11:10|11.11|9.71|11.09|9.69|11.12|9.72|11.09|9.69|0
1656616280000|2022-06-30 19:11:20|11.05|9.65|11.03|9.63|11.05|9.65|11.03|9.63|0
1656616290000|2022-06-30 19:11:30|11.04|9.64|11.06|9.66|11.06|9.66|11.04|9.64|0
1656616300000|2022-06-30 19:11:40|11.03|9.63|11.03|9.63|11.04|9.64|11.03|9.63|0
1656616310000|2022-06-30 19:11:50|11.05|9.65|11.05|9.65|11.06|9.66|11.03|9.63|0
1656616320000|2022-06-30 19:12:00|11.03|9.63|11.03|9.63|11.03|9.63|10.99|9.59|0
1656616330000|2022-06-30 19:12:10|11.02|9.62|11.04|9.64|11.04|9.64|11.02|9.62|0
1656616340000|2022-06-30 19:12:20|11.02|9.62|11.03|9.63|11.03|9.63|11.01|9.61|0
1656616350000|2022-06-30 19:12:30|11.02|9.62|10.99|9.59|11.02|9.62|10.99|9.59|0
1656616360000|2022-06-30 19:12:40|11.01|9.61|11.03|9.63|11.03|9.63|11.01|9.61|0
1656616370000|2022-06-30 19:12:50|11.06|9.66|10.99|9.59|11.06|9.66|10.99|9.59|0
1656616380000|2022-06-30 19:13:00|11.01|9.61|11.03|9.63|11.03|9.63|11.01|9.61|0
1656616390000|2022-06-30 19:13:10|11.02|9.62|11.01|9.61|11.02|9.62|10.99|9.59|0
1656616400000|2022-06-30 19:13:20|11.02|9.62|10.99|9.59|11.02|9.62|10.99|9.59|0
1656616410000|2022-06-30 19:13:30|11.01|9.61|11.11|9.71|11.11|9.71|11.01|9.61|0
1656616420000|2022-06-30 19:13:40|11.1|9.7|11.11|9.71|11.11|9.71|11.1|9.7|0
1656616430000|2022-06-30 19:13:50|11.09|9.69|11.05|9.65|11.09|9.69|11.05|9.65|0
1656616440000|2022-06-30 19:14:00|11.04|9.64|11.03|9.63|11.05|9.65|11.03|9.63|0
1656616450000|2022-06-30 19:14:10|11.02|9.62|11.02|9.62|11.02|9.62|11.01|9.61|0
1656616460000|2022-06-30 19:14:20|11.03|9.63|11.04|9.64|11.04|9.64|11.03|9.63|0
1656616470000|2022-06-30 19:14:30|11.05|9.65|11.1|9.7|11.1|9.7|11.05|9.65|0
1656616480000|2022-06-30 19:14:40|11.12|9.72|11.12|9.72|11.12|9.72|11.1|9.7|0
1656616490000|2022-06-30 19:14:50|11.13|9.73|11.13|9.73|11.13|9.73|11.11|9.71|0
1656616500000|2022-06-30 19:15:00|11.07|9.67|11.03|9.63|11.07|9.67|11.03|9.63|0
1656616510000|2022-06-30 19:15:10|11.02|9.62|10.92|9.52|11.02|9.62|10.92|9.52|0
1656616530000|2022-06-30 19:15:30|10.85|9.45|10.88|9.48|10.88|9.48|10.85|9.45|0
1656616540000|2022-06-30 19:15:40|10.87|9.47|10.84|9.44|10.87|9.47|10.84|9.44|0
1656616550000|2022-06-30 19:15:50|10.85|9.45|10.84|9.44|10.85|9.45|10.84|9.44|0
1656616560000|2022-06-30 19:16:00|10.83|9.43|10.76|9.36|10.83|9.43|10.76|9.36|0
1656616570000|2022-06-30 19:16:10|10.8|9.4|10.79|9.39|10.8|9.4|10.79|9.39|0
1656616580000|2022-06-30 19:16:20|10.84|9.44|10.86|9.46|10.87|9.47|10.84|9.44|0
1656616590000|2022-06-30 19:16:30|10.89|9.49|10.83|9.43|10.89|9.49|10.83|9.43|0
1656616600000|2022-06-30 19:16:40|10.84|9.44|10.85|9.45|10.85|9.45|10.84|9.44|0
1656616610000|2022-06-30 19:16:50|10.84|9.44|10.92|9.52|10.92|9.52|10.84|9.44|0
1656616620000|2022-06-30 19:17:00|10.87|9.47|10.87|9.47|10.87|9.47|10.84|9.44|0
1656616630000|2022-06-30 19:17:10|10.83|9.43|10.83|9.43|10.83|9.43|10.83|9.43|0
1656616640000|2022-06-30 19:17:20|10.84|9.44|10.83|9.43|10.85|9.45|10.83|9.43|0
1656616650000|2022-06-30 19:17:30|10.84|9.44|10.87|9.47|10.87|9.47|10.83|9.43|0
1656616660000|2022-06-30 19:17:40|10.88|9.48|10.78|9.38|10.88|9.48|10.78|9.38|0
1656616670000|2022-06-30 19:17:50|10.83|9.43|10.9|9.5|10.9|9.5|10.83|9.43|0
1656616680000|2022-06-30 19:18:00|10.88|9.48|10.86|9.46|10.88|9.48|10.86|9.46|0
1656616690000|2022-06-30 19:18:10|10.85|9.45|10.81|9.41|10.85|9.45|10.81|9.41|0
1656616700000|2022-06-30 19:18:20|10.84|9.44|10.85|9.45|10.86|9.46|10.84|9.44|0
1656616710000|2022-06-30 19:18:30|10.86|9.46|10.88|9.48|10.9|9.5|10.86|9.46|0
1656616720000|2022-06-30 19:18:40|10.9|9.5|10.86|9.46|10.92|9.52|10.86|9.46|0
1656616730000|2022-06-30 19:18:50|10.89|9.49|10.86|9.46|10.9|9.5|10.86|9.46|0
1656616740000|2022-06-30 19:19:00|10.83|9.43|10.84|9.44|10.84|9.44|10.81|9.41|0
1656616750000|2022-06-30 19:19:10|10.85|9.45|10.84|9.44|10.85|9.45|10.84|9.44|0
1656616760000|2022-06-30 19:19:20|10.86|9.46|10.84|9.44|10.86|9.46|10.83|9.43|0
1656616770000|2022-06-30 19:19:30|10.85|9.45|10.89|9.49|10.89|9.49|10.83|9.43|0
1656616780000|2022-06-30 19:19:40|10.85|9.45|10.8|9.4|10.85|9.45|10.8|9.4|0
1656616790000|2022-06-30 19:19:50|10.85|9.45|10.84|9.44|10.85|9.45|10.83|9.43|0
1656616800000|2022-06-30 19:20:00|10.85|9.45|10.9|9.5|10.9|9.5|10.85|9.45|0
1656616810000|2022-06-30 19:20:10|10.89|9.49|10.89|9.49|10.93|9.53|10.89|9.49|0
1656616820000|2022-06-30 19:20:20|10.87|9.47|10.9|9.5|10.9|9.5|10.87|9.47|0
1656616830000|2022-06-30 19:20:30|10.87|9.47|10.87|9.47|10.93|9.53|10.87|9.47|0
1656616840000|2022-06-30 19:20:40|10.88|9.48|10.86|9.46|10.9|9.5|10.86|9.46|0
1656616850000|2022-06-30 19:20:50|10.88|9.48|10.87|9.47|10.88|9.48|10.85|9.45|0
1656616860000|2022-06-30 19:21:00|10.89|9.49|10.94|9.54|10.94|9.54|10.89|9.49|0
1656616870000|2022-06-30 19:21:10|10.95|9.55|10.98|9.58|10.99|9.59|10.95|9.55|0
1656616880000|2022-06-30 19:21:20|10.97|9.57|11.01|9.61|11.01|9.61|10.97|9.57|0
1656616890000|2022-06-30 19:21:30|11.04|9.64|11.03|9.63|11.06|9.66|11.03|9.63|0
1656616900000|2022-06-30 19:21:40|11.02|9.62|11.03|9.63|11.1|9.7|11.02|9.62|0
1656616910000|2022-06-30 19:21:50|11.06|9.66|11.1|9.7|11.1|9.7|11.03|9.63|0
1656616920000|2022-06-30 19:22:00|11.08|9.68|11.1|9.7|11.1|9.7|11.06|9.66|0
1656616930000|2022-06-30 19:22:10|11.08|9.68|11.08|9.68|11.08|9.68|11.04|9.64|0
1656616940000|2022-06-30 19:22:20|11.12|9.72|11.1|9.7|11.12|9.72|11.1|9.7|0
1656616950000|2022-06-30 19:22:30|11.08|9.68|11.07|9.67|11.08|9.68|11.07|9.67|0
1656616960000|2022-06-30 19:22:40|11.04|9.64|11.05|9.65|11.05|9.65|11.04|9.64|0
1656616970000|2022-06-30 19:22:50|11.04|9.64|11.03|9.63|11.05|9.65|11.02|9.62|0
1656616980000|2022-06-30 19:23:00|11.04|9.64|11.03|9.63|11.04|9.64|11.02|9.62|0
1656616990000|2022-06-30 19:23:10|11.04|9.64|11.02|9.62|11.04|9.64|11.02|9.62|0
1656617000000|2022-06-30 19:23:20|11.03|9.63|11.05|9.65|11.05|9.65|11.03|9.63|0
1656617010000|2022-06-30 19:23:30|11.11|9.71|11.12|9.72|11.12|9.72|11.1|9.7|0
1656617020000|2022-06-30 19:23:40|11.11|9.71|11.15|9.75|11.15|9.75|11.11|9.71|0
1656617030000|2022-06-30 19:23:50|11.16|9.76|11.21|9.81|11.21|9.81|11.15|9.75|0
1656617040000|2022-06-30 19:24:00|11.18|9.78|11.2|9.8|11.21|9.81|11.16|9.76|0
1656617050000|2022-06-30 19:24:10|11.21|9.81|11.2|9.8|11.22|9.82|11.2|9.8|0
1656617060000|2022-06-30 19:24:20|11.19|9.79|11.16|9.76|11.2|9.8|11.16|9.76|0
1656617070000|2022-06-30 19:24:30|11.18|9.78|11.16|9.76|11.19|9.79|11.16|9.76|0
1656617080000|2022-06-30 19:24:40|11.13|9.73|11.16|9.76|11.16|9.76|11.13|9.73|0
1656617090000|2022-06-30 19:24:50|11.18|9.78|11.21|9.81|11.22|9.82|11.18|9.78|0
1656617100000|2022-06-30 19:25:00|11.22|9.82|11.28|9.88|11.28|9.88|11.22|9.82|0
1656617110000|2022-06-30 19:25:10|11.29|9.89|11.34|9.94|11.35|9.95|11.29|9.89|0
1656617120000|2022-06-30 19:25:20|11.36|9.96|11.35|9.95|11.36|9.96|11.35|9.95|0
1656617130000|2022-06-30 19:25:30|11.37|9.97|11.38|9.98|11.38|9.98|11.36|9.96|0
1656617140000|2022-06-30 19:25:40|11.43|10.03|11.41|10.01|11.44|10.04|11.41|10.01|0
1656617150000|2022-06-30 19:25:50|11.4|10|11.47|10.07|11.47|10.07|11.4|10|0
1656617160000|2022-06-30 19:26:00|11.48|10.08|11.49|10.09|11.51|10.11|11.48|10.08|0
1656617170000|2022-06-30 19:26:10|11.5|10.1|11.49|10.09|11.51|10.11|11.49|10.09|0
1656617180000|2022-06-30 19:26:20|11.47|10.07|11.54|10.14|11.54|10.14|11.47|10.07|0
1656617190000|2022-06-30 19:26:30|11.52|10.12|11.49|10.09|11.52|10.12|11.48|10.08|0
1656617200000|2022-06-30 19:26:40|11.48|10.08|11.48|10.08|11.51|10.11|11.48|10.08|0
1656617210000|2022-06-30 19:26:50|11.45|10.05|11.51|10.11|11.51|10.11|11.45|10.05|0
1656617220000|2022-06-30 19:27:00|11.49|10.09|11.41|10.01|11.49|10.09|11.41|10.01|0
1656617230000|2022-06-30 19:27:10|11.38|9.98|11.37|9.97|11.4|10|11.37|9.97|0
1656617240000|2022-06-30 19:27:20|11.35|9.95|11.4|10|11.4|10|11.35|9.95|0
1656617250000|2022-06-30 19:27:30|11.37|9.97|11.43|10.03|11.43|10.03|11.37|9.97|0
1656617260000|2022-06-30 19:27:40|11.45|10.05|11.54|10.14|11.54|10.14|11.45|10.05|0
1656617270000|2022-06-30 19:27:50|11.58|10.18|11.57|10.17|11.58|10.18|11.56|10.16|0
1656617280000|2022-06-30 19:28:00|11.58|10.18|11.55|10.15|11.58|10.18|11.52|10.12|0
1656617290000|2022-06-30 19:28:10|11.52|10.12|11.56|10.16|11.56|10.16|11.51|10.11|0
1656617300000|2022-06-30 19:28:20|11.6|10.2|11.6|10.2|11.61|10.21|11.6|10.2|0
1656617310000|2022-06-30 19:28:30|11.62|10.22|11.67|10.27|11.67|10.27|11.62|10.22|0
1656617320000|2022-06-30 19:28:40|11.65|10.25|11.7|10.3|11.71|10.31|11.65|10.25|0
1656617330000|2022-06-30 19:28:50|11.69|10.29|11.67|10.27|11.69|10.29|11.67|10.27|0
1656617340000|2022-06-30 19:29:00|11.65|10.25|11.62|10.22|11.65|10.25|11.61|10.21|0
1656617350000|2022-06-30 19:29:10|11.61|10.21|11.69|10.29|11.69|10.29|11.61|10.21|0
1656617360000|2022-06-30 19:29:20|11.67|10.27|11.74|10.34|11.74|10.34|11.67|10.27|0
1656617370000|2022-06-30 19:29:30|11.72|10.32|11.77|10.37|11.77|10.37|11.72|10.32|0
1656617380000|2022-06-30 19:29:40|11.76|10.36|11.79|10.39|11.79|10.39|11.76|10.36|0
1656617390000|2022-06-30 19:29:50|11.81|10.41|11.85|10.45|11.86|10.46|11.81|10.41|0
1656617400000|2022-06-30 19:30:00|11.79|10.39|11.87|10.47|11.87|10.47|11.79|10.39|0
1656617410000|2022-06-30 19:30:10|11.85|10.45|11.89|10.49|11.89|10.49|11.85|10.45|0
1656617420000|2022-06-30 19:30:20|11.91|10.51|11.85|10.45|11.92|10.52|11.85|10.45|0
1656617430000|2022-06-30 19:30:30|11.82|10.42|11.81|10.41|11.82|10.42|11.79|10.39|0
1656617440000|2022-06-30 19:30:40|11.8|10.4|11.82|10.42|11.82|10.42|11.8|10.4|0
1656617450000|2022-06-30 19:30:50|11.79|10.39|11.77|10.37|11.79|10.39|11.77|10.37|0
1656617460000|2022-06-30 19:31:00|11.76|10.36|11.75|10.35|11.76|10.36|11.75|10.35|0
1656617470000|2022-06-30 19:31:10|11.74|10.34|11.81|10.41|11.81|10.41|11.74|10.34|0
1656617480000|2022-06-30 19:31:20|11.85|10.45|11.99|10.59|11.99|10.59|11.85|10.45|0
1656617490000|2022-06-30 19:31:30|11.96|10.56|11.99|10.59|11.99|10.59|11.96|10.56|0
1656617500000|2022-06-30 19:31:40|12|10.6|11.99|10.59|12|10.6|11.99|10.59|0
1656617510000|2022-06-30 19:31:50|12.02|10.62|11.95|10.55|12.02|10.62|11.95|10.55|0
1656617520000|2022-06-30 19:32:00|11.91|10.51|11.91|10.51|11.91|10.51|11.89|10.49|0
1656617530000|2022-06-30 19:32:10|11.89|10.49|11.99|10.59|11.99|10.59|11.89|10.49|0
1656617540000|2022-06-30 19:32:20|12.03|10.63|12|10.6|12.04|10.64|12|10.6|0
1656617550000|2022-06-30 19:32:30|12.02|10.62|12.04|10.64|12.04|10.64|12|10.6|0
1656617560000|2022-06-30 19:32:40|12.03|10.63|12.04|10.64|12.04|10.64|12.02|10.62|0
1656617570000|2022-06-30 19:32:50|12.11|10.71|12.16|10.76|12.16|10.76|12.11|10.71|0
1656617580000|2022-06-30 19:33:00|12.14|10.74|12.11|10.71|12.15|10.75|12.09|10.69|0
1656617590000|2022-06-30 19:33:10|12.15|10.75|12.16|10.76|12.16|10.76|12.13|10.73|0
1656617600000|2022-06-30 19:33:20|12.18|10.78|12.13|10.73|12.18|10.78|12.13|10.73|0
1656617610000|2022-06-30 19:33:30|12.11|10.71|12.04|10.64|12.13|10.73|12.04|10.64|0
1656617620000|2022-06-30 19:33:40|12.03|10.63|12.03|10.63|12.06|10.66|12.03|10.63|0
1656617630000|2022-06-30 19:33:50|12.04|10.64|12.04|10.64|12.04|10.64|12.03|10.63|0
1656617640000|2022-06-30 19:34:00|12.03|10.63|12.08|10.68|12.09|10.69|12.03|10.63|0
1656617650000|2022-06-30 19:34:10|12.1|10.7|12.13|10.73|12.14|10.74|12.1|10.7|0
1656617660000|2022-06-30 19:34:20|12.16|10.76|12.16|10.76|12.21|10.81|12.16|10.76|0
1656617670000|2022-06-30 19:34:30|12.19|10.79|12.13|10.73|12.19|10.79|12.13|10.73|0
1656617680000|2022-06-30 19:34:40|12.14|10.74|12.16|10.76|12.18|10.78|12.13|10.73|0
1656617690000|2022-06-30 19:34:50|12.18|10.78|12.18|10.78|12.18|10.78|12.18|10.78|0
1656617700000|2022-06-30 19:35:00|12.15|10.75|12.11|10.71|12.18|10.78|12.11|10.71|0
1656617710000|2022-06-30 19:35:10|12.1|10.7|12.19|10.79|12.19|10.79|12.1|10.7|0
1656617720000|2022-06-30 19:35:20|12.18|10.78|12.1|10.7|12.18|10.78|12.1|10.7|0
1656617730000|2022-06-30 19:35:30|12.09|10.69|12.09|10.69|12.09|10.69|12.08|10.68|0
1656617740000|2022-06-30 19:35:40|12.06|10.66|12.02|10.62|12.06|10.66|12.02|10.62|0
1656617750000|2022-06-30 19:35:50|12|10.6|11.99|10.59|12|10.6|11.99|10.59|0
1656617760000|2022-06-30 19:36:00|11.95|10.55|12.03|10.63|12.03|10.63|11.95|10.55|0
1656617770000|2022-06-30 19:36:10|12.08|10.68|12.11|10.71|12.11|10.71|12.06|10.66|0
1656617780000|2022-06-30 19:36:20|12.05|10.65|12.14|10.74|12.14|10.74|12.04|10.64|0
1656617790000|2022-06-30 19:36:30|12.16|10.76|12.19|10.79|12.19|10.79|12.16|10.76|0
1656617800000|2022-06-30 19:36:40|12.24|10.84|12.22|10.82|12.24|10.84|12.21|10.81|0
1656617810000|2022-06-30 19:36:50|12.25|10.85|12.29|10.89|12.34|10.94|12.24|10.84|0
1656617820000|2022-06-30 19:37:00|12.26|10.86|12.26|10.86|12.31|10.91|12.26|10.86|0
1656617830000|2022-06-30 19:37:10|12.27|10.87|12.26|10.86|12.27|10.87|12.26|10.86|0
1656617840000|2022-06-30 19:37:20|12.21|10.81|12.19|10.79|12.21|10.81|12.19|10.79|0
1656617850000|2022-06-30 19:37:30|12.18|10.78|12.2|10.8|12.2|10.8|12.18|10.78|0
1656617860000|2022-06-30 19:37:40|12.27|10.87|12.3|10.9|12.31|10.91|12.27|10.87|0
1656617870000|2022-06-30 19:37:50|12.34|10.94|12.37|10.97|12.37|10.97|12.34|10.94|0
1656617880000|2022-06-30 19:38:00|12.41|11.01|12.4|11|12.44|11.04|12.4|11|0
1656617890000|2022-06-30 19:38:10|12.41|11.01|12.36|10.96|12.41|11.01|12.36|10.96|0
1656617900000|2022-06-30 19:38:20|12.35|10.95|12.35|10.95|12.37|10.97|12.35|10.95|0
1656617910000|2022-06-30 19:38:30|12.31|10.91|12.31|10.91|12.32|10.92|12.31|10.91|0
1656617920000|2022-06-30 19:38:40|12.3|10.9|12.24|10.84|12.3|10.9|12.24|10.84|0
1656617930000|2022-06-30 19:38:50|12.21|10.81|12.21|10.81|12.21|10.81|12.2|10.8|0
1656617940000|2022-06-30 19:39:00|12.15|10.75|12.16|10.76|12.2|10.8|12.15|10.75|0
1656617950000|2022-06-30 19:39:10|12.13|10.73|12|10.6|12.13|10.73|12|10.6|0
1656617960000|2022-06-30 19:39:20|12.02|10.62|12.02|10.62|12.03|10.63|12.02|10.62|0
1656617970000|2022-06-30 19:39:30|12.04|10.64|12.03|10.63|12.05|10.65|12.03|10.63|0
1656617980000|2022-06-30 19:39:40|12.04|10.64|12.04|10.64|12.04|10.64|12|10.6|0
1656617990000|2022-06-30 19:39:50|12|10.6|11.98|10.58|12|10.6|11.98|10.58|0
1656618000000|2022-06-30 19:40:00|11.97|10.57|11.95|10.55|11.97|10.57|11.95|10.55|0
1656618010000|2022-06-30 19:40:10|11.99|10.59|12|10.6|12|10.6|11.94|10.54|0
1656618020000|2022-06-30 19:40:20|11.97|10.57|12.03|10.63|12.03|10.63|11.97|10.57|0
1656618030000|2022-06-30 19:40:30|11.98|10.58|12.02|10.62|12.02|10.62|11.98|10.58|0
1656618040000|2022-06-30 19:40:40|12|10.6|12|10.6|12.03|10.63|12|10.6|0
1656618050000|2022-06-30 19:40:50|12.03|10.63|12.05|10.65|12.05|10.65|12.03|10.63|0
1656618060000|2022-06-30 19:41:00|12.09|10.69|12.08|10.68|12.1|10.7|12.08|10.68|0
1656618070000|2022-06-30 19:41:10|12.06|10.66|12|10.6|12.06|10.66|12|10.6|0
1656618080000|2022-06-30 19:41:20|11.98|10.58|11.99|10.59|12|10.6|11.98|10.58|0
1656618090000|2022-06-30 19:41:30|11.95|10.55|11.97|10.57|11.97|10.57|11.95|10.55|0
1656618100000|2022-06-30 19:41:40|11.95|10.55|11.82|10.42|11.95|10.55|11.82|10.42|0
1656618110000|2022-06-30 19:41:50|11.81|10.41|11.75|10.35|11.81|10.41|11.75|10.35|0
1656618120000|2022-06-30 19:42:00|11.74|10.34|11.71|10.31|11.76|10.36|11.71|10.31|0
1656618130000|2022-06-30 19:42:10|11.73|10.33|11.7|10.3|11.73|10.33|11.7|10.3|0
1656618140000|2022-06-30 19:42:20|11.59|10.19|11.56|10.16|11.61|10.21|11.56|10.16|0
1656618150000|2022-06-30 19:42:30|11.58|10.18|11.59|10.19|11.59|10.19|11.58|10.18|0
1656618160000|2022-06-30 19:42:40|11.61|10.21|11.68|10.28|11.68|10.28|11.61|10.21|0
1656618170000|2022-06-30 19:42:50|11.69|10.29|11.69|10.29|11.72|10.32|11.69|10.29|0
1656618180000|2022-06-30 19:43:00|11.76|10.36|11.69|10.29|11.76|10.36|11.69|10.29|0
1656618190000|2022-06-30 19:43:10|11.67|10.27|11.55|10.15|11.67|10.27|11.55|10.15|0
1656618200000|2022-06-30 19:43:20|11.52|10.12|11.54|10.14|11.54|10.14|11.51|10.11|0
1656618210000|2022-06-30 19:43:30|11.55|10.15|11.52|10.12|11.55|10.15|11.52|10.12|0
1656618220000|2022-06-30 19:43:40|11.54|10.14|11.52|10.12|11.55|10.15|11.52|10.12|0
1656618230000|2022-06-30 19:43:50|11.54|10.14|11.52|10.12|11.54|10.14|11.51|10.11|0
1656618240000|2022-06-30 19:44:00|11.49|10.09|11.41|10.01|11.49|10.09|11.41|10.01|0
1656618250000|2022-06-30 19:44:10|11.48|10.08|11.44|10.04|11.48|10.08|11.44|10.04|0
1656618260000|2022-06-30 19:44:20|11.43|10.03|11.48|10.08|11.48|10.08|11.42|10.02|0
1656618270000|2022-06-30 19:44:30|11.49|10.09|11.46|10.06|11.49|10.09|11.46|10.06|0
1656618280000|2022-06-30 19:44:40|11.51|10.11|11.56|10.16|11.56|10.16|11.49|10.09|0
1656618290000|2022-06-30 19:44:50|11.55|10.15|11.54|10.14|11.55|10.15|11.53|10.13|0
1656618300000|2022-06-30 19:45:00|11.49|10.09|11.51|10.11|11.52|10.12|11.49|10.09|0
1656618310000|2022-06-30 19:45:10|11.5|10.1|11.49|10.09|11.5|10.1|11.45|10.05|0
1656618320000|2022-06-30 19:45:20|11.53|10.13|11.59|10.19|11.59|10.19|11.53|10.13|0
1656618330000|2022-06-30 19:45:30|11.57|10.17|11.52|10.12|11.57|10.17|11.52|10.12|0
1656618340000|2022-06-30 19:45:40|11.57|10.17|11.58|10.18|11.58|10.18|11.56|10.16|0
1656618350000|2022-06-30 19:45:50|11.61|10.21|11.63|10.23|11.64|10.24|11.61|10.21|0
1656618360000|2022-06-30 19:46:00|11.68|10.28|11.74|10.34|11.74|10.34|11.68|10.28|0
1656618370000|2022-06-30 19:46:10|11.76|10.36|11.83|10.43|11.86|10.46|11.76|10.36|0
1656618380000|2022-06-30 19:46:20|11.82|10.42|11.86|10.46|11.86|10.46|11.82|10.42|0
1656618390000|2022-06-30 19:46:30|11.82|10.42|11.77|10.37|11.82|10.42|11.77|10.37|0
1656618400000|2022-06-30 19:46:40|11.81|10.41|11.83|10.43|11.84|10.44|11.81|10.41|0
1656618410000|2022-06-30 19:46:50|11.82|10.42|11.91|10.51|11.91|10.51|11.82|10.42|0
1656618420000|2022-06-30 19:47:00|11.93|10.53|11.93|10.53|11.93|10.53|11.93|10.53|0
1656618430000|2022-06-30 19:47:10|11.89|10.49|11.86|10.46|11.89|10.49|11.82|10.42|0
1656618440000|2022-06-30 19:47:20|11.88|10.48|11.98|10.58|11.98|10.58|11.88|10.48|0
1656618450000|2022-06-30 19:47:30|12|10.6|11.97|10.57|12.04|10.64|11.97|10.57|0
1656618460000|2022-06-30 19:47:40|12|10.6|12.08|10.68|12.08|10.68|12|10.6|0
1656618470000|2022-06-30 19:47:50|12.11|10.71|12.14|10.74|12.14|10.74|12.09|10.69|0
1656618480000|2022-06-30 19:48:00|12.09|10.69|12.08|10.68|12.11|10.71|12.08|10.68|0
1656618490000|2022-06-30 19:48:10|12.03|10.63|12.05|10.65|12.05|10.65|11.99|10.59|0
1656618500000|2022-06-30 19:48:20|12|10.6|11.94|10.54|12|10.6|11.94|10.54|0
1656618510000|2022-06-30 19:48:30|11.92|10.52|11.81|10.41|11.92|10.52|11.81|10.41|0
1656618520000|2022-06-30 19:48:40|11.8|10.4|11.72|10.32|11.8|10.4|11.72|10.32|0
1656618530000|2022-06-30 19:48:50|11.77|10.37|11.76|10.36|11.77|10.37|11.74|10.34|0
1656618540000|2022-06-30 19:49:00|11.77|10.37|11.75|10.35|11.77|10.37|11.75|10.35|0
1656618550000|2022-06-30 19:49:10|11.78|10.38|11.75|10.35|11.82|10.42|11.75|10.35|0
1656618560000|2022-06-30 19:49:20|11.7|10.3|11.66|10.26|11.71|10.31|11.66|10.26|0
1656618570000|2022-06-30 19:49:30|11.69|10.29|11.69|10.29|11.72|10.32|11.69|10.29|0
1656618580000|2022-06-30 19:49:40|11.72|10.32|11.77|10.37|11.78|10.38|11.72|10.32|0
1656618590000|2022-06-30 19:49:50|11.71|10.31|11.69|10.29|11.71|10.31|11.68|10.28|0
1656618600000|2022-06-30 19:50:00|11.65|10.25|11.65|10.25|11.65|10.25|11.65|10.25|0
1656618610000|2022-06-30 19:50:10|11.77|10.37|11.71|10.31|11.81|10.41|11.71|10.31|0
1656618620000|2022-06-30 19:50:20|11.74|10.34|11.8|10.4|11.8|10.4|11.74|10.34|0
1656618630000|2022-06-30 19:50:30|11.78|10.38|11.95|10.55|11.95|10.55|11.78|10.38|0
1656618640000|2022-06-30 19:50:40|11.98|10.58|11.92|10.52|12|10.6|11.92|10.52|0
1656618650000|2022-06-30 19:50:50|11.94|10.54|11.95|10.55|11.97|10.57|11.94|10.54|0
1656618660000|2022-06-30 19:51:00|11.94|10.54|11.76|10.36|11.94|10.54|11.76|10.36|0
1656618670000|2022-06-30 19:51:10|11.77|10.37|11.77|10.37|11.77|10.37|11.77|10.37|0
1656618680000|2022-06-30 19:51:20|11.76|10.36|11.77|10.37|11.77|10.37|11.76|10.36|0
1656618690000|2022-06-30 19:51:30|11.78|10.38|11.75|10.35|11.78|10.38|11.72|10.32|0
1656618700000|2022-06-30 19:51:40|11.8|10.4|11.64|10.24|11.8|10.4|11.64|10.24|0
1656618710000|2022-06-30 19:51:50|11.68|10.28|11.53|10.13|11.68|10.28|11.53|10.13|0
1656618720000|2022-06-30 19:52:00|11.55|10.15|11.5|10.1|11.55|10.15|11.49|10.09|0
1656618730000|2022-06-30 19:52:10|11.49|10.09|11.44|10.04|11.49|10.09|11.44|10.04|0
1656618740000|2022-06-30 19:52:20|11.43|10.03|11.31|9.91|11.43|10.03|11.31|9.91|0
1656618750000|2022-06-30 19:52:30|11.28|9.88|11.2|9.8|11.28|9.88|11.2|9.8|0
1656618760000|2022-06-30 19:52:40|11.23|9.83|11.3|9.9|11.3|9.9|11.23|9.83|0
1656618770000|2022-06-30 19:52:50|11.31|9.91|11.36|9.96|11.36|9.96|11.31|9.91|0
1656618780000|2022-06-30 19:53:00|11.24|9.84|11.31|9.91|11.31|9.91|11.24|9.84|0
1656618790000|2022-06-30 19:53:10|11.29|9.89|11.21|9.81|11.29|9.89|11.2|9.8|0
1656618800000|2022-06-30 19:53:20|11.16|9.76|11.12|9.72|11.16|9.76|11.11|9.71|0
1656618810000|2022-06-30 19:53:30|11.07|9.67|11.05|9.65|11.07|9.67|10.99|9.59|0
1656618820000|2022-06-30 19:53:40|11.06|9.66|11.05|9.65|11.06|9.66|11.04|9.64|0
1656618830000|2022-06-30 19:53:50|11.12|9.72|11.07|9.67|11.12|9.72|11.04|9.64|0
1656618840000|2022-06-30 19:54:00|11.11|9.71|11.08|9.68|11.11|9.71|11.08|9.68|0
1656618850000|2022-06-30 19:54:10|11.11|9.71|10.98|9.58|11.11|9.71|10.98|9.58|0
1656618860000|2022-06-30 19:54:20|10.99|9.59|11|9.6|11|9.6|10.98|9.58|0
1656618870000|2022-06-30 19:54:30|10.99|9.59|10.98|9.58|11.01|9.61|10.98|9.58|0
1656618880000|2022-06-30 19:54:40|10.95|9.55|11.09|9.69|11.09|9.69|10.95|9.55|0
1656618890000|2022-06-30 19:54:50|11.11|9.71|11.11|9.71|11.11|9.71|11.09|9.69|0
1656618900000|2022-06-30 19:55:00|11.12|9.72|11.05|9.65|11.12|9.72|11.05|9.65|0
1656618910000|2022-06-30 19:55:10|11.04|9.64|10.96|9.56|11.04|9.64|10.94|9.54|0
1656618920000|2022-06-30 19:55:20|10.92|9.52|10.92|9.52|10.92|9.52|10.91|9.51|0
1656618930000|2022-06-30 19:55:30|10.97|9.57|11.04|9.64|11.04|9.64|10.97|9.57|0
1656618940000|2022-06-30 19:55:40|11.03|9.63|11.06|9.66|11.06|9.66|11.03|9.63|0
1656618950000|2022-06-30 19:55:50|11.07|9.67|11.01|9.61|11.07|9.67|11.01|9.61|0
1656618960000|2022-06-30 19:56:00|10.98|9.58|10.97|9.57|10.98|9.58|10.97|9.57|0
1656618970000|2022-06-30 19:56:10|10.99|9.59|11.09|9.69|11.09|9.69|10.99|9.59|0
1656618980000|2022-06-30 19:56:20|11.15|9.75|11.25|9.85|11.27|9.87|11.15|9.75|0
1656618990000|2022-06-30 19:56:30|11.28|9.88|11.37|9.97|11.37|9.97|11.28|9.88|0
1656619000000|2022-06-30 19:56:40|11.31|9.91|11.35|9.95|11.35|9.95|11.31|9.91|0
1656619010000|2022-06-30 19:56:50|11.32|9.92|11.32|9.92|11.32|9.92|11.31|9.91|0
1656619020000|2022-06-30 19:57:00|11.38|9.98|11.49|10.09|11.49|10.09|11.38|9.98|0
1656619030000|2022-06-30 19:57:10|11.51|10.11|11.43|10.03|11.53|10.13|11.43|10.03|0
1656619040000|2022-06-30 19:57:20|11.39|9.99|11.35|9.95|11.39|9.99|11.32|9.92|0
1656619050000|2022-06-30 19:57:30|11.32|9.92|11.35|9.95|11.35|9.95|11.32|9.92|0
1656619060000|2022-06-30 19:57:40|11.36|9.96|11.38|9.98|11.4|10|11.36|9.96|0
1656619070000|2022-06-30 19:57:50|11.39|9.99|11.36|9.96|11.39|9.99|11.36|9.96|0
1656619080000|2022-06-30 19:58:00|11.35|9.95|11.4|10|11.42|10.02|11.35|9.95|0
1656619090000|2022-06-30 19:58:10|11.42|10.02|11.4|10|11.42|10.02|11.4|10|0
1656619100000|2022-06-30 19:58:20|11.39|9.99|11.46|10.06|11.46|10.06|11.39|9.99|0
1656619110000|2022-06-30 19:58:30|11.48|10.08|11.49|10.09|11.49|10.09|11.46|10.06|0
1656619120000|2022-06-30 19:58:40|11.46|10.06|11.46|10.06|11.48|10.08|11.46|10.06|0
1656619130000|2022-06-30 19:58:50|11.38|9.98|11.32|9.92|11.38|9.98|11.32|9.92|0
1656619140000|2022-06-30 19:59:00|11.29|9.89|11.28|9.88|11.29|9.89|11.28|9.88|0
1656619150000|2022-06-30 19:59:10|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1656619160000|2022-06-30 19:59:20|11.31|9.91|11.36|9.96|11.36|9.96|11.29|9.89|0
1656619170000|2022-06-30 19:59:30|11.37|9.97|11.42|10.02|11.42|10.02|11.37|9.97|0
1656619180000|2022-06-30 19:59:40|11.47|10.07|11.69|10.29|11.69|10.29|11.47|10.07|0
1656619190000|2022-06-30 19:59:50|11.71|10.31|11.92|10.52|11.92|10.52|11.71|10.31|0
1656619200000|2022-06-30 20:00:00|12.1|10.7|12.1|10.7|12.1|10.7|12.1|10.7|0
1656619210000|2022-06-30 20:00:10|11.62|10.22|11.65|10.25|11.65|10.25|11.61|10.21|0
1656619220000|2022-06-30 20:00:20|11.63|10.23|11.56|10.16|11.63|10.23|11.55|10.15|0
1656619230000|2022-06-30 20:00:30|11.58|10.18|11.56|10.16|11.59|10.19|11.56|10.16|0
1656619240000|2022-06-30 20:00:40|11.5|10.1|11.47|10.07|11.5|10.1|11.44|10.04|0
1656619250000|2022-06-30 20:00:50|11.57|10.17|11.66|10.26|11.66|10.26|11.57|10.17|0
1656619260000|2022-06-30 20:01:00|11.59|10.19|11.71|10.31|11.71|10.31|11.59|10.19|0
1656619270000|2022-06-30 20:01:10|11.72|10.32|11.74|10.34|11.8|10.4|11.72|10.32|0
1656619280000|2022-06-30 20:01:20|11.71|10.31|11.63|10.23|11.71|10.31|11.63|10.23|0
1656619290000|2022-06-30 20:01:30|11.68|10.28|11.64|10.24|11.68|10.28|11.62|10.22|0
1656619300000|2022-06-30 20:01:40|11.33|9.93|11.24|9.84|11.33|9.93|11.22|9.82|0
1656619310000|2022-06-30 20:01:50|11.21|9.81|11.19|9.79|11.21|9.81|11.18|9.78|0
1656619320000|2022-06-30 20:02:00|11.12|9.72|11.13|9.73|11.13|9.73|11.07|9.67|0
1656619330000|2022-06-30 20:02:10|11.16|9.76|11.2|9.8|11.2|9.8|11.15|9.75|0
1656619340000|2022-06-30 20:02:20|11.16|9.76|11.18|9.78|11.2|9.8|11.16|9.76|0
1656619350000|2022-06-30 20:02:30|11.15|9.75|11.21|9.81|11.21|9.81|11.14|9.74|0
1656619360000|2022-06-30 20:02:40|11.18|9.78|11.13|9.73|11.18|9.78|11.13|9.73|0
1656619370000|2022-06-30 20:02:50|11.12|9.72|11.13|9.73|11.13|9.73|11.12|9.72|0
1656619380000|2022-06-30 20:03:00|11.12|9.72|11.14|9.74|11.15|9.75|11.12|9.72|0
1656619390000|2022-06-30 20:03:10|11.12|9.72|11.19|9.79|11.19|9.79|11.12|9.72|0
1656619400000|2022-06-30 20:03:20|11.2|9.8|11.21|9.81|11.26|9.86|11.2|9.8|0
1656619410000|2022-06-30 20:03:30|11.15|9.75|11.13|9.73|11.16|9.76|11.13|9.73|0
1656619420000|2022-06-30 20:03:40|11.12|9.72|11.11|9.71|11.12|9.72|11.08|9.68|0
1656619430000|2022-06-30 20:03:50|11.15|9.75|11.17|9.77|11.2|9.8|11.15|9.75|0
1656619440000|2022-06-30 20:04:00|11.24|9.84|11.22|9.82|11.27|9.87|11.22|9.82|0
1656619450000|2022-06-30 20:04:10|11.26|9.86|11.26|9.86|11.26|9.86|11.23|9.83|0
1656619460000|2022-06-30 20:04:20|11.23|9.83|11.21|9.81|11.23|9.83|11.2|9.8|0
1656619470000|2022-06-30 20:04:30|11.2|9.8|11.2|9.8|11.2|9.8|11.2|9.8|0
1656619480000|2022-06-30 20:04:40|11.19|9.79|11.21|9.81|11.22|9.82|11.19|9.79|0
1656619490000|2022-06-30 20:04:50|11.22|9.82|11.28|9.88|11.28|9.88|11.21|9.81|0
1656619500000|2022-06-30 20:05:00|11.3|9.9|11.23|9.83|11.3|9.9|11.23|9.83|0
1656619510000|2022-06-30 20:05:10|11.22|9.82|11.19|9.79|11.22|9.82|11.19|9.79|0
1656619520000|2022-06-30 20:05:20|11.16|9.76|11.17|9.77|11.17|9.77|11.13|9.73|0
1656619530000|2022-06-30 20:05:30|11.19|9.79|11.16|9.76|11.19|9.79|11.14|9.74|0
1656619540000|2022-06-30 20:05:40|11.11|9.71|11.11|9.71|11.12|9.72|11.08|9.68|0
1656619550000|2022-06-30 20:05:50|11.06|9.66|11.05|9.65|11.08|9.68|11.05|9.65|0
1656619560000|2022-06-30 20:06:00|11.06|9.66|11.04|9.64|11.06|9.66|11.04|9.64|0
1656619570000|2022-06-30 20:06:10|11.05|9.65|11.03|9.63|11.07|9.67|11.03|9.63|0
1656619580000|2022-06-30 20:06:20|11|9.6|11|9.6|11|9.6|11|9.6|0
1656619590000|2022-06-30 20:06:30|11.01|9.61|11.08|9.68|11.08|9.68|11.01|9.61|0
1656619600000|2022-06-30 20:06:40|11.06|9.66|11.04|9.64|11.06|9.66|11.04|9.64|0
1656619610000|2022-06-30 20:06:50|11.05|9.65|11.08|9.68|11.08|9.68|11.05|9.65|0
1656619620000|2022-06-30 20:07:00|11.07|9.67|11.06|9.66|11.09|9.69|11.06|9.66|0
1656619630000|2022-06-30 20:07:10|11.08|9.68|11.09|9.69|11.11|9.71|11.08|9.68|0
1656619640000|2022-06-30 20:07:20|11.11|9.71|11.12|9.72|11.13|9.73|11.11|9.71|0
1656619650000|2022-06-30 20:07:30|11.13|9.73|11.12|9.72|11.16|9.76|11.12|9.72|0
1656619660000|2022-06-30 20:07:40|11.11|9.71|11.09|9.69|11.11|9.71|11.09|9.69|0
1656619670000|2022-06-30 20:07:50|11.08|9.68|11.11|9.71|11.11|9.71|11.08|9.68|0
1656619680000|2022-06-30 20:08:00|11.12|9.72|11.11|9.71|11.12|9.72|11.11|9.71|0
1656619690000|2022-06-30 20:08:10|11.08|9.68|11.07|9.67|11.09|9.69|11.07|9.67|0
1656619700000|2022-06-30 20:08:20|11.06|9.66|11.07|9.67|11.07|9.67|11.05|9.65|0
1656619710000|2022-06-30 20:08:30|11.04|9.64|11.03|9.63|11.04|9.64|11.03|9.63|0
1656619720000|2022-06-30 20:08:40|11.05|9.65|11.07|9.67|11.07|9.67|11.05|9.65|0
1656619730000|2022-06-30 20:08:50|11.08|9.68|11.09|9.69|11.09|9.69|11.08|9.68|0
1656619740000|2022-06-30 20:09:00|11.11|9.71|11.15|9.75|11.15|9.75|11.09|9.69|0
1656619750000|2022-06-30 20:09:10|11.16|9.76|11.15|9.75|11.16|9.76|11.14|9.74|0
1656619760000|2022-06-30 20:09:20|11.14|9.74|11.15|9.75|11.15|9.75|11.14|9.74|0
1656619770000|2022-06-30 20:09:30|11.17|9.77|11.19|9.79|11.19|9.79|11.17|9.77|0
1656619780000|2022-06-30 20:09:40|11.16|9.76|11.15|9.75|11.16|9.76|11.14|9.74|0
1656619790000|2022-06-30 20:09:50|11.14|9.74|11.14|9.74|11.14|9.74|11.13|9.73|0
1656619800000|2022-06-30 20:10:00|11.13|9.73|11.13|9.73|11.14|9.74|11.13|9.73|0
1656619810000|2022-06-30 20:10:10|11.15|9.75|11.15|9.75|11.15|9.75|11.15|9.75|0
1656619820000|2022-06-30 20:10:20|11.16|9.76|11.17|9.77|11.17|9.77|11.16|9.76|0
1656619830000|2022-06-30 20:10:30|11.16|9.76|11.15|9.75|11.16|9.76|11.14|9.74|0
1656619840000|2022-06-30 20:10:40|11.16|9.76|11.17|9.77|11.17|9.77|11.16|9.76|0
1656619850000|2022-06-30 20:10:50|11.14|9.74|11.15|9.75|11.16|9.76|11.14|9.74|0
1656619860000|2022-06-30 20:11:00|11.19|9.79|11.19|9.79|11.19|9.79|11.17|9.77|0
1656619870000|2022-06-30 20:11:10|11.17|9.77|11.19|9.79|11.19|9.79|11.17|9.77|0
1656619880000|2022-06-30 20:11:20|11.17|9.77|11.17|9.77|11.17|9.77|11.17|9.77|0
1656619890000|2022-06-30 20:11:30|11.19|9.79|11.17|9.77|11.19|9.79|11.17|9.77|0
1656619900000|2022-06-30 20:11:40|11.19|9.79|11.2|9.8|11.2|9.8|11.19|9.79|0
1656619920000|2022-06-30 20:12:00|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1656619930000|2022-06-30 20:12:10|11.24|9.84|11.24|9.84|11.24|9.84|11.24|9.84|0
1656619940000|2022-06-30 20:12:20|11.26|9.86|11.24|9.84|11.26|9.86|11.24|9.84|0
1656619950000|2022-06-30 20:12:30|11.26|9.86|11.26|9.86|11.26|9.86|11.26|9.86|0
1656619960000|2022-06-30 20:12:40|11.23|9.83|11.24|9.84|11.24|9.84|11.23|9.83|0
1656619970000|2022-06-30 20:12:50|11.25|9.85|11.25|9.85|11.25|9.85|11.25|9.85|0
1656619980000|2022-06-30 20:13:00|11.27|9.87|11.28|9.88|11.28|9.88|11.27|9.87|0
1656619990000|2022-06-30 20:13:10|11.3|9.9|11.3|9.9|11.3|9.9|11.3|9.9|0
1656620000000|2022-06-30 20:13:20|11.31|9.91|11.32|9.92|11.32|9.92|11.31|9.91|0
1656620010000|2022-06-30 20:13:30|11.31|9.91|11.3|9.9|11.31|9.91|11.29|9.89|0
1656620020000|2022-06-30 20:13:40|11.24|9.84|11.23|9.83|11.24|9.84|11.23|9.83|0
1656620030000|2022-06-30 20:13:50|11.2|9.8|11.16|9.76|11.2|9.8|11.16|9.76|0
1656620040000|2022-06-30 20:14:00|11.15|9.75|11.11|9.71|11.15|9.75|11.09|9.69|0
1656620050000|2022-06-30 20:14:10|11.13|9.73|11.16|9.76|11.16|9.76|11.13|9.73|0
1656620060000|2022-06-30 20:14:20|11.15|9.75|11.13|9.73|11.15|9.75|11.13|9.73|0
1656620070000|2022-06-30 20:14:30|11.08|9.68|11.08|9.68|11.11|9.71|11.08|9.68|0
1656620080000|2022-06-30 20:14:40|11.09|9.69|11.07|9.67|11.09|9.69|11.06|9.66|0
1656620090000|2022-06-30 20:14:50|11.05|9.65|11.05|9.65|11.05|9.65|11.04|9.64|0
1656620110000|2022-06-30 20:15:10|11.1|9.5|11.1|9.5|11.1|9.5|11.1|9.5|0
1656620120000|2022-06-30 20:15:20|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1656620130000|2022-06-30 20:15:30|11.1|9.5|11.11|9.51|11.13|9.53|11.1|9.5|0
1656620140000|2022-06-30 20:15:40|11.13|9.53|11.13|9.53|11.13|9.53|11.13|9.53|0
1656620150000|2022-06-30 20:15:50|11.14|9.54|11.15|9.55|11.15|9.55|11.11|9.51|0
1656620160000|2022-06-30 20:16:00|11.17|9.57|11.18|9.58|11.18|9.58|11.17|9.57|0
1656620170000|2022-06-30 20:16:10|11.17|9.57|11.17|9.57|11.18|9.58|11.17|9.57|0
1656620180000|2022-06-30 20:16:20|11.18|9.58|11.17|9.57|11.18|9.58|11.17|9.57|0
1656620190000|2022-06-30 20:16:30|11.18|9.58|11.17|9.57|11.18|9.58|11.17|9.57|0
1656620200000|2022-06-30 20:16:40|11.18|9.58|11.16|9.56|11.18|9.58|11.16|9.56|0
1656620210000|2022-06-30 20:16:50|11.15|9.55|11.15|9.55|11.15|9.55|11.15|9.55|0
1656620220000|2022-06-30 20:17:00|11.16|9.56|11.16|9.56|11.16|9.56|11.15|9.55|0
1656620230000|2022-06-30 20:17:10|11.15|9.55|11.16|9.56|11.16|9.56|11.15|9.55|0
1656620240000|2022-06-30 20:17:20|11.17|9.57|11.17|9.57|11.17|9.57|11.17|9.57|0
1656620250000|2022-06-30 20:17:30|11.18|9.58|11.19|9.59|11.21|9.61|11.18|9.58|0
1656620260000|2022-06-30 20:17:40|11.21|9.61|11.22|9.62|11.22|9.62|11.21|9.61|0
1656620270000|2022-06-30 20:17:50|11.21|9.61|11.21|9.61|11.21|9.61|11.21|9.61|0
1656620280000|2022-06-30 20:18:00|11.18|9.58|11.19|9.59|11.19|9.59|11.18|9.58|0
1656620290000|2022-06-30 20:18:10|11.23|9.63|11.26|9.66|11.26|9.66|11.23|9.63|0
1656620300000|2022-06-30 20:18:20|11.25|9.65|11.24|9.64|11.26|9.66|11.24|9.64|0
1656620310000|2022-06-30 20:18:30|11.25|9.65|11.25|9.65|11.25|9.65|11.24|9.64|0
1656620320000|2022-06-30 20:18:40|11.27|9.67|11.26|9.66|11.27|9.67|11.23|9.63|0
1656620330000|2022-06-30 20:18:50|11.25|9.65|11.26|9.66|11.27|9.67|11.25|9.65|0
1656620340000|2022-06-30 20:19:00|11.27|9.67|11.29|9.69|11.29|9.69|11.27|9.67|0
1656620350000|2022-06-30 20:19:10|11.3|9.7|11.31|9.71|11.31|9.71|11.3|9.7|0
1656620360000|2022-06-30 20:19:20|11.29|9.69|11.34|9.74|11.34|9.74|11.29|9.69|0
1656620370000|2022-06-30 20:19:30|11.3|9.7|11.33|9.73|11.33|9.73|11.3|9.7|0
1656620380000|2022-06-30 20:19:40|11.34|9.74|11.34|9.74|11.34|9.74|11.33|9.73|0
1656620400000|2022-06-30 20:20:00|11.33|9.73|11.33|9.73|11.33|9.73|11.33|9.73|0
1656620410000|2022-06-30 20:20:10|11.35|9.75|11.35|9.75|11.35|9.75|11.35|9.75|0
1656620430000|2022-06-30 20:20:30|11.34|9.74|11.33|9.73|11.34|9.74|11.33|9.73|0
1656620440000|2022-06-30 20:20:40|11.34|9.74|11.34|9.74|11.34|9.74|11.34|9.74|0
1656620450000|2022-06-30 20:20:50|11.39|9.79|11.35|9.75|11.39|9.79|11.35|9.75|0
1656620460000|2022-06-30 20:21:00|11.37|9.77|11.38|9.78|11.38|9.78|11.37|9.77|0
1656620470000|2022-06-30 20:21:10|11.39|9.79|11.39|9.79|11.4|9.8|11.39|9.79|0
1656620480000|2022-06-30 20:21:20|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1656620490000|2022-06-30 20:21:30|11.42|9.82|11.42|9.82|11.44|9.84|11.42|9.82|0
1656620510000|2022-06-30 20:21:50|11.41|9.81|11.39|9.79|11.41|9.81|11.39|9.79|0
1656620520000|2022-06-30 20:22:00|11.38|9.78|11.4|9.8|11.4|9.8|11.38|9.78|0
1656620530000|2022-06-30 20:22:10|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1656620540000|2022-06-30 20:22:20|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1656620550000|2022-06-30 20:22:30|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1656620560000|2022-06-30 20:22:40|11.4|9.8|11.41|9.81|11.41|9.81|11.39|9.79|0
1656620570000|2022-06-30 20:22:50|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1656620580000|2022-06-30 20:23:00|11.39|9.79|11.38|9.78|11.39|9.79|11.38|9.78|0
1656620590000|2022-06-30 20:23:10|11.37|9.77|11.35|9.75|11.37|9.77|11.35|9.75|0
1656620600000|2022-06-30 20:23:20|11.34|9.74|11.33|9.73|11.34|9.74|11.33|9.73|0
1656620610000|2022-06-30 20:23:30|11.35|9.75|11.35|9.75|11.35|9.75|11.35|9.75|0
1656620620000|2022-06-30 20:23:40|11.37|9.77|11.35|9.75|11.37|9.77|11.34|9.74|0
1656620650000|2022-06-30 20:24:10|11.37|9.77|11.38|9.78|11.38|9.78|11.37|9.77|0
1656620670000|2022-06-30 20:24:30|11.37|9.77|11.33|9.73|11.37|9.77|11.32|9.72|0
1656620680000|2022-06-30 20:24:40|11.34|9.74|11.37|9.77|11.37|9.77|11.34|9.74|0
1656620690000|2022-06-30 20:24:50|11.36|9.76|11.38|9.78|11.38|9.78|11.36|9.76|0
1656620700000|2022-06-30 20:25:00|11.39|9.79|11.37|9.77|11.39|9.79|11.37|9.77|0
1656620710000|2022-06-30 20:25:10|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1656620720000|2022-06-30 20:25:20|11.38|9.78|11.37|9.77|11.38|9.78|11.37|9.77|0
1656620730000|2022-06-30 20:25:30|11.38|9.78|11.38|9.78|11.38|9.78|11.37|9.77|0
1656620740000|2022-06-30 20:25:40|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1656620750000|2022-06-30 20:25:50|11.38|9.78|11.37|9.77|11.38|9.78|11.37|9.77|0
1656620760000|2022-06-30 20:26:00|11.38|9.78|11.39|9.79|11.39|9.79|11.38|9.78|0
1656620770000|2022-06-30 20:26:10|11.38|9.78|11.38|9.78|11.39|9.79|11.38|9.78|0
1656620780000|2022-06-30 20:26:20|11.41|9.81|11.44|9.84|11.44|9.84|11.41|9.81|0
1656620790000|2022-06-30 20:26:30|11.45|9.85|11.46|9.86|11.46|9.86|11.45|9.85|0
1656620800000|2022-06-30 20:26:40|11.45|9.85|11.45|9.85|11.46|9.86|11.45|9.85|0
1656620810000|2022-06-30 20:26:50|11.44|9.84|11.44|9.84|11.44|9.84|11.44|9.84|0
1656620820000|2022-06-30 20:27:00|11.43|9.83|11.45|9.85|11.45|9.85|11.43|9.83|0
1656620830000|2022-06-30 20:27:10|11.44|9.84|11.45|9.85|11.45|9.85|11.44|9.84|0
1656620840000|2022-06-30 20:27:20|11.44|9.84|11.44|9.84|11.44|9.84|11.44|9.84|0
1656620850000|2022-06-30 20:27:30|11.45|9.85|11.47|9.87|11.47|9.87|11.45|9.85|0
1656620860000|2022-06-30 20:27:40|11.48|9.88|11.52|9.92|11.52|9.92|11.48|9.88|0
1656620870000|2022-06-30 20:27:50|11.53|9.93|11.53|9.93|11.53|9.93|11.51|9.91|0
1656620880000|2022-06-30 20:28:00|11.52|9.92|11.52|9.92|11.53|9.93|11.52|9.92|0
1656620890000|2022-06-30 20:28:10|11.5|9.9|11.46|9.86|11.51|9.91|11.46|9.86|0
1656620900000|2022-06-30 20:28:20|11.47|9.87|11.46|9.86|11.47|9.87|11.46|9.86|0
1656620910000|2022-06-30 20:28:30|11.48|9.88|11.49|9.89|11.49|9.89|11.48|9.88|0
1656620920000|2022-06-30 20:28:40|11.51|9.91|11.5|9.9|11.51|9.91|11.5|9.9|0
1656620930000|2022-06-30 20:28:50|11.48|9.88|11.46|9.86|11.48|9.88|11.46|9.86|0
1656620940000|2022-06-30 20:29:00|11.47|9.87|11.46|9.86|11.47|9.87|11.45|9.85|0
1656620950000|2022-06-30 20:29:10|11.43|9.83|11.42|9.82|11.43|9.83|11.42|9.82|0
1656620960000|2022-06-30 20:29:20|11.43|9.83|11.43|9.83|11.44|9.84|11.43|9.83|0
1656620970000|2022-06-30 20:29:30|11.42|9.82|11.42|9.82|11.42|9.82|11.42|9.82|0
1656620980000|2022-06-30 20:29:40|11.41|9.81|11.42|9.82|11.42|9.82|11.41|9.81|0
1656620990000|2022-06-30 20:29:50|11.43|9.83|11.46|9.86|11.46|9.86|11.43|9.83|0
1656621000000|2022-06-30 20:30:00|11.42|9.82|11.42|9.82|11.42|9.82|11.42|9.82|0
1656621010000|2022-06-30 20:30:10|11.41|9.81|11.41|9.81|11.42|9.82|11.41|9.81|0
1656621020000|2022-06-30 20:30:20|11.4|9.8|11.38|9.78|11.4|9.8|11.38|9.78|0
1656621030000|2022-06-30 20:30:30|11.37|9.77|11.35|9.75|11.37|9.77|11.35|9.75|0
1656621040000|2022-06-30 20:30:40|11.33|9.73|11.38|9.78|11.38|9.78|11.33|9.73|0
1656621050000|2022-06-30 20:30:50|11.37|9.77|11.37|9.77|11.38|9.78|11.37|9.77|0
1656621060000|2022-06-30 20:31:00|11.35|9.75|11.38|9.78|11.38|9.78|11.35|9.75|0
1656621070000|2022-06-30 20:31:10|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1656621080000|2022-06-30 20:31:20|11.4|9.8|11.39|9.79|11.4|9.8|11.38|9.78|0
1656621100000|2022-06-30 20:31:40|11.38|9.78|11.38|9.78|11.38|9.78|11.38|9.78|0
1656621110000|2022-06-30 20:31:50|11.37|9.77|11.37|9.77|11.37|9.77|11.37|9.77|0
1656621130000|2022-06-30 20:32:10|11.35|9.75|11.37|9.77|11.37|9.77|11.35|9.75|0
1656621150000|2022-06-30 20:32:30|11.35|9.75|11.32|9.72|11.35|9.75|11.32|9.72|0
1656621160000|2022-06-30 20:32:40|11.33|9.73|11.34|9.74|11.34|9.74|11.33|9.73|0
1656621170000|2022-06-30 20:32:50|11.35|9.75|11.37|9.77|11.38|9.78|11.35|9.75|0
1656621180000|2022-06-30 20:33:00|11.38|9.78|11.38|9.78|11.38|9.78|11.38|9.78|0
1656621200000|2022-06-30 20:33:20|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1656621210000|2022-06-30 20:33:30|11.41|9.81|11.41|9.81|11.41|9.81|11.4|9.8|0
1656621220000|2022-06-30 20:33:40|11.43|9.83|11.43|9.83|11.43|9.83|11.43|9.83|0
1656621230000|2022-06-30 20:33:50|11.41|9.81|11.38|9.78|11.41|9.81|11.38|9.78|0
1656621240000|2022-06-30 20:34:00|11.39|9.79|11.36|9.76|11.39|9.79|11.36|9.76|0
1656621250000|2022-06-30 20:34:10|11.38|9.78|11.4|9.8|11.4|9.8|11.38|9.78|0
1656621260000|2022-06-30 20:34:20|11.41|9.81|11.44|9.84|11.44|9.84|11.41|9.81|0
1656621270000|2022-06-30 20:34:30|11.43|9.83|11.45|9.85|11.45|9.85|11.43|9.83|0
1656621280000|2022-06-30 20:34:40|11.42|9.82|11.41|9.81|11.42|9.82|11.41|9.81|0
1656621290000|2022-06-30 20:34:50|11.46|9.86|11.46|9.86|11.46|9.86|11.46|9.86|0
1656621300000|2022-06-30 20:35:00|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1656621310000|2022-06-30 20:35:10|11.42|9.82|11.42|9.82|11.42|9.82|11.42|9.82|0
1656621320000|2022-06-30 20:35:20|11.43|9.83|11.42|9.82|11.43|9.83|11.42|9.82|0
1656621330000|2022-06-30 20:35:30|11.43|9.83|11.43|9.83|11.43|9.83|11.43|9.83|0
1656621340000|2022-06-30 20:35:40|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1656621350000|2022-06-30 20:35:50|11.44|9.84|11.42|9.82|11.44|9.84|11.42|9.82|0
1656621360000|2022-06-30 20:36:00|11.4|9.8|11.39|9.79|11.4|9.8|11.39|9.79|0
1656621370000|2022-06-30 20:36:10|11.4|9.8|11.38|9.78|11.4|9.8|11.38|9.78|0
1656621380000|2022-06-30 20:36:20|11.36|9.76|11.36|9.76|11.36|9.76|11.36|9.76|0
1656621390000|2022-06-30 20:36:30|11.38|9.78|11.36|9.76|11.38|9.78|11.36|9.76|0
1656621400000|2022-06-30 20:36:40|11.4|9.8|11.41|9.81|11.41|9.81|11.4|9.8|0
1656621410000|2022-06-30 20:36:50|11.38|9.78|11.38|9.78|11.38|9.78|11.38|9.78|0
1656621420000|2022-06-30 20:37:00|11.36|9.76|11.34|9.74|11.36|9.76|11.34|9.74|0
1656621430000|2022-06-30 20:37:10|11.35|9.75|11.36|9.76|11.36|9.76|11.35|9.75|0
1656621440000|2022-06-30 20:37:20|11.35|9.75|11.35|9.75|11.35|9.75|11.35|9.75|0
1656621450000|2022-06-30 20:37:30|11.34|9.74|11.35|9.75|11.35|9.75|11.34|9.74|0
1656621460000|2022-06-30 20:37:40|11.36|9.76|11.36|9.76|11.36|9.76|11.36|9.76|0
1656621470000|2022-06-30 20:37:50|11.35|9.75|11.36|9.76|11.36|9.76|11.35|9.75|0
1656621480000|2022-06-30 20:38:00|11.38|9.78|11.38|9.78|11.38|9.78|11.38|9.78|0
1656621500000|2022-06-30 20:38:20|11.36|9.76|11.36|9.76|11.36|9.76|11.36|9.76|0
1656621510000|2022-06-30 20:38:30|11.38|9.78|11.35|9.75|11.38|9.78|11.35|9.75|0
1656621530000|2022-06-30 20:38:50|11.36|9.76|11.35|9.75|11.36|9.76|11.35|9.75|0
1656621540000|2022-06-30 20:39:00|11.34|9.74|11.34|9.74|11.34|9.74|11.34|9.74|0
1656621550000|2022-06-30 20:39:10|11.35|9.75|11.35|9.75|11.36|9.76|11.35|9.75|0
1656621560000|2022-06-30 20:39:20|11.33|9.73|11.34|9.74|11.34|9.74|11.33|9.73|0
1656621570000|2022-06-30 20:39:30|11.35|9.75|11.35|9.75|11.35|9.75|11.35|9.75|0
1656621590000|2022-06-30 20:39:50|11.37|9.77|11.38|9.78|11.38|9.78|11.36|9.76|0
1656621600000|2022-06-30 20:40:00|11.37|9.77|11.36|9.76|11.38|9.78|11.36|9.76|0
1656621610000|2022-06-30 20:40:10|11.38|9.78|11.38|9.78|11.38|9.78|11.38|9.78|0
1656621620000|2022-06-30 20:40:20|11.39|9.79|11.41|9.81|11.41|9.81|11.39|9.79|0
1656621630000|2022-06-30 20:40:30|11.4|9.8|11.39|9.79|11.4|9.8|11.39|9.79|0
1656621640000|2022-06-30 20:40:40|11.4|9.8|11.38|9.78|11.4|9.8|11.38|9.78|0
1656621650000|2022-06-30 20:40:50|11.37|9.77|11.38|9.78|11.38|9.78|11.36|9.76|0
1656621660000|2022-06-30 20:41:00|11.39|9.79|11.39|9.79|11.4|9.8|11.39|9.79|0
1656621670000|2022-06-30 20:41:10|11.4|9.8|11.4|9.8|11.42|9.82|11.4|9.8|0
1656621680000|2022-06-30 20:41:20|11.42|9.82|11.43|9.83|11.43|9.83|11.42|9.82|0
1656621690000|2022-06-30 20:41:30|11.41|9.81|11.38|9.78|11.41|9.81|11.38|9.78|0
1656621710000|2022-06-30 20:41:50|11.36|9.76|11.36|9.76|11.36|9.76|11.35|9.75|0
1656621720000|2022-06-30 20:42:00|11.38|9.78|11.38|9.78|11.38|9.78|11.38|9.78|0
1656621730000|2022-06-30 20:42:10|11.35|9.75|11.35|9.75|11.35|9.75|11.35|9.75|0
1656621750000|2022-06-30 20:42:30|11.38|9.78|11.37|9.77|11.38|9.78|11.37|9.77|0
1656621760000|2022-06-30 20:42:40|11.38|9.78|11.38|9.78|11.38|9.78|11.36|9.76|0
1656621770000|2022-06-30 20:42:50|11.35|9.75|11.36|9.76|11.36|9.76|11.35|9.75|0
1656621780000|2022-06-30 20:43:00|11.38|9.78|11.39|9.79|11.39|9.79|11.38|9.78|0
1656621790000|2022-06-30 20:43:10|11.38|9.78|11.36|9.76|11.38|9.78|11.36|9.76|0
1656621800000|2022-06-30 20:43:20|11.39|9.79|11.38|9.78|11.39|9.79|11.38|9.78|0
1656621820000|2022-06-30 20:43:40|11.39|9.79|11.38|9.78|11.39|9.79|11.38|9.78|0
1656621840000|2022-06-30 20:44:00|11.4|9.8|11.41|9.81|11.41|9.81|11.4|9.8|0
1656621850000|2022-06-30 20:44:10|11.42|9.82|11.42|9.82|11.42|9.82|11.42|9.82|0
1656621860000|2022-06-30 20:44:20|11.41|9.81|11.42|9.82|11.42|9.82|11.4|9.8|0
1656621870000|2022-06-30 20:44:30|11.41|9.81|11.42|9.82|11.42|9.82|11.41|9.81|0
1656621880000|2022-06-30 20:44:40|11.41|9.81|11.41|9.81|11.42|9.82|11.41|9.81|0
1656621890000|2022-06-30 20:44:50|11.42|9.82|11.42|9.82|11.42|9.82|11.42|9.82|0
1656621900000|2022-06-30 20:45:00|11.4|9.8|11.41|9.81|11.41|9.81|11.4|9.8|0
1656621920000|2022-06-30 20:45:20|11.35|9.75|11.35|9.75|11.35|9.75|11.34|9.74|0
1656621930000|2022-06-30 20:45:30|11.34|9.74|11.34|9.74|11.34|9.74|11.33|9.73|0
1656621940000|2022-06-30 20:45:40|11.38|9.78|11.38|9.78|11.38|9.78|11.38|9.78|0
1656621980000|2022-06-30 20:46:20|11.36|9.76|11.37|9.77|11.37|9.77|11.36|9.76|0
1656621990000|2022-06-30 20:46:30|11.4|9.8|11.42|9.82|11.42|9.82|11.4|9.8|0
1656622010000|2022-06-30 20:46:50|11.4|9.8|11.4|9.8|11.4|9.8|11.39|9.79|0
1656622020000|2022-06-30 20:47:00|11.41|9.81|11.42|9.82|11.42|9.82|11.4|9.8|0
1656622030000|2022-06-30 20:47:10|11.41|9.81|11.41|9.81|11.41|9.81|11.4|9.8|0
1656622040000|2022-06-30 20:47:20|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1656622050000|2022-06-30 20:47:30|11.41|9.81|11.45|9.85|11.45|9.85|11.41|9.81|0
1656622060000|2022-06-30 20:47:40|11.42|9.82|11.43|9.83|11.44|9.84|11.42|9.82|0
1656622070000|2022-06-30 20:47:50|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1656622110000|2022-06-30 20:48:30|11.42|9.82|11.41|9.81|11.42|9.82|11.41|9.81|0
1656622120000|2022-06-30 20:48:40|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1656622130000|2022-06-30 20:48:50|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1656622140000|2022-06-30 20:49:00|11.38|9.78|11.41|9.81|11.41|9.81|11.38|9.78|0
1656622150000|2022-06-30 20:49:10|11.42|9.82|11.42|9.82|11.42|9.82|11.42|9.82|0
1656622160000|2022-06-30 20:49:20|11.43|9.83|11.42|9.82|11.43|9.83|11.42|9.82|0
1656622170000|2022-06-30 20:49:30|11.41|9.81|11.41|9.81|11.41|9.81|11.41|9.81|0
1656622180000|2022-06-30 20:49:40|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1656622190000|2022-06-30 20:49:50|11.39|9.79|11.42|9.82|11.42|9.82|11.39|9.79|0
1656622200000|2022-06-30 20:50:00|11.4|9.8|11.41|9.81|11.41|9.81|11.4|9.8|0
1656622210000|2022-06-30 20:50:10|11.42|9.82|11.42|9.82|11.42|9.82|11.42|9.82|0
1656622230000|2022-06-30 20:50:30|11.43|9.83|11.39|9.79|11.43|9.83|11.39|9.79|0
1656622240000|2022-06-30 20:50:40|11.38|9.78|11.38|9.78|11.38|9.78|11.36|9.76|0
1656622260000|2022-06-30 20:51:00|11.42|9.82|11.42|9.82|11.42|9.82|11.41|9.81|0
1656622270000|2022-06-30 20:51:10|11.41|9.81|11.41|9.81|11.43|9.83|11.41|9.81|0
1656622280000|2022-06-30 20:51:20|11.4|9.8|11.41|9.81|11.41|9.81|11.4|9.8|0
1656622290000|2022-06-30 20:51:30|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1656622300000|2022-06-30 20:51:40|11.4|9.8|11.39|9.79|11.41|9.81|11.39|9.79|0
1656622310000|2022-06-30 20:51:50|11.33|9.73|11.33|9.73|11.33|9.73|11.33|9.73|0
1656622320000|2022-06-30 20:52:00|11.32|9.72|11.33|9.73|11.33|9.73|11.32|9.72|0
1656622340000|2022-06-30 20:52:20|11.34|9.74|11.35|9.75|11.35|9.75|11.34|9.74|0
1656622350000|2022-06-30 20:52:30|11.34|9.74|11.35|9.75|11.35|9.75|11.34|9.74|0
1656622360000|2022-06-30 20:52:40|11.33|9.73|11.31|9.71|11.33|9.73|11.31|9.71|0
1656622370000|2022-06-30 20:52:50|11.32|9.72|11.32|9.72|11.32|9.72|11.32|9.72|0
1656622380000|2022-06-30 20:53:00|11.33|9.73|11.35|9.75|11.35|9.75|11.33|9.73|0
1656622390000|2022-06-30 20:53:10|11.34|9.74|11.32|9.72|11.34|9.74|11.32|9.72|0
1656622400000|2022-06-30 20:53:20|11.31|9.71|11.31|9.71|11.31|9.71|11.31|9.71|0
1656622410000|2022-06-30 20:53:30|11.32|9.72|11.3|9.7|11.32|9.72|11.29|9.69|0
1656622420000|2022-06-30 20:53:40|11.29|9.69|11.28|9.68|11.29|9.69|11.28|9.68|0
1656622430000|2022-06-30 20:53:50|11.26|9.66|11.25|9.65|11.26|9.66|11.25|9.65|0
1656622440000|2022-06-30 20:54:00|11.24|9.64|11.25|9.65|11.25|9.65|11.24|9.64|0
1656622450000|2022-06-30 20:54:10|11.24|9.64|11.24|9.64|11.24|9.64|11.24|9.64|0
1656622460000|2022-06-30 20:54:20|11.25|9.65|11.28|9.68|11.28|9.68|11.25|9.65|0
1656622470000|2022-06-30 20:54:30|11.3|9.7|11.3|9.7|11.3|9.7|11.29|9.69|0
1656622480000|2022-06-30 20:54:40|11.28|9.68|11.31|9.71|11.31|9.71|11.28|9.68|0
1656622490000|2022-06-30 20:54:50|11.32|9.72|11.3|9.7|11.32|9.72|11.29|9.69|0
1656622500000|2022-06-30 20:55:00|11.33|9.73|11.32|9.72|11.33|9.73|11.29|9.69|0
1656622510000|2022-06-30 20:55:10|11.34|9.74|11.34|9.74|11.36|9.76|11.34|9.74|0
1656622520000|2022-06-30 20:55:20|11.36|9.76|11.37|9.77|11.37|9.77|11.36|9.76|0
1656622530000|2022-06-30 20:55:30|11.36|9.76|11.36|9.76|11.36|9.76|11.36|9.76|0
1656622540000|2022-06-30 20:55:40|11.32|9.72|11.32|9.72|11.32|9.72|11.32|9.72|0
1656622550000|2022-06-30 20:55:50|11.33|9.73|11.35|9.75|11.35|9.75|11.33|9.73|0
1656622560000|2022-06-30 20:56:00|11.34|9.74|11.34|9.74|11.34|9.74|11.34|9.74|0
1656622570000|2022-06-30 20:56:10|11.32|9.72|11.32|9.72|11.32|9.72|11.32|9.72|0
1656622580000|2022-06-30 20:56:20|11.31|9.71|11.33|9.73|11.33|9.73|11.31|9.71|0
1656622590000|2022-06-30 20:56:30|11.35|9.75|11.35|9.75|11.35|9.75|11.34|9.74|0
1656622610000|2022-06-30 20:56:50|11.33|9.73|11.33|9.73|11.34|9.74|11.32|9.72|0
1656622620000|2022-06-30 20:57:00|11.34|9.74|11.37|9.77|11.37|9.77|11.34|9.74|0
1656622630000|2022-06-30 20:57:10|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1656622640000|2022-06-30 20:57:20|11.36|9.76|11.36|9.76|11.36|9.76|11.36|9.76|0
1656622650000|2022-06-30 20:57:30|11.37|9.77|11.36|9.76|11.37|9.77|11.36|9.76|0
1656622670000|2022-06-30 20:57:50|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1656622680000|2022-06-30 20:58:00|11.37|9.77|11.37|9.77|11.37|9.77|11.37|9.77|0
1656622700000|2022-06-30 20:58:20|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1656622710000|2022-06-30 20:58:30|11.4|9.8|11.42|9.82|11.42|9.82|11.4|9.8|0
1656622720000|2022-06-30 20:58:40|11.43|9.83|11.43|9.83|11.43|9.83|11.43|9.83|0
1656622730000|2022-06-30 20:58:50|11.41|9.81|11.41|9.81|11.42|9.82|11.41|9.81|0
1656622740000|2022-06-30 20:59:00|11.37|9.77|11.33|9.73|11.37|9.77|11.33|9.73|0
1656622750000|2022-06-30 20:59:10|11.31|9.71|11.31|9.71|11.31|9.71|11.31|9.71|0
1656622760000|2022-06-30 20:59:20|11.27|9.67|11.26|9.66|11.27|9.67|11.26|9.66|0
1656622770000|2022-06-30 20:59:30|11.24|9.64|11.19|9.59|11.24|9.64|11.19|9.59|0
1656622780000|2022-06-30 20:59:40|11.25|9.65|11.21|9.61|11.25|9.65|11.21|9.61|0
1656622790000|2022-06-30 20:59:50|11.2|9.6|11.22|9.62|11.22|9.62|11.2|9.6|0
1656622800000|2022-06-30 21:00:00|11.24|9.64|11.25|9.65|11.25|9.65|11.24|9.64|0
1656622810000|2022-06-30 21:00:10|11.24|9.64|11.24|9.64|11.24|9.64|11.24|9.64|0
1656622860000|2022-06-30 21:01:00|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656622890000|2022-06-30 21:01:30|11.24|9.64|11.24|9.64|11.24|9.64|11.24|9.64|0
1656622920000|2022-06-30 21:02:00|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656622940000|2022-06-30 21:02:20|11.24|9.64|11.24|9.64|11.24|9.64|11.24|9.64|0
1656623000000|2022-06-30 21:03:20|11.23|9.63|11.23|9.63|11.23|9.63|11.23|9.63|0
1656623010000|2022-06-30 21:03:30|11.22|9.62|11.22|9.62|11.22|9.62|11.22|9.62|0
1656623020000|2022-06-30 21:03:40|11.23|9.63|11.22|9.62|11.23|9.63|11.22|9.62|0
1656623040000|2022-06-30 21:04:00|11.23|9.63|11.23|9.63|11.23|9.63|11.23|9.63|0
1656623200000|2022-06-30 21:06:40|11.24|9.64|11.25|9.65|11.25|9.65|11.24|9.64|0
1656623250000|2022-06-30 21:07:30|11.24|9.64|11.24|9.64|11.24|9.64|11.24|9.64|0
1656623290000|2022-06-30 21:08:10|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656623310000|2022-06-30 21:08:30|11.24|9.64|11.24|9.64|11.24|9.64|11.24|9.64|0
1656623320000|2022-06-30 21:08:40|11.26|9.66|11.26|9.66|11.26|9.66|11.26|9.66|0
1656623330000|2022-06-30 21:08:50|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656623350000|2022-06-30 21:09:10|11.26|9.66|11.26|9.66|11.26|9.66|11.26|9.66|0
1656623370000|2022-06-30 21:09:30|11.25|9.65|11.26|9.66|11.26|9.66|11.25|9.65|0
1656623410000|2022-06-30 21:10:10|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656623570000|2022-06-30 21:12:50|11.26|9.66|11.26|9.66|11.26|9.66|11.26|9.66|0
1656623600000|2022-06-30 21:13:20|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656623610000|2022-06-30 21:13:30|11.24|9.64|11.24|9.64|11.24|9.64|11.24|9.64|0
1656623620000|2022-06-30 21:13:40|11.21|9.61|11.21|9.61|11.21|9.61|11.21|9.61|0
1656623640000|2022-06-30 21:14:00|11.22|9.62|11.22|9.62|11.22|9.62|11.22|9.62|0
1656623660000|2022-06-30 21:14:20|11.21|9.61|11.21|9.61|11.21|9.61|11.21|9.61|0
1656623700000|2022-06-30 21:15:00|11.22|9.62|11.23|9.63|11.23|9.63|11.22|9.62|0
1656623710000|2022-06-30 21:15:10|11.22|9.62|11.22|9.62|11.22|9.62|11.22|9.62|0
1656623740000|2022-06-30 21:15:40|11.23|9.63|11.23|9.63|11.23|9.63|11.23|9.63|0
1656623880000|2022-06-30 21:18:00|11.22|9.62|11.22|9.62|11.22|9.62|11.22|9.62|0
1656623890000|2022-06-30 21:18:10|11.23|9.63|11.22|9.62|11.23|9.63|11.22|9.62|0
1656624050000|2022-06-30 21:20:50|11.23|9.63|11.23|9.63|11.23|9.63|11.23|9.63|0
1656624130000|2022-06-30 21:22:10|11.24|9.64|11.25|9.65|11.25|9.65|11.24|9.64|0
1656624140000|2022-06-30 21:22:20|11.24|9.64|11.25|9.65|11.25|9.65|11.24|9.64|0
1656624190000|2022-06-30 21:23:10|11.24|9.64|11.24|9.64|11.24|9.64|11.24|9.64|0
1656624210000|2022-06-30 21:23:30|11.25|9.65|11.24|9.64|11.25|9.65|11.24|9.64|0
1656624220000|2022-06-30 21:23:40|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656624230000|2022-06-30 21:23:50|11.24|9.64|11.24|9.64|11.24|9.64|11.24|9.64|0
1656624240000|2022-06-30 21:24:00|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656624260000|2022-06-30 21:24:20|11.24|9.64|11.22|9.62|11.24|9.64|11.22|9.62|0
1656624270000|2022-06-30 21:24:30|11.23|9.63|11.23|9.63|11.23|9.63|11.23|9.63|0
1656624470000|2022-06-30 21:27:50|11.24|9.64|11.24|9.64|11.24|9.64|11.24|9.64|0
1656624480000|2022-06-30 21:28:00|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656624490000|2022-06-30 21:28:10|11.24|9.64|11.24|9.64|11.24|9.64|11.24|9.64|0
1656624640000|2022-06-30 21:30:40|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656624690000|2022-06-30 21:31:30|11.24|9.64|11.24|9.64|11.24|9.64|11.24|9.64|0
1656625020000|2022-06-30 21:37:00|11.26|9.66|11.26|9.66|11.26|9.66|11.26|9.66|0
1656625040000|2022-06-30 21:37:20|11.24|9.64|11.24|9.64|11.24|9.64|11.24|9.64|0
1656625100000|2022-06-30 21:38:20|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656625110000|2022-06-30 21:38:30|11.24|9.64|11.24|9.64|11.24|9.64|11.24|9.64|0
1656625140000|2022-06-30 21:39:00|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656625170000|2022-06-30 21:39:30|11.24|9.64|11.24|9.64|11.24|9.64|11.24|9.64|0
1656625360000|2022-06-30 21:42:40|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656625410000|2022-06-30 21:43:30|11.26|9.66|11.25|9.65|11.26|9.66|11.25|9.65|0
1656625510000|2022-06-30 21:45:10|11.26|9.66|11.26|9.66|11.26|9.66|11.26|9.66|0
1656625520000|2022-06-30 21:45:20|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656625750000|2022-06-30 21:49:10|11.26|9.66|11.26|9.66|11.26|9.66|11.26|9.66|0
1656625760000|2022-06-30 21:49:20|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656625770000|2022-06-30 21:49:30|11.26|9.66|11.26|9.66|11.26|9.66|11.26|9.66|0
1656625820000|2022-06-30 21:50:20|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656625830000|2022-06-30 21:50:30|11.24|9.64|11.24|9.64|11.24|9.64|11.24|9.64|0
1656626100000|2022-06-30 21:55:00|11.23|9.63|11.23|9.63|11.23|9.63|11.23|9.63|0
1656626120000|2022-06-30 21:55:20|11.22|9.62|11.24|9.64|11.24|9.64|11.22|9.62|0
1656626400000|2022-06-30 22:00:00|11.27|9.67|11.25|9.65|11.27|9.67|11.24|9.64|0
1656626410000|2022-06-30 22:00:10|11.24|9.64|11.22|9.62|11.24|9.64|11.22|9.62|0
1656626420000|2022-06-30 22:00:20|11.23|9.63|11.24|9.64|11.24|9.64|11.23|9.63|0
1656626430000|2022-06-30 22:00:30|11.27|9.67|11.27|9.67|11.27|9.67|11.25|9.65|0
1656626440000|2022-06-30 22:00:40|11.25|9.65|11.25|9.65|11.26|9.66|11.25|9.65|0
1656626450000|2022-06-30 22:00:50|11.26|9.66|11.24|9.64|11.26|9.66|11.24|9.64|0
1656626460000|2022-06-30 22:01:00|11.22|9.62|11.2|9.6|11.22|9.62|11.2|9.6|0
1656626470000|2022-06-30 22:01:10|11.21|9.61|11.23|9.63|11.23|9.63|11.21|9.61|0
1656626480000|2022-06-30 22:01:20|11.24|9.64|11.26|9.66|11.27|9.67|11.24|9.64|0
1656626490000|2022-06-30 22:01:30|11.27|9.67|11.25|9.65|11.27|9.67|11.25|9.65|0
1656626510000|2022-06-30 22:01:50|11.27|9.67|11.27|9.67|11.27|9.67|11.27|9.67|0
1656626520000|2022-06-30 22:02:00|11.28|9.68|11.26|9.66|11.28|9.68|11.26|9.66|0
1656626530000|2022-06-30 22:02:10|11.27|9.67|11.24|9.64|11.27|9.67|11.24|9.64|0
1656626540000|2022-06-30 22:02:20|11.23|9.63|11.23|9.63|11.23|9.63|11.23|9.63|0
1656626550000|2022-06-30 22:02:30|11.21|9.61|11.2|9.6|11.21|9.61|11.2|9.6|0
1656626560000|2022-06-30 22:02:40|11.17|9.57|11.14|9.54|11.17|9.57|11.14|9.54|0
1656626570000|2022-06-30 22:02:50|11.13|9.53|11.13|9.53|11.13|9.53|11.13|9.53|0
1656626580000|2022-06-30 22:03:00|11.15|9.55|11.14|9.54|11.16|9.56|11.14|9.54|0
1656626590000|2022-06-30 22:03:10|11.15|9.55|11.14|9.54|11.15|9.55|11.14|9.54|0
1656626600000|2022-06-30 22:03:20|11.15|9.55|11.15|9.55|11.15|9.55|11.15|9.55|0
1656626610000|2022-06-30 22:03:30|11.16|9.56|11.16|9.56|11.16|9.56|11.16|9.56|0
1656626620000|2022-06-30 22:03:40|11.17|9.57|11.16|9.56|11.17|9.57|11.15|9.55|0
1656626630000|2022-06-30 22:03:50|11.14|9.54|11.14|9.54|11.15|9.55|11.13|9.53|0
1656626640000|2022-06-30 22:04:00|11.13|9.53|11.12|9.52|11.13|9.53|11.12|9.52|0
1656626650000|2022-06-30 22:04:10|11.11|9.51|11.08|9.48|11.11|9.51|11.08|9.48|0
1656626660000|2022-06-30 22:04:20|11.11|9.51|11.12|9.52|11.12|9.52|11.11|9.51|0
1656626670000|2022-06-30 22:04:30|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1656626680000|2022-06-30 22:04:40|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1656626690000|2022-06-30 22:04:50|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656626700000|2022-06-30 22:05:00|11.12|9.52|11.11|9.51|11.13|9.53|11.11|9.51|0
1656626710000|2022-06-30 22:05:10|11.13|9.53|11.12|9.52|11.13|9.53|11.12|9.52|0
1656626720000|2022-06-30 22:05:20|11.09|9.49|11.07|9.47|11.09|9.49|11.06|9.46|0
1656626730000|2022-06-30 22:05:30|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1656626740000|2022-06-30 22:05:40|11.07|9.47|11.07|9.47|11.09|9.49|11.07|9.47|0
1656626750000|2022-06-30 22:05:50|11.05|9.45|11.07|9.47|11.07|9.47|11.05|9.45|0
1656626760000|2022-06-30 22:06:00|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656626770000|2022-06-30 22:06:10|11.07|9.47|11.06|9.46|11.07|9.47|11.06|9.46|0
1656626780000|2022-06-30 22:06:20|11.03|9.43|11.03|9.43|11.04|9.44|11.03|9.43|0
1656626790000|2022-06-30 22:06:30|11|9.4|11|9.4|11.01|9.41|11|9.4|0
1656626800000|2022-06-30 22:06:40|11.02|9.42|11.04|9.44|11.04|9.44|11|9.4|0
1656626810000|2022-06-30 22:06:50|11.03|9.43|11|9.4|11.04|9.44|11|9.4|0
1656626820000|2022-06-30 22:07:00|11.01|9.41|11.01|9.41|11.02|9.42|11.01|9.41|0
1656626830000|2022-06-30 22:07:10|11|9.4|10.98|9.38|11.01|9.41|10.98|9.38|0
1656626840000|2022-06-30 22:07:20|10.99|9.39|10.98|9.38|10.99|9.39|10.98|9.38|0
1656626850000|2022-06-30 22:07:30|10.99|9.39|11.05|9.45|11.05|9.45|10.99|9.39|0
1656626860000|2022-06-30 22:07:40|11.07|9.47|11.05|9.45|11.07|9.47|11.04|9.44|0
1656626870000|2022-06-30 22:07:50|11.09|9.49|11.07|9.47|11.09|9.49|11.06|9.46|0
1656626880000|2022-06-30 22:08:00|11.06|9.46|11.04|9.44|11.06|9.46|11.04|9.44|0
1656626890000|2022-06-30 22:08:10|11.05|9.45|11.05|9.45|11.05|9.45|11.05|9.45|0
1656626900000|2022-06-30 22:08:20|10.99|9.39|10.98|9.38|11.01|9.41|10.98|9.38|0
1656626910000|2022-06-30 22:08:30|10.97|9.37|10.97|9.37|10.97|9.37|10.97|9.37|0
1656626920000|2022-06-30 22:08:40|10.98|9.38|10.99|9.39|10.99|9.39|10.98|9.38|0
1656626930000|2022-06-30 22:08:50|10.98|9.38|10.97|9.37|10.98|9.38|10.96|9.36|0
1656626940000|2022-06-30 22:09:00|10.98|9.38|10.97|9.37|10.98|9.38|10.97|9.37|0
1656626950000|2022-06-30 22:09:10|10.96|9.36|10.98|9.38|10.98|9.38|10.96|9.36|0
1656626960000|2022-06-30 22:09:20|10.95|9.35|10.96|9.36|10.96|9.36|10.95|9.35|0
1656626980000|2022-06-30 22:09:40|10.97|9.37|10.96|9.36|10.97|9.37|10.96|9.36|0
1656626990000|2022-06-30 22:09:50|10.95|9.35|10.95|9.35|10.95|9.35|10.95|9.35|0
1656627000000|2022-06-30 22:10:00|10.94|9.34|10.91|9.31|10.94|9.34|10.91|9.31|0
1656627010000|2022-06-30 22:10:10|10.9|9.3|10.88|9.28|10.91|9.31|10.88|9.28|0
1656627020000|2022-06-30 22:10:20|10.87|9.27|10.88|9.28|10.88|9.28|10.87|9.27|0
1656627030000|2022-06-30 22:10:30|10.91|9.31|10.96|9.36|10.96|9.36|10.91|9.31|0
1656627040000|2022-06-30 22:10:40|10.95|9.35|10.94|9.34|10.95|9.35|10.94|9.34|0
1656627050000|2022-06-30 22:10:50|10.96|9.36|10.96|9.36|10.96|9.36|10.96|9.36|0
1656627060000|2022-06-30 22:11:00|10.97|9.37|10.98|9.38|10.98|9.38|10.97|9.37|0
1656627070000|2022-06-30 22:11:10|10.96|9.36|10.96|9.36|10.96|9.36|10.96|9.36|0
1656627080000|2022-06-30 22:11:20|10.95|9.35|10.96|9.36|10.96|9.36|10.95|9.35|0
1656627090000|2022-06-30 22:11:30|10.97|9.37|10.97|9.37|10.97|9.37|10.97|9.37|0
1656627100000|2022-06-30 22:11:40|10.98|9.38|10.97|9.37|10.98|9.38|10.97|9.37|0
1656627110000|2022-06-30 22:11:50|10.95|9.35|10.98|9.38|10.98|9.38|10.95|9.35|0
1656627120000|2022-06-30 22:12:00|10.99|9.39|11.03|9.43|11.04|9.44|10.99|9.39|0
1656627130000|2022-06-30 22:12:10|11.02|9.42|11.03|9.43|11.03|9.43|11.02|9.42|0
1656627140000|2022-06-30 22:12:20|11.04|9.44|11.04|9.44|11.04|9.44|11.04|9.44|0
1656627150000|2022-06-30 22:12:30|11.05|9.45|11.02|9.42|11.05|9.45|11.02|9.42|0
1656627170000|2022-06-30 22:12:50|11.04|9.44|11.03|9.43|11.04|9.44|11.03|9.43|0
1656627180000|2022-06-30 22:13:00|11.04|9.44|10.99|9.39|11.04|9.44|10.99|9.39|0
1656627190000|2022-06-30 22:13:10|10.98|9.38|10.95|9.35|10.98|9.38|10.94|9.34|0
1656627200000|2022-06-30 22:13:20|10.96|9.36|10.98|9.38|10.98|9.38|10.96|9.36|0
1656627210000|2022-06-30 22:13:30|10.97|9.37|10.97|9.37|10.98|9.38|10.96|9.36|0
1656627220000|2022-06-30 22:13:40|10.96|9.36|10.94|9.34|10.96|9.36|10.94|9.34|0
1656627230000|2022-06-30 22:13:50|10.95|9.35|10.94|9.34|10.98|9.38|10.94|9.34|0
1656627240000|2022-06-30 22:14:00|10.95|9.35|10.93|9.33|10.95|9.35|10.93|9.33|0
1656627250000|2022-06-30 22:14:10|10.94|9.34|10.9|9.3|10.94|9.34|10.9|9.3|0
1656627260000|2022-06-30 22:14:20|10.89|9.29|10.88|9.28|10.89|9.29|10.88|9.28|0
1656627270000|2022-06-30 22:14:30|10.9|9.3|10.89|9.29|10.9|9.3|10.89|9.29|0
1656627280000|2022-06-30 22:14:40|10.87|9.27|10.87|9.27|10.87|9.27|10.87|9.27|0
1656627290000|2022-06-30 22:14:50|10.86|9.26|10.87|9.27|10.87|9.27|10.86|9.26|0
1656627300000|2022-06-30 22:15:00|10.88|9.28|10.89|9.29|10.89|9.29|10.88|9.28|0
1656627310000|2022-06-30 22:15:10|10.88|9.28|10.91|9.31|10.91|9.31|10.88|9.28|0
1656627320000|2022-06-30 22:15:20|10.9|9.3|10.86|9.26|10.9|9.3|10.86|9.26|0
1656627330000|2022-06-30 22:15:30|10.87|9.27|10.87|9.27|10.87|9.27|10.86|9.26|0
1656627340000|2022-06-30 22:15:40|10.89|9.29|10.91|9.31|10.91|9.31|10.89|9.29|0
1656627350000|2022-06-30 22:15:50|10.94|9.34|10.94|9.34|10.94|9.34|10.94|9.34|0
1656627360000|2022-06-30 22:16:00|10.96|9.36|10.96|9.36|10.96|9.36|10.96|9.36|0
1656627370000|2022-06-30 22:16:10|10.95|9.35|10.97|9.37|10.97|9.37|10.95|9.35|0
1656627380000|2022-06-30 22:16:20|10.96|9.36|10.93|9.33|10.96|9.36|10.93|9.33|0
1656627390000|2022-06-30 22:16:30|10.94|9.34|10.96|9.36|10.96|9.36|10.94|9.34|0
1656627400000|2022-06-30 22:16:40|10.97|9.37|10.97|9.37|10.97|9.37|10.97|9.37|0
1656627410000|2022-06-30 22:16:50|10.96|9.36|10.95|9.35|10.96|9.36|10.95|9.35|0
1656627420000|2022-06-30 22:17:00|10.96|9.36|10.96|9.36|10.96|9.36|10.96|9.36|0
1656627430000|2022-06-30 22:17:10|10.97|9.37|10.99|9.39|10.99|9.39|10.97|9.37|0
1656627440000|2022-06-30 22:17:20|11.01|9.41|11.04|9.44|11.04|9.44|11|9.4|0
1656627450000|2022-06-30 22:17:30|11.05|9.45|11.04|9.44|11.05|9.45|11.04|9.44|0
1656627460000|2022-06-30 22:17:40|11.06|9.46|11.06|9.46|11.07|9.47|11.06|9.46|0
1656627470000|2022-06-30 22:17:50|11.07|9.47|11.07|9.47|11.07|9.47|11.06|9.46|0
1656627480000|2022-06-30 22:18:00|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656627490000|2022-06-30 22:18:10|11.09|9.49|11.08|9.48|11.09|9.49|11.08|9.48|0
1656627500000|2022-06-30 22:18:20|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1656627520000|2022-06-30 22:18:40|11.11|9.51|11.09|9.49|11.11|9.51|11.09|9.49|0
1656627530000|2022-06-30 22:18:50|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656627540000|2022-06-30 22:19:00|11.07|9.47|11.07|9.47|11.08|9.48|11.07|9.47|0
1656627550000|2022-06-30 22:19:10|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656627560000|2022-06-30 22:19:20|11.07|9.47|11.08|9.48|11.08|9.48|11.07|9.47|0
1656627570000|2022-06-30 22:19:30|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1656627580000|2022-06-30 22:19:40|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656627590000|2022-06-30 22:19:50|11.07|9.47|11.08|9.48|11.08|9.48|11.07|9.47|0
1656627600000|2022-06-30 22:20:00|11.07|9.47|11.08|9.48|11.08|9.48|11.07|9.47|0
1656627610000|2022-06-30 22:20:10|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1656627630000|2022-06-30 22:20:30|11.1|9.5|11.09|9.49|11.1|9.5|11.09|9.49|0
1656627660000|2022-06-30 22:21:00|11.1|9.5|11.11|9.51|11.12|9.52|11.1|9.5|0
1656627670000|2022-06-30 22:21:10|11.12|9.52|11.12|9.52|11.12|9.52|11.12|9.52|0
1656627680000|2022-06-30 22:21:20|11.11|9.51|11.11|9.51|11.12|9.52|11.1|9.5|0
1656627690000|2022-06-30 22:21:30|11.12|9.52|11.12|9.52|11.12|9.52|11.12|9.52|0
1656627700000|2022-06-30 22:21:40|11.11|9.51|11.12|9.52|11.12|9.52|11.11|9.51|0
1656627710000|2022-06-30 22:21:50|11.11|9.51|11.13|9.53|11.13|9.53|11.11|9.51|0
1656627720000|2022-06-30 22:22:00|11.12|9.52|11.11|9.51|11.12|9.52|11.11|9.51|0
1656627730000|2022-06-30 22:22:10|11.1|9.5|11.11|9.51|11.11|9.51|11.1|9.5|0
1656627740000|2022-06-30 22:22:20|11.1|9.5|11.1|9.5|11.11|9.51|11.1|9.5|0
1656627750000|2022-06-30 22:22:30|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1656627760000|2022-06-30 22:22:40|11.12|9.52|11.11|9.51|11.12|9.52|11.11|9.51|0
1656627770000|2022-06-30 22:22:50|11.12|9.52|11.09|9.49|11.12|9.52|11.09|9.49|0
1656627780000|2022-06-30 22:23:00|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656627790000|2022-06-30 22:23:10|11.1|9.5|11.09|9.49|11.1|9.5|11.09|9.49|0
1656627810000|2022-06-30 22:23:30|11.1|9.5|11.1|9.5|11.1|9.5|11.1|9.5|0
1656627820000|2022-06-30 22:23:40|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1656627830000|2022-06-30 22:23:50|11.1|9.5|11.1|9.5|11.1|9.5|11.1|9.5|0
1656627840000|2022-06-30 22:24:00|11.11|9.51|11.1|9.5|11.11|9.51|11.1|9.5|0
1656627850000|2022-06-30 22:24:10|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1656627860000|2022-06-30 22:24:20|11.1|9.5|11.1|9.5|11.1|9.5|11.1|9.5|0
1656627870000|2022-06-30 22:24:30|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1656627880000|2022-06-30 22:24:40|11.08|9.48|11.1|9.5|11.1|9.5|11.08|9.48|0
1656627890000|2022-06-30 22:24:50|11.09|9.49|11.08|9.48|11.09|9.49|11.08|9.48|0
1656627910000|2022-06-30 22:25:10|11.09|9.49|11.08|9.48|11.09|9.49|11.08|9.48|0
1656627920000|2022-06-30 22:25:20|11.07|9.47|11.08|9.48|11.08|9.48|11.07|9.47|0
1656627930000|2022-06-30 22:25:30|11.09|9.49|11.08|9.48|11.09|9.49|11.08|9.48|0
1656627940000|2022-06-30 22:25:40|11.09|9.49|11.08|9.48|11.09|9.49|11.08|9.48|0
1656627950000|2022-06-30 22:25:50|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1656627960000|2022-06-30 22:26:00|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656627970000|2022-06-30 22:26:10|11.07|9.47|11.07|9.47|11.08|9.48|11.07|9.47|0
1656628000000|2022-06-30 22:26:40|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1656628010000|2022-06-30 22:26:50|11.08|9.48|11.07|9.47|11.08|9.48|11.07|9.47|0
1656628020000|2022-06-30 22:27:00|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656628040000|2022-06-30 22:27:20|11.07|9.47|11.06|9.46|11.07|9.47|11.06|9.46|0
1656628050000|2022-06-30 22:27:30|11.04|9.44|11.04|9.44|11.04|9.44|11.04|9.44|0
1656628070000|2022-06-30 22:27:50|11.03|9.43|11.01|9.41|11.03|9.43|11.01|9.41|0
1656628080000|2022-06-30 22:28:00|11|9.4|10.98|9.38|11|9.4|10.98|9.38|0
1656628090000|2022-06-30 22:28:10|10.99|9.39|11|9.4|11|9.4|10.99|9.39|0
1656628100000|2022-06-30 22:28:20|10.99|9.39|10.98|9.38|10.99|9.39|10.98|9.38|0
1656628110000|2022-06-30 22:28:30|10.99|9.39|10.99|9.39|10.99|9.39|10.99|9.39|0
1656628120000|2022-06-30 22:28:40|11|9.4|11|9.4|11|9.4|11|9.4|0
1656628140000|2022-06-30 22:29:00|10.98|9.38|10.95|9.35|10.98|9.38|10.94|9.34|0
1656628150000|2022-06-30 22:29:10|10.97|9.37|10.97|9.37|10.97|9.37|10.97|9.37|0
1656628160000|2022-06-30 22:29:20|10.95|9.35|10.96|9.36|10.96|9.36|10.95|9.35|0
1656628170000|2022-06-30 22:29:30|10.94|9.34|10.93|9.33|10.94|9.34|10.93|9.33|0
1656628180000|2022-06-30 22:29:40|10.94|9.34|10.96|9.36|10.96|9.36|10.94|9.34|0
1656628190000|2022-06-30 22:29:50|10.94|9.34|10.92|9.32|10.94|9.34|10.92|9.32|0
1656628200000|2022-06-30 22:30:00|10.94|9.34|10.96|9.36|10.96|9.36|10.94|9.34|0
1656628210000|2022-06-30 22:30:10|10.98|9.38|10.95|9.35|10.98|9.38|10.95|9.35|0
1656628220000|2022-06-30 22:30:20|10.96|9.36|10.96|9.36|10.96|9.36|10.96|9.36|0
1656628230000|2022-06-30 22:30:30|10.95|9.35|10.97|9.37|10.97|9.37|10.95|9.35|0
1656628240000|2022-06-30 22:30:40|10.98|9.38|10.98|9.38|10.98|9.38|10.98|9.38|0
1656628250000|2022-06-30 22:30:50|10.97|9.37|10.97|9.37|10.97|9.37|10.97|9.37|0
1656628260000|2022-06-30 22:31:00|10.99|9.39|11|9.4|11|9.4|10.99|9.39|0
1656628270000|2022-06-30 22:31:10|10.99|9.39|11|9.4|11|9.4|10.99|9.39|0
1656628280000|2022-06-30 22:31:20|10.99|9.39|10.99|9.39|10.99|9.39|10.98|9.38|0
1656628290000|2022-06-30 22:31:30|11|9.4|11|9.4|11|9.4|11|9.4|0
1656628300000|2022-06-30 22:31:40|11.01|9.41|11.01|9.41|11.01|9.41|11.01|9.41|0
1656628310000|2022-06-30 22:31:50|11.02|9.42|11.02|9.42|11.02|9.42|11.02|9.42|0
1656628320000|2022-06-30 22:32:00|11.04|9.44|11.05|9.45|11.05|9.45|11.04|9.44|0
1656628330000|2022-06-30 22:32:10|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1656628350000|2022-06-30 22:32:30|11.05|9.45|11.05|9.45|11.05|9.45|11.05|9.45|0
1656628370000|2022-06-30 22:32:50|11.06|9.46|11.05|9.45|11.06|9.46|11.05|9.45|0
1656628380000|2022-06-30 22:33:00|11.06|9.46|11.07|9.47|11.07|9.47|11.06|9.46|0
1656628390000|2022-06-30 22:33:10|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1656628400000|2022-06-30 22:33:20|11.07|9.47|11.07|9.47|11.07|9.47|11.07|9.47|0
1656628430000|2022-06-30 22:33:50|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1656628440000|2022-06-30 22:34:00|11.04|9.44|11.06|9.46|11.06|9.46|11.02|9.42|0
1656628450000|2022-06-30 22:34:10|11.05|9.45|11.01|9.41|11.05|9.45|11.01|9.41|0
1656628460000|2022-06-30 22:34:20|11|9.4|10.99|9.39|11|9.4|10.99|9.39|0
1656628470000|2022-06-30 22:34:30|10.97|9.37|10.99|9.39|10.99|9.39|10.97|9.37|0
1656628480000|2022-06-30 22:34:40|11|9.4|11|9.4|11|9.4|11|9.4|0
1656628500000|2022-06-30 22:35:00|10.99|9.39|11|9.4|11|9.4|10.99|9.39|0
1656628510000|2022-06-30 22:35:10|10.99|9.39|10.99|9.39|10.99|9.39|10.99|9.39|0
1656628520000|2022-06-30 22:35:20|11|9.4|11|9.4|11|9.4|11|9.4|0
1656628530000|2022-06-30 22:35:30|10.99|9.39|10.99|9.39|10.99|9.39|10.99|9.39|0
1656628540000|2022-06-30 22:35:40|11|9.4|11.01|9.41|11.01|9.41|11|9.4|0
1656628610000|2022-06-30 22:36:50|11|9.4|11|9.4|11|9.4|11|9.4|0
1656628640000|2022-06-30 22:37:20|10.99|9.39|10.99|9.39|10.99|9.39|10.98|9.38|0
1656628650000|2022-06-30 22:37:30|10.98|9.38|10.98|9.38|10.98|9.38|10.98|9.38|0
1656628660000|2022-06-30 22:37:40|10.97|9.37|10.97|9.37|10.97|9.37|10.97|9.37|0
1656628670000|2022-06-30 22:37:50|10.96|9.36|10.96|9.36|10.96|9.36|10.96|9.36|0
1656628680000|2022-06-30 22:38:00|10.97|9.37|10.97|9.37|10.97|9.37|10.97|9.37|0
1656628700000|2022-06-30 22:38:20|10.96|9.36|10.95|9.35|10.96|9.36|10.95|9.35|0
1656628710000|2022-06-30 22:38:30|10.96|9.36|10.95|9.35|10.96|9.36|10.95|9.35|0
1656628760000|2022-06-30 22:39:20|10.96|9.36|10.95|9.35|10.96|9.36|10.95|9.35|0
1656628790000|2022-06-30 22:39:50|10.96|9.36|10.95|9.35|10.96|9.36|10.95|9.35|0
1656628800000|2022-06-30 22:40:00|10.93|9.33|10.95|9.35|10.95|9.35|10.93|9.33|0
1656628810000|2022-06-30 22:40:10|10.94|9.34|10.95|9.35|10.95|9.35|10.94|9.34|0
1656628820000|2022-06-30 22:40:20|10.96|9.36|10.96|9.36|10.96|9.36|10.96|9.36|0
1656628830000|2022-06-30 22:40:30|10.97|9.37|10.95|9.35|10.97|9.37|10.95|9.35|0
1656628840000|2022-06-30 22:40:40|10.96|9.36|10.96|9.36|10.96|9.36|10.96|9.36|0
1656628850000|2022-06-30 22:40:50|10.97|9.37|10.96|9.36|10.97|9.37|10.96|9.36|0
1656628860000|2022-06-30 22:41:00|10.97|9.37|10.97|9.37|10.97|9.37|10.97|9.37|0
1656628870000|2022-06-30 22:41:10|10.98|9.38|11|9.4|11.01|9.41|10.98|9.38|0
1656628880000|2022-06-30 22:41:20|11.02|9.42|11.02|9.42|11.02|9.42|11.02|9.42|0
1656628890000|2022-06-30 22:41:30|11.01|9.41|11.01|9.41|11.01|9.41|11.01|9.41|0
1656628900000|2022-06-30 22:41:40|11|9.4|11.01|9.41|11.01|9.41|11|9.4|0
1656628920000|2022-06-30 22:42:00|11|9.4|11.01|9.41|11.01|9.41|11|9.4|0
1656628930000|2022-06-30 22:42:10|11.02|9.42|11.02|9.42|11.02|9.42|11.02|9.42|0
1656628940000|2022-06-30 22:42:20|11.05|9.45|11.04|9.44|11.05|9.45|11.04|9.44|0
1656628950000|2022-06-30 22:42:30|11.05|9.45|11.05|9.45|11.05|9.45|11.05|9.45|0
1656628960000|2022-06-30 22:42:40|11.04|9.44|11.04|9.44|11.04|9.44|11.04|9.44|0
1656628970000|2022-06-30 22:42:50|11.02|9.42|11.02|9.42|11.02|9.42|11.02|9.42|0
1656628990000|2022-06-30 22:43:10|11.01|9.41|11.01|9.41|11.01|9.41|11.01|9.41|0
1656629000000|2022-06-30 22:43:20|11|9.4|11.01|9.41|11.01|9.41|11|9.4|0
1656629040000|2022-06-30 22:44:00|11.02|9.42|11.01|9.41|11.02|9.42|11.01|9.41|0
1656629050000|2022-06-30 22:44:10|11.02|9.42|11.02|9.42|11.02|9.42|11.02|9.42|0
1656629060000|2022-06-30 22:44:20|11.01|9.41|11.03|9.43|11.04|9.44|11.01|9.41|0
1656629070000|2022-06-30 22:44:30|11.02|9.42|11.04|9.44|11.04|9.44|11.02|9.42|0
1656629090000|2022-06-30 22:44:50|11.05|9.45|11.04|9.44|11.05|9.45|11.04|9.44|0
1656629100000|2022-06-30 22:45:00|11.05|9.45|11.05|9.45|11.05|9.45|11.05|9.45|0
1656629120000|2022-06-30 22:45:20|11.06|9.46|11.09|9.49|11.09|9.49|11.06|9.46|0
1656629130000|2022-06-30 22:45:30|11.08|9.48|11.1|9.5|11.1|9.5|11.08|9.48|0
1656629140000|2022-06-30 22:45:40|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1656629150000|2022-06-30 22:45:50|11.1|9.5|11.09|9.49|11.1|9.5|11.09|9.49|0
1656629170000|2022-06-30 22:46:10|11.1|9.5|11.1|9.5|11.1|9.5|11.1|9.5|0
1656629180000|2022-06-30 22:46:20|11.11|9.51|11.1|9.5|11.11|9.51|11.1|9.5|0
1656629200000|2022-06-30 22:46:40|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1656629210000|2022-06-30 22:46:50|11.08|9.48|11.09|9.49|11.09|9.49|11.08|9.48|0
1656629220000|2022-06-30 22:47:00|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656629230000|2022-06-30 22:47:10|11.07|9.47|11.07|9.47|11.07|9.47|11.07|9.47|0
1656629240000|2022-06-30 22:47:20|11.08|9.48|11.1|9.5|11.1|9.5|11.08|9.48|0
1656629270000|2022-06-30 22:47:50|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1656629280000|2022-06-30 22:48:00|11.1|9.5|11.09|9.49|11.1|9.5|11.09|9.49|0
1656629290000|2022-06-30 22:48:10|11.1|9.5|11.1|9.5|11.1|9.5|11.1|9.5|0
1656629310000|2022-06-30 22:48:30|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1656629320000|2022-06-30 22:48:40|11.1|9.5|11.1|9.5|11.1|9.5|11.1|9.5|0
1656629340000|2022-06-30 22:49:00|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1656629350000|2022-06-30 22:49:10|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656629370000|2022-06-30 22:49:30|11.07|9.47|11.07|9.47|11.07|9.47|11.07|9.47|0
1656629410000|2022-06-30 22:50:10|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656629460000|2022-06-30 22:51:00|11.07|9.47|11.07|9.47|11.07|9.47|11.07|9.47|0
1656629480000|2022-06-30 22:51:20|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1656629540000|2022-06-30 22:52:20|11.07|9.47|11.07|9.47|11.07|9.47|11.07|9.47|0
1656629570000|2022-06-30 22:52:50|11.08|9.48|11.09|9.49|11.09|9.49|11.08|9.48|0
1656629590000|2022-06-30 22:53:10|11.08|9.48|11.07|9.47|11.08|9.48|11.07|9.47|0
1656629600000|2022-06-30 22:53:20|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1656629620000|2022-06-30 22:53:40|11.07|9.47|11.07|9.47|11.07|9.47|11.07|9.47|0
1656629630000|2022-06-30 22:53:50|11.11|9.51|11.13|9.53|11.13|9.53|11.11|9.51|0
1656629640000|2022-06-30 22:54:00|11.14|9.54|11.15|9.55|11.15|9.55|11.14|9.54|0
1656629650000|2022-06-30 22:54:10|11.14|9.54|11.14|9.54|11.14|9.54|11.14|9.54|0
1656629660000|2022-06-30 22:54:20|11.13|9.53|11.13|9.53|11.13|9.53|11.13|9.53|0
1656629670000|2022-06-30 22:54:30|11.14|9.54|11.16|9.56|11.16|9.56|11.14|9.54|0
1656629680000|2022-06-30 22:54:40|11.17|9.57|11.17|9.57|11.18|9.58|11.17|9.57|0
1656629690000|2022-06-30 22:54:50|11.16|9.56|11.15|9.55|11.16|9.56|11.15|9.55|0
1656629700000|2022-06-30 22:55:00|11.14|9.54|11.14|9.54|11.14|9.54|11.14|9.54|0
1656629710000|2022-06-30 22:55:10|11.13|9.53|11.12|9.52|11.13|9.53|11.12|9.52|0
1656629720000|2022-06-30 22:55:20|11.11|9.51|11.1|9.5|11.11|9.51|11.1|9.5|0
1656629730000|2022-06-30 22:55:30|11.11|9.51|11.09|9.49|11.11|9.51|11.09|9.49|0
1656629740000|2022-06-30 22:55:40|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656629750000|2022-06-30 22:55:50|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1656629760000|2022-06-30 22:56:00|11.07|9.47|11.07|9.47|11.07|9.47|11.07|9.47|0
1656629770000|2022-06-30 22:56:10|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1656629780000|2022-06-30 22:56:20|11.05|9.45|11.04|9.44|11.06|9.46|11.04|9.44|0
1656629790000|2022-06-30 22:56:30|11.03|9.43|11.02|9.42|11.03|9.43|11.02|9.42|0
1656629800000|2022-06-30 22:56:40|11.03|9.43|11.03|9.43|11.03|9.43|11.03|9.43|0
1656629810000|2022-06-30 22:56:50|11.02|9.42|11.02|9.42|11.03|9.43|11.02|9.42|0
1656629820000|2022-06-30 22:57:00|11.03|9.43|11.04|9.44|11.04|9.44|11.03|9.43|0
1656629830000|2022-06-30 22:57:10|11.03|9.43|11.03|9.43|11.03|9.43|11.03|9.43|0
1656629840000|2022-06-30 22:57:20|11.04|9.44|11.03|9.43|11.04|9.44|11.03|9.43|0
1656629850000|2022-06-30 22:57:30|11.02|9.42|11.02|9.42|11.02|9.42|11.02|9.42|0
1656629860000|2022-06-30 22:57:40|11.01|9.41|11.01|9.41|11.01|9.41|11.01|9.41|0
1656629870000|2022-06-30 22:57:50|11|9.4|11.02|9.42|11.02|9.42|11|9.4|0
1656629890000|2022-06-30 22:58:10|11.01|9.41|11|9.4|11.01|9.41|11|9.4|0
1656629920000|2022-06-30 22:58:40|11.01|9.41|11.01|9.41|11.01|9.41|11.01|9.41|0
1656629930000|2022-06-30 22:58:50|11|9.4|11|9.4|11|9.4|11|9.4|0
1656629940000|2022-06-30 22:59:00|11.01|9.41|11.01|9.41|11.01|9.41|11.01|9.41|0
1656629950000|2022-06-30 22:59:10|10.99|9.39|11|9.4|11|9.4|10.99|9.39|0
1656629960000|2022-06-30 22:59:20|11.01|9.41|11.01|9.41|11.01|9.41|11.01|9.41|0
1656629970000|2022-06-30 22:59:30|11.02|9.42|11.01|9.41|11.02|9.42|11.01|9.41|0
1656629980000|2022-06-30 22:59:40|11|9.4|11|9.4|11|9.4|11|9.4|0
1656629990000|2022-06-30 22:59:50|11.01|9.41|11.02|9.42|11.02|9.42|11.01|9.41|0
1656630000000|2022-06-30 23:00:00|11.03|9.43|11.04|9.44|11.05|9.45|11.03|9.43|0
1656630010000|2022-06-30 23:00:10|11.06|9.46|11.09|9.49|11.09|9.49|11.06|9.46|0
1656630020000|2022-06-30 23:00:20|11.1|9.5|11.09|9.49|11.1|9.5|11.09|9.49|0
1656630030000|2022-06-30 23:00:30|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656630050000|2022-06-30 23:00:50|11.09|9.49|11.08|9.48|11.09|9.49|11.08|9.48|0
1656630070000|2022-06-30 23:01:10|11.09|9.49|11.1|9.5|11.1|9.5|11.09|9.49|0
1656630080000|2022-06-30 23:01:20|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656630090000|2022-06-30 23:01:30|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1656630110000|2022-06-30 23:01:50|11.05|9.45|11.06|9.46|11.06|9.46|11.05|9.45|0
1656630130000|2022-06-30 23:02:10|11.07|9.47|11.07|9.47|11.07|9.47|11.07|9.47|0
1656630140000|2022-06-30 23:02:20|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1656630150000|2022-06-30 23:02:30|11.05|9.45|11.03|9.43|11.05|9.45|11.03|9.43|0
1656630160000|2022-06-30 23:02:40|11.01|9.41|11.02|9.42|11.02|9.42|11.01|9.41|0
1656630170000|2022-06-30 23:02:50|11.03|9.43|11.03|9.43|11.03|9.43|11.03|9.43|0
1656630190000|2022-06-30 23:03:10|11.05|9.45|11.06|9.46|11.06|9.46|11.05|9.45|0
1656630200000|2022-06-30 23:03:20|11.05|9.45|11.05|9.45|11.05|9.45|11.05|9.45|0
1656630220000|2022-06-30 23:03:40|11.04|9.44|11.04|9.44|11.04|9.44|11.04|9.44|0
1656630230000|2022-06-30 23:03:50|11.03|9.43|11.03|9.43|11.03|9.43|11.03|9.43|0
1656630260000|2022-06-30 23:04:20|11.04|9.44|11.04|9.44|11.04|9.44|11.04|9.44|0
1656630270000|2022-06-30 23:04:30|11.05|9.45|11.05|9.45|11.05|9.45|11.05|9.45|0
1656630290000|2022-06-30 23:04:50|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1656630300000|2022-06-30 23:05:00|11.05|9.45|11.05|9.45|11.05|9.45|11.05|9.45|0
1656630320000|2022-06-30 23:05:20|11.03|9.43|11.03|9.43|11.03|9.43|11.02|9.42|0
1656630330000|2022-06-30 23:05:30|11.02|9.42|11.02|9.42|11.02|9.42|11.02|9.42|0
1656630350000|2022-06-30 23:05:50|11.03|9.43|11.02|9.42|11.03|9.43|11.02|9.42|0
1656630360000|2022-06-30 23:06:00|11.03|9.43|11.07|9.47|11.07|9.47|11.03|9.43|0
1656630370000|2022-06-30 23:06:10|11.08|9.48|11.07|9.47|11.08|9.48|11.07|9.47|0
1656630380000|2022-06-30 23:06:20|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656630390000|2022-06-30 23:06:30|11.1|9.5|11.11|9.51|11.11|9.51|11.1|9.5|0
1656630400000|2022-06-30 23:06:40|11.1|9.5|11.1|9.5|11.1|9.5|11.1|9.5|0
1656630410000|2022-06-30 23:06:50|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1656630420000|2022-06-30 23:07:00|11.08|9.48|11.09|9.49|11.09|9.49|11.08|9.48|0
1656630430000|2022-06-30 23:07:10|11.11|9.51|11.09|9.49|11.11|9.51|11.09|9.49|0
1656630440000|2022-06-30 23:07:20|11.08|9.48|11.08|9.48|11.09|9.49|11.08|9.48|0
1656630450000|2022-06-30 23:07:30|11.07|9.47|11.07|9.47|11.07|9.47|11.07|9.47|0
1656630460000|2022-06-30 23:07:40|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656630470000|2022-06-30 23:07:50|11.07|9.47|11.04|9.44|11.07|9.47|11.04|9.44|0
1656630480000|2022-06-30 23:08:00|11.07|9.47|11.06|9.46|11.07|9.47|11.06|9.46|0
1656630500000|2022-06-30 23:08:20|11.05|9.45|11.06|9.46|11.06|9.46|11.05|9.45|0
1656630510000|2022-06-30 23:08:30|11.07|9.47|11.07|9.47|11.07|9.47|11.07|9.47|0
1656630520000|2022-06-30 23:08:40|11.08|9.48|11.07|9.47|11.08|9.48|11.07|9.47|0
1656630540000|2022-06-30 23:09:00|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656630550000|2022-06-30 23:09:10|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1656630560000|2022-06-30 23:09:20|11.1|9.5|11.09|9.49|11.1|9.5|11.09|9.49|0
1656630570000|2022-06-30 23:09:30|11.1|9.5|11.07|9.47|11.1|9.5|11.07|9.47|0
1656630580000|2022-06-30 23:09:40|11.08|9.48|11.09|9.49|11.09|9.49|11.08|9.48|0
1656630590000|2022-06-30 23:09:50|11.08|9.48|11.08|9.48|11.08|9.48|11.07|9.47|0
1656630620000|2022-06-30 23:10:20|11.07|9.47|11.07|9.47|11.07|9.47|11.07|9.47|0
1656630630000|2022-06-30 23:10:30|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656630640000|2022-06-30 23:10:40|11.09|9.49|11.09|9.49|11.09|9.49|11.08|9.48|0
1656630660000|2022-06-30 23:11:00|11.08|9.48|11.07|9.47|11.08|9.48|11.07|9.47|0
1656630720000|2022-06-30 23:12:00|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656630730000|2022-06-30 23:12:10|11.09|9.49|11.1|9.5|11.1|9.5|11.09|9.49|0
1656630740000|2022-06-30 23:12:20|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1656630750000|2022-06-30 23:12:30|11.1|9.5|11.1|9.5|11.1|9.5|11.1|9.5|0
1656630770000|2022-06-30 23:12:50|11.11|9.51|11.1|9.5|11.11|9.51|11.1|9.5|0
1656630780000|2022-06-30 23:13:00|11.09|9.49|11.1|9.5|11.1|9.5|11.09|9.49|0
1656630790000|2022-06-30 23:13:10|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1656630800000|2022-06-30 23:13:20|11.1|9.5|11.1|9.5|11.1|9.5|11.1|9.5|0
1656630810000|2022-06-30 23:13:30|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1656630820000|2022-06-30 23:13:40|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656630840000|2022-06-30 23:14:00|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1656630880000|2022-06-30 23:14:40|11.1|9.5|11.09|9.49|11.1|9.5|11.09|9.49|0
1656630890000|2022-06-30 23:14:50|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656630900000|2022-06-30 23:15:00|11.07|9.47|11.09|9.49|11.09|9.49|11.07|9.47|0
1656630910000|2022-06-30 23:15:10|11.1|9.5|11.1|9.5|11.1|9.5|11.1|9.5|0
1656630930000|2022-06-30 23:15:30|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1656630960000|2022-06-30 23:16:00|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656630980000|2022-06-30 23:16:20|11.07|9.47|11.09|9.49|11.09|9.49|11.07|9.47|0
1656631020000|2022-06-30 23:17:00|11.08|9.48|11.07|9.47|11.08|9.48|11.07|9.47|0
1656631030000|2022-06-30 23:17:10|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1656631040000|2022-06-30 23:17:20|11.07|9.47|11.08|9.48|11.08|9.48|11.07|9.47|0
1656631060000|2022-06-30 23:17:40|11.07|9.47|11.07|9.47|11.07|9.47|11.07|9.47|0
1656631070000|2022-06-30 23:17:50|11.08|9.48|11.08|9.48|11.08|9.48|11.07|9.47|0
1656631080000|2022-06-30 23:18:00|11.07|9.47|11.07|9.47|11.07|9.47|11.07|9.47|0
1656631090000|2022-06-30 23:18:10|11.06|9.46|11.05|9.45|11.06|9.46|11.04|9.44|0
1656631100000|2022-06-30 23:18:20|11.06|9.46|11.07|9.47|11.07|9.47|11.04|9.44|0
1656631110000|2022-06-30 23:18:30|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1656631120000|2022-06-30 23:18:40|11.05|9.45|11.05|9.45|11.05|9.45|11.05|9.45|0
1656631130000|2022-06-30 23:18:50|11.04|9.44|11.04|9.44|11.04|9.44|11.04|9.44|0
1656631150000|2022-06-30 23:19:10|11.06|9.46|11.05|9.45|11.06|9.46|11.05|9.45|0
1656631160000|2022-06-30 23:19:20|11.06|9.46|11.07|9.47|11.08|9.48|11.06|9.46|0
1656631170000|2022-06-30 23:19:30|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1656631180000|2022-06-30 23:19:40|11.04|9.44|11.04|9.44|11.04|9.44|11.04|9.44|0
1656631200000|2022-06-30 23:20:00|11.03|9.43|11.03|9.43|11.03|9.43|11.02|9.42|0
1656631220000|2022-06-30 23:20:20|11.02|9.42|11.01|9.41|11.02|9.42|11.01|9.41|0
1656631230000|2022-06-30 23:20:30|11.02|9.42|10.97|9.37|11.02|9.42|10.97|9.37|0
1656631250000|2022-06-30 23:20:50|10.98|9.38|10.99|9.39|10.99|9.39|10.97|9.37|0
1656631260000|2022-06-30 23:21:00|10.98|9.38|10.97|9.37|10.98|9.38|10.97|9.37|0
1656631280000|2022-06-30 23:21:20|10.98|9.38|10.98|9.38|10.98|9.38|10.97|9.37|0
1656631290000|2022-06-30 23:21:30|10.99|9.39|10.98|9.38|10.99|9.39|10.98|9.38|0
1656631320000|2022-06-30 23:22:00|10.99|9.39|10.99|9.39|10.99|9.39|10.99|9.39|0
1656631330000|2022-06-30 23:22:10|11.01|9.41|11.01|9.41|11.01|9.41|11.01|9.41|0
1656631340000|2022-06-30 23:22:20|11.03|9.43|11.02|9.42|11.03|9.43|11.02|9.42|0
1656631350000|2022-06-30 23:22:30|11.03|9.43|11.03|9.43|11.04|9.44|11.03|9.43|0
1656631360000|2022-06-30 23:22:40|11.02|9.42|11.03|9.43|11.03|9.43|11.02|9.42|0
1656631390000|2022-06-30 23:23:10|11.02|9.42|11.01|9.41|11.02|9.42|11.01|9.41|0
1656631400000|2022-06-30 23:23:20|11.02|9.42|11.03|9.43|11.03|9.43|11.02|9.42|0
1656631430000|2022-06-30 23:23:50|11.04|9.44|11.04|9.44|11.04|9.44|11.04|9.44|0
1656631440000|2022-06-30 23:24:00|11.06|9.46|11.09|9.49|11.09|9.49|11.06|9.46|0
1656631480000|2022-06-30 23:24:40|11.08|9.48|11.09|9.49|11.09|9.49|11.08|9.48|0
1656631490000|2022-06-30 23:24:50|11.1|9.5|11.1|9.5|11.1|9.5|11.1|9.5|0
1656631500000|2022-06-30 23:25:00|11.11|9.51|11.12|9.52|11.13|9.53|11.11|9.51|0
1656631510000|2022-06-30 23:25:10|11.13|9.53|11.16|9.56|11.16|9.56|11.13|9.53|0
1656631520000|2022-06-30 23:25:20|11.17|9.57|11.19|9.59|11.19|9.59|11.16|9.56|0
1656631530000|2022-06-30 23:25:30|11.21|9.61|11.2|9.6|11.21|9.61|11.2|9.6|0
1656631540000|2022-06-30 23:25:40|11.23|9.63|11.21|9.61|11.23|9.63|11.21|9.61|0
1656631550000|2022-06-30 23:25:50|11.22|9.62|11.23|9.63|11.23|9.63|11.22|9.62|0
1656631560000|2022-06-30 23:26:00|11.22|9.62|11.22|9.62|11.22|9.62|11.21|9.61|0
1656631570000|2022-06-30 23:26:10|11.23|9.63|11.27|9.67|11.27|9.67|11.23|9.63|0
1656631580000|2022-06-30 23:26:20|11.28|9.68|11.28|9.68|11.28|9.68|11.28|9.68|0
1656631590000|2022-06-30 23:26:30|11.29|9.69|11.29|9.69|11.29|9.69|11.27|9.67|0
1656631610000|2022-06-30 23:26:50|11.31|9.71|11.29|9.69|11.31|9.71|11.29|9.69|0
1656631620000|2022-06-30 23:27:00|11.31|9.71|11.31|9.71|11.32|9.72|11.31|9.71|0
1656631630000|2022-06-30 23:27:10|11.3|9.7|11.29|9.69|11.31|9.71|11.29|9.69|0
1656631640000|2022-06-30 23:27:20|11.27|9.67|11.27|9.67|11.27|9.67|11.27|9.67|0
1656631650000|2022-06-30 23:27:30|11.28|9.68|11.29|9.69|11.29|9.69|11.28|9.68|0
1656631660000|2022-06-30 23:27:40|11.28|9.68|11.27|9.67|11.28|9.68|11.27|9.67|0
1656631670000|2022-06-30 23:27:50|11.28|9.68|11.28|9.68|11.28|9.68|11.28|9.68|0
1656631690000|2022-06-30 23:28:10|11.27|9.67|11.27|9.67|11.27|9.67|11.27|9.67|0
1656631700000|2022-06-30 23:28:20|11.28|9.68|11.27|9.67|11.28|9.68|11.27|9.67|0
1656631720000|2022-06-30 23:28:40|11.29|9.69|11.29|9.69|11.31|9.71|11.28|9.68|0
1656631730000|2022-06-30 23:28:50|11.31|9.71|11.31|9.71|11.31|9.71|11.3|9.7|0
1656631740000|2022-06-30 23:29:00|11.32|9.72|11.32|9.72|11.32|9.72|11.31|9.71|0
1656631750000|2022-06-30 23:29:10|11.33|9.73|11.32|9.72|11.33|9.73|11.32|9.72|0
1656631780000|2022-06-30 23:29:40|11.31|9.71|11.34|9.74|11.34|9.74|11.31|9.71|0
1656631790000|2022-06-30 23:29:50|11.35|9.75|11.36|9.76|11.36|9.76|11.35|9.75|0
1656631800000|2022-06-30 23:30:00|11.35|9.75|11.35|9.75|11.35|9.75|11.33|9.73|0
1656631810000|2022-06-30 23:30:10|11.36|9.76|11.35|9.75|11.36|9.76|11.35|9.75|0
1656631820000|2022-06-30 23:30:20|11.36|9.76|11.36|9.76|11.36|9.76|11.35|9.75|0
1656631830000|2022-06-30 23:30:30|11.35|9.75|11.34|9.74|11.35|9.75|11.34|9.74|0
1656631840000|2022-06-30 23:30:40|11.35|9.75|11.34|9.74|11.35|9.75|11.34|9.74|0
1656631850000|2022-06-30 23:30:50|11.35|9.75|11.35|9.75|11.35|9.75|11.35|9.75|0
1656631860000|2022-06-30 23:31:00|11.39|9.79|11.37|9.77|11.39|9.79|11.37|9.77|0
1656631870000|2022-06-30 23:31:10|11.39|9.79|11.36|9.76|11.39|9.79|11.36|9.76|0
1656631880000|2022-06-30 23:31:20|11.35|9.75|11.34|9.74|11.35|9.75|11.34|9.74|0
1656631890000|2022-06-30 23:31:30|11.33|9.73|11.33|9.73|11.33|9.73|11.33|9.73|0
1656631910000|2022-06-30 23:31:50|11.32|9.72|11.32|9.72|11.32|9.72|11.31|9.71|0
1656631920000|2022-06-30 23:32:00|11.31|9.71|11.31|9.71|11.31|9.71|11.31|9.71|0
1656631930000|2022-06-30 23:32:10|11.32|9.72|11.33|9.73|11.33|9.73|11.32|9.72|0
1656631940000|2022-06-30 23:32:20|11.32|9.72|11.31|9.71|11.32|9.72|11.31|9.71|0
1656631950000|2022-06-30 23:32:30|11.32|9.72|11.31|9.71|11.32|9.72|11.31|9.71|0
1656631960000|2022-06-30 23:32:40|11.3|9.7|11.29|9.69|11.3|9.7|11.29|9.69|0
1656631970000|2022-06-30 23:32:50|11.28|9.68|11.3|9.7|11.3|9.7|11.28|9.68|0
1656631980000|2022-06-30 23:33:00|11.29|9.69|11.31|9.71|11.31|9.71|11.28|9.68|0
1656632000000|2022-06-30 23:33:20|11.29|9.69|11.29|9.69|11.29|9.69|11.28|9.68|0
1656632010000|2022-06-30 23:33:30|11.3|9.7|11.3|9.7|11.3|9.7|11.3|9.7|0
1656632020000|2022-06-30 23:33:40|11.31|9.71|11.31|9.71|11.31|9.71|11.31|9.71|0
1656632030000|2022-06-30 23:33:50|11.33|9.73|11.32|9.72|11.33|9.73|11.32|9.72|0
1656632060000|2022-06-30 23:34:20|11.31|9.71|11.31|9.71|11.31|9.71|11.31|9.71|0
1656632070000|2022-06-30 23:34:30|11.29|9.69|11.27|9.67|11.29|9.69|11.27|9.67|0
1656632080000|2022-06-30 23:34:40|11.26|9.66|11.26|9.66|11.27|9.67|11.26|9.66|0
1656632090000|2022-06-30 23:34:50|11.27|9.67|11.26|9.66|11.27|9.67|11.26|9.66|0
1656632110000|2022-06-30 23:35:10|11.28|9.68|11.29|9.69|11.29|9.69|11.28|9.68|0
1656632120000|2022-06-30 23:35:20|11.3|9.7|11.31|9.71|11.31|9.71|11.29|9.69|0
1656632130000|2022-06-30 23:35:30|11.29|9.69|11.29|9.69|11.29|9.69|11.29|9.69|0
1656632140000|2022-06-30 23:35:40|11.31|9.71|11.3|9.7|11.31|9.71|11.3|9.7|0
1656632150000|2022-06-30 23:35:50|11.29|9.69|11.29|9.69|11.31|9.71|11.29|9.69|0
1656632160000|2022-06-30 23:36:00|11.28|9.68|11.29|9.69|11.29|9.69|11.28|9.68|0
1656632170000|2022-06-30 23:36:10|11.3|9.7|11.3|9.7|11.3|9.7|11.3|9.7|0
1656632180000|2022-06-30 23:36:20|11.29|9.69|11.3|9.7|11.3|9.7|11.29|9.69|0
1656632200000|2022-06-30 23:36:40|11.29|9.69|11.29|9.69|11.3|9.7|11.29|9.69|0
1656632210000|2022-06-30 23:36:50|11.28|9.68|11.28|9.68|11.28|9.68|11.28|9.68|0
1656632220000|2022-06-30 23:37:00|11.29|9.69|11.29|9.69|11.29|9.69|11.28|9.68|0
1656632230000|2022-06-30 23:37:10|11.28|9.68|11.26|9.66|11.28|9.68|11.26|9.66|0
1656632240000|2022-06-30 23:37:20|11.27|9.67|11.26|9.66|11.27|9.67|11.26|9.66|0
1656632260000|2022-06-30 23:37:40|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656632270000|2022-06-30 23:37:50|11.24|9.64|11.25|9.65|11.25|9.65|11.24|9.64|0
1656632280000|2022-06-30 23:38:00|11.27|9.67|11.28|9.68|11.28|9.68|11.27|9.67|0
1656632290000|2022-06-30 23:38:10|11.29|9.69|11.29|9.69|11.29|9.69|11.29|9.69|0
1656632310000|2022-06-30 23:38:30|11.28|9.68|11.29|9.69|11.29|9.69|11.28|9.68|0
1656632330000|2022-06-30 23:38:50|11.28|9.68|11.28|9.68|11.29|9.69|11.28|9.68|0
1656632350000|2022-06-30 23:39:10|11.27|9.67|11.27|9.67|11.27|9.67|11.27|9.67|0
1656632360000|2022-06-30 23:39:20|11.28|9.68|11.28|9.68|11.28|9.68|11.28|9.68|0
1656632370000|2022-06-30 23:39:30|11.29|9.69|11.29|9.69|11.29|9.69|11.29|9.69|0
1656632380000|2022-06-30 23:39:40|11.28|9.68|11.28|9.68|11.28|9.68|11.28|9.68|0
1656632400000|2022-06-30 23:40:00|11.29|9.69|11.29|9.69|11.29|9.69|11.29|9.69|0
1656632410000|2022-06-30 23:40:10|11.3|9.7|11.3|9.7|11.3|9.7|11.3|9.7|0
1656632420000|2022-06-30 23:40:20|11.32|9.72|11.32|9.72|11.32|9.72|11.32|9.72|0
1656632440000|2022-06-30 23:40:40|11.3|9.7|11.32|9.72|11.32|9.72|11.3|9.7|0
1656632450000|2022-06-30 23:40:50|11.31|9.71|11.3|9.7|11.32|9.72|11.3|9.7|0
1656632460000|2022-06-30 23:41:00|11.32|9.72|11.33|9.73|11.33|9.73|11.32|9.72|0
1656632470000|2022-06-30 23:41:10|11.34|9.74|11.33|9.73|11.34|9.74|11.33|9.73|0
1656632480000|2022-06-30 23:41:20|11.32|9.72|11.32|9.72|11.32|9.72|11.32|9.72|0
1656632490000|2022-06-30 23:41:30|11.31|9.71|11.3|9.7|11.31|9.71|11.3|9.7|0
1656632520000|2022-06-30 23:42:00|11.29|9.69|11.29|9.69|11.29|9.69|11.29|9.69|0
1656632530000|2022-06-30 23:42:10|11.28|9.68|11.28|9.68|11.28|9.68|11.28|9.68|0
1656632540000|2022-06-30 23:42:20|11.33|9.73|11.37|9.77|11.37|9.77|11.33|9.73|0
1656632550000|2022-06-30 23:42:30|11.39|9.79|11.38|9.78|11.39|9.79|11.36|9.76|0
1656632560000|2022-06-30 23:42:40|11.39|9.79|11.37|9.77|11.39|9.79|11.37|9.77|0
1656632570000|2022-06-30 23:42:50|11.39|9.79|11.37|9.77|11.39|9.79|11.37|9.77|0
1656632580000|2022-06-30 23:43:00|11.36|9.76|11.35|9.75|11.36|9.76|11.35|9.75|0
1656632590000|2022-06-30 23:43:10|11.34|9.74|11.35|9.75|11.35|9.75|11.34|9.74|0
1656632600000|2022-06-30 23:43:20|11.34|9.74|11.35|9.75|11.35|9.75|11.34|9.74|0
1656632610000|2022-06-30 23:43:30|11.36|9.76|11.34|9.74|11.36|9.76|11.34|9.74|0
1656632620000|2022-06-30 23:43:40|11.33|9.73|11.33|9.73|11.33|9.73|11.33|9.73|0
1656632630000|2022-06-30 23:43:50|11.34|9.74|11.35|9.75|11.35|9.75|11.34|9.74|0
1656632650000|2022-06-30 23:44:10|11.34|9.74|11.34|9.74|11.35|9.75|11.34|9.74|0
1656632660000|2022-06-30 23:44:20|11.35|9.75|11.35|9.75|11.35|9.75|11.35|9.75|0
1656632670000|2022-06-30 23:44:30|11.34|9.74|11.34|9.74|11.34|9.74|11.34|9.74|0
1656632680000|2022-06-30 23:44:40|11.33|9.73|11.32|9.72|11.33|9.73|11.32|9.72|0
1656632690000|2022-06-30 23:44:50|11.3|9.7|11.31|9.71|11.31|9.71|11.3|9.7|0
1656632700000|2022-06-30 23:45:00|11.3|9.7|11.29|9.69|11.3|9.7|11.29|9.69|0
1656632710000|2022-06-30 23:45:10|11.28|9.68|11.26|9.66|11.28|9.68|11.25|9.65|0
1656632720000|2022-06-30 23:45:20|11.28|9.68|11.29|9.69|11.3|9.7|11.28|9.68|0
1656632730000|2022-06-30 23:45:30|11.3|9.7|11.29|9.69|11.3|9.7|11.29|9.69|0
1656632740000|2022-06-30 23:45:40|11.3|9.7|11.35|9.75|11.35|9.75|11.3|9.7|0
1656632750000|2022-06-30 23:45:50|11.34|9.74|11.34|9.74|11.34|9.74|11.33|9.73|0
1656632760000|2022-06-30 23:46:00|11.35|9.75|11.33|9.73|11.35|9.75|11.33|9.73|0
1656632770000|2022-06-30 23:46:10|11.32|9.72|11.32|9.72|11.32|9.72|11.32|9.72|0
1656632780000|2022-06-30 23:46:20|11.33|9.73|11.34|9.74|11.34|9.74|11.33|9.73|0
1656632790000|2022-06-30 23:46:30|11.35|9.75|11.36|9.76|11.36|9.76|11.34|9.74|0
1656632800000|2022-06-30 23:46:40|11.35|9.75|11.36|9.76|11.36|9.76|11.35|9.75|0
1656632810000|2022-06-30 23:46:50|11.34|9.74|11.39|9.79|11.39|9.79|11.34|9.74|0
1656632820000|2022-06-30 23:47:00|11.4|9.8|11.41|9.81|11.41|9.81|11.39|9.79|0
1656632830000|2022-06-30 23:47:10|11.4|9.8|11.39|9.79|11.4|9.8|11.38|9.78|0
1656632840000|2022-06-30 23:47:20|11.37|9.77|11.36|9.76|11.37|9.77|11.36|9.76|0
1656632850000|2022-06-30 23:47:30|11.37|9.77|11.39|9.79|11.39|9.79|11.36|9.76|0
1656632870000|2022-06-30 23:47:50|11.4|9.8|11.41|9.81|11.41|9.81|11.39|9.79|0
1656632880000|2022-06-30 23:48:00|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1656632930000|2022-06-30 23:48:50|11.39|9.79|11.37|9.77|11.39|9.79|11.37|9.77|0
1656632940000|2022-06-30 23:49:00|11.38|9.78|11.38|9.78|11.38|9.78|11.38|9.78|0
1656632950000|2022-06-30 23:49:10|11.39|9.79|11.38|9.78|11.39|9.79|11.38|9.78|0
1656632960000|2022-06-30 23:49:20|11.37|9.77|11.4|9.8|11.4|9.8|11.37|9.77|0
1656632970000|2022-06-30 23:49:30|11.41|9.81|11.39|9.79|11.41|9.81|11.39|9.79|0
1656632990000|2022-06-30 23:49:50|11.38|9.78|11.39|9.79|11.39|9.79|11.38|9.78|0
1656633000000|2022-06-30 23:50:00|11.4|9.8|11.44|9.84|11.44|9.84|11.4|9.8|0
1656633010000|2022-06-30 23:50:10|11.48|9.88|11.45|9.85|11.48|9.88|11.44|9.84|0
1656633020000|2022-06-30 23:50:20|11.47|9.87|11.49|9.89|11.49|9.89|11.47|9.87|0
1656633030000|2022-06-30 23:50:30|11.5|9.9|11.51|9.91|11.51|9.91|11.5|9.9|0
1656633040000|2022-06-30 23:50:40|11.5|9.9|11.54|9.94|11.54|9.94|11.5|9.9|0
1656633050000|2022-06-30 23:50:50|11.52|9.92|11.51|9.91|11.52|9.92|11.51|9.91|0
1656633060000|2022-06-30 23:51:00|11.52|9.92|11.51|9.91|11.52|9.92|11.51|9.91|0
1656633070000|2022-06-30 23:51:10|11.52|9.92|11.52|9.92|11.52|9.92|11.51|9.91|0
1656633080000|2022-06-30 23:51:20|11.53|9.93|11.52|9.92|11.54|9.94|11.52|9.92|0
1656633090000|2022-06-30 23:51:30|11.51|9.91|11.51|9.91|11.52|9.92|11.51|9.91|0
1656633100000|2022-06-30 23:51:40|11.52|9.92|11.52|9.92|11.52|9.92|11.52|9.92|0
1656633120000|2022-06-30 23:52:00|11.54|9.94|11.54|9.94|11.54|9.94|11.54|9.94|0
1656633130000|2022-06-30 23:52:10|11.55|9.95|11.55|9.95|11.56|9.96|11.55|9.95|0
1656633140000|2022-06-30 23:52:20|11.54|9.94|11.54|9.94|11.54|9.94|11.54|9.94|0
1656633150000|2022-06-30 23:52:30|11.55|9.95|11.55|9.95|11.55|9.95|11.55|9.95|0
1656633160000|2022-06-30 23:52:40|11.56|9.96|11.54|9.94|11.56|9.96|11.54|9.94|0
1656633170000|2022-06-30 23:52:50|11.53|9.93|11.54|9.94|11.54|9.94|11.53|9.93|0
1656633180000|2022-06-30 23:53:00|11.52|9.92|11.53|9.93|11.53|9.93|11.52|9.92|0
1656633190000|2022-06-30 23:53:10|11.51|9.91|11.52|9.92|11.52|9.92|11.51|9.91|0
1656633200000|2022-06-30 23:53:20|11.51|9.91|11.51|9.91|11.51|9.91|11.51|9.91|0
1656633210000|2022-06-30 23:53:30|11.52|9.92|11.52|9.92|11.52|9.92|11.51|9.91|0
1656633220000|2022-06-30 23:53:40|11.54|9.94|11.57|9.97|11.57|9.97|11.54|9.94|0
1656633230000|2022-06-30 23:53:50|11.59|9.99|11.61|10.01|11.61|10.01|11.59|9.99|0
1656633240000|2022-06-30 23:54:00|11.59|9.99|11.6|10|11.6|10|11.58|9.98|0
1656633250000|2022-06-30 23:54:10|11.59|9.99|11.62|10.02|11.62|10.02|11.59|9.99|0
1656633260000|2022-06-30 23:54:20|11.61|10.01|11.61|10.01|11.61|10.01|11.59|9.99|0
1656633270000|2022-06-30 23:54:30|11.59|9.99|11.57|9.97|11.59|9.99|11.57|9.97|0
1656633280000|2022-06-30 23:54:40|11.59|9.99|11.59|9.99|11.6|10|11.59|9.99|0
1656633290000|2022-06-30 23:54:50|11.58|9.98|11.58|9.98|11.58|9.98|11.58|9.98|0
1656633300000|2022-06-30 23:55:00|11.57|9.97|11.62|10.02|11.62|10.02|11.57|9.97|0
1656633310000|2022-06-30 23:55:10|11.61|10.01|11.61|10.01|11.61|10.01|11.61|10.01|0
1656633320000|2022-06-30 23:55:20|11.62|10.02|11.63|10.03|11.63|10.03|11.62|10.02|0
1656633330000|2022-06-30 23:55:30|11.64|10.04|11.65|10.05|11.65|10.05|11.64|10.04|0
1656633340000|2022-06-30 23:55:40|11.67|10.07|11.64|10.04|11.67|10.07|11.64|10.04|0
1656633350000|2022-06-30 23:55:50|11.63|10.03|11.64|10.04|11.64|10.04|11.63|10.03|0
1656633360000|2022-06-30 23:56:00|11.63|10.03|11.64|10.04|11.64|10.04|11.63|10.03|0
1656633380000|2022-06-30 23:56:20|11.65|10.05|11.64|10.04|11.65|10.05|11.64|10.04|0
1656633390000|2022-06-30 23:56:30|11.65|10.05|11.65|10.05|11.65|10.05|11.65|10.05|0
1656633400000|2022-06-30 23:56:40|11.67|10.07|11.65|10.05|11.67|10.07|11.65|10.05|0
1656633410000|2022-06-30 23:56:50|11.64|10.04|11.64|10.04|11.64|10.04|11.64|10.04|0
1656633420000|2022-06-30 23:57:00|11.66|10.06|11.66|10.06|11.66|10.06|11.66|10.06|0
1656633430000|2022-06-30 23:57:10|11.65|10.05|11.65|10.05|11.65|10.05|11.65|10.05|0
1656633440000|2022-06-30 23:57:20|11.66|10.06|11.66|10.06|11.66|10.06|11.66|10.06|0
1656633450000|2022-06-30 23:57:30|11.65|10.05|11.66|10.06|11.66|10.06|11.65|10.05|0
1656633460000|2022-06-30 23:57:40|11.67|10.07|11.67|10.07|11.67|10.07|11.66|10.06|0
1656633480000|2022-06-30 23:58:00|11.65|10.05|11.62|10.02|11.65|10.05|11.62|10.02|0
1656633490000|2022-06-30 23:58:10|11.63|10.03|11.64|10.04|11.64|10.04|11.63|10.03|0
1656633500000|2022-06-30 23:58:20|11.63|10.03|11.63|10.03|11.63|10.03|11.63|10.03|0
1656633510000|2022-06-30 23:58:30|11.64|10.04|11.64|10.04|11.64|10.04|11.63|10.03|0
1656633520000|2022-06-30 23:58:40|11.63|10.03|11.63|10.03|11.64|10.04|11.63|10.03|0
1656633540000|2022-06-30 23:59:00|11.62|10.02|11.62|10.02|11.62|10.02|11.62|10.02|0
1656633550000|2022-06-30 23:59:10|11.63|10.03|11.64|10.04|11.64|10.04|11.63|10.03|0
1656633570000|2022-06-30 23:59:30|11.63|10.03|11.62|10.02|11.63|10.03|11.62|10.02|0
1656633590000|2022-06-30 23:59:50|11.63|10.03|11.62|10.02|11.63|10.03|11.62|10.02|0
1656633600000|2022-07-01 00:00:00|11.65|10.05|11.62|10.02|11.69|10.09|11.62|10.02|0
1656633610000|2022-07-01 00:00:10|11.64|10.04|11.61|10.01|11.64|10.04|11.61|10.01|0
1656633620000|2022-07-01 00:00:20|11.62|10.02|11.63|10.03|11.65|10.05|11.62|10.02|0
1656633630000|2022-07-01 00:00:30|11.65|10.05|11.64|10.04|11.65|10.05|11.64|10.04|0
1656633640000|2022-07-01 00:00:40|11.62|10.02|11.63|10.03|11.63|10.03|11.62|10.02|0
1656633650000|2022-07-01 00:00:50|11.62|10.02|11.61|10.01|11.62|10.02|11.61|10.01|0
1656633660000|2022-07-01 00:01:00|11.63|10.03|11.61|10.01|11.63|10.03|11.61|10.01|0
1656633670000|2022-07-01 00:01:10|11.63|10.03|11.64|10.04|11.64|10.04|11.62|10.02|0
1656633680000|2022-07-01 00:01:20|11.63|10.03|11.62|10.02|11.63|10.03|11.62|10.02|0
1656633690000|2022-07-01 00:01:30|11.61|10.01|11.61|10.01|11.62|10.02|11.61|10.01|0
1656633700000|2022-07-01 00:01:40|11.58|9.98|11.63|10.03|11.63|10.03|11.58|9.98|0
1656633710000|2022-07-01 00:01:50|11.67|10.07|11.68|10.08|11.68|10.08|11.67|10.07|0
1656633720000|2022-07-01 00:02:00|11.69|10.09|11.7|10.1|11.7|10.1|11.69|10.09|0
1656633730000|2022-07-01 00:02:10|11.71|10.11|11.69|10.09|11.71|10.11|11.69|10.09|0
1656633740000|2022-07-01 00:02:20|11.71|10.11|11.72|10.12|11.75|10.15|11.71|10.11|0
1656633750000|2022-07-01 00:02:30|11.71|10.11|11.72|10.12|11.72|10.12|11.71|10.11|0
1656633760000|2022-07-01 00:02:40|11.74|10.14|11.7|10.1|11.74|10.14|11.7|10.1|0
1656633770000|2022-07-01 00:02:50|11.69|10.09|11.7|10.1|11.7|10.1|11.69|10.09|0
1656633780000|2022-07-01 00:03:00|11.71|10.11|11.72|10.12|11.72|10.12|11.71|10.11|0
1656633790000|2022-07-01 00:03:10|11.71|10.11|11.71|10.11|11.71|10.11|11.7|10.1|0
1656633800000|2022-07-01 00:03:20|11.73|10.13|11.74|10.14|11.74|10.14|11.73|10.13|0
1656633810000|2022-07-01 00:03:30|11.73|10.13|11.72|10.12|11.74|10.14|11.72|10.12|0
1656633820000|2022-07-01 00:03:40|11.71|10.11|11.71|10.11|11.71|10.11|11.71|10.11|0
1656633830000|2022-07-01 00:03:50|11.7|10.1|11.68|10.08|11.7|10.1|11.68|10.08|0
1656633840000|2022-07-01 00:04:00|11.7|10.1|11.7|10.1|11.7|10.1|11.7|10.1|0
1656633850000|2022-07-01 00:04:10|11.71|10.11|11.73|10.13|11.73|10.13|11.71|10.11|0
1656633860000|2022-07-01 00:04:20|11.72|10.12|11.71|10.11|11.72|10.12|11.71|10.11|0
1656633870000|2022-07-01 00:04:30|11.74|10.14|11.75|10.15|11.75|10.15|11.74|10.14|0
1656633880000|2022-07-01 00:04:40|11.74|10.14|11.74|10.14|11.75|10.15|11.74|10.14|0
1656633890000|2022-07-01 00:04:50|11.75|10.15|11.74|10.14|11.75|10.15|11.74|10.14|0
1656633900000|2022-07-01 00:05:00|11.72|10.12|11.74|10.14|11.75|10.15|11.72|10.12|0
1656633910000|2022-07-01 00:05:10|11.72|10.12|11.71|10.11|11.72|10.12|11.71|10.11|0
1656633920000|2022-07-01 00:05:20|11.7|10.1|11.69|10.09|11.7|10.1|11.69|10.09|0
1656633930000|2022-07-01 00:05:30|11.68|10.08|11.66|10.06|11.68|10.08|11.65|10.05|0
1656633940000|2022-07-01 00:05:40|11.68|10.08|11.7|10.1|11.7|10.1|11.68|10.08|0
1656633950000|2022-07-01 00:05:50|11.69|10.09|11.68|10.08|11.69|10.09|11.68|10.08|0
1656633960000|2022-07-01 00:06:00|11.69|10.09|11.66|10.06|11.69|10.09|11.66|10.06|0
1656633970000|2022-07-01 00:06:10|11.64|10.04|11.68|10.08|11.68|10.08|11.64|10.04|0
1656633980000|2022-07-01 00:06:20|11.66|10.06|11.66|10.06|11.68|10.08|11.66|10.06|0
1656633990000|2022-07-01 00:06:30|11.65|10.05|11.64|10.04|11.65|10.05|11.64|10.04|0
1656634000000|2022-07-01 00:06:40|11.63|10.03|11.65|10.05|11.65|10.05|11.63|10.03|0
1656634010000|2022-07-01 00:06:50|11.66|10.06|11.68|10.08|11.68|10.08|11.66|10.06|0
1656634020000|2022-07-01 00:07:00|11.69|10.09|11.72|10.12|11.72|10.12|11.69|10.09|0
1656634030000|2022-07-01 00:07:10|11.74|10.14|11.7|10.1|11.74|10.14|11.7|10.1|0
1656634040000|2022-07-01 00:07:20|11.68|10.08|11.69|10.09|11.69|10.09|11.68|10.08|0
1656634050000|2022-07-01 00:07:30|11.68|10.08|11.66|10.06|11.68|10.08|11.66|10.06|0
1656634060000|2022-07-01 00:07:40|11.69|10.09|11.65|10.05|11.69|10.09|11.65|10.05|0
1656634070000|2022-07-01 00:07:50|11.64|10.04|11.65|10.05|11.65|10.05|11.64|10.04|0
1656634080000|2022-07-01 00:08:00|11.66|10.06|11.67|10.07|11.68|10.08|11.65|10.05|0
1656634090000|2022-07-01 00:08:10|11.65|10.05|11.65|10.05|11.66|10.06|11.65|10.05|0
1656634100000|2022-07-01 00:08:20|11.66|10.06|11.65|10.05|11.66|10.06|11.65|10.05|0
1656634110000|2022-07-01 00:08:30|11.67|10.07|11.66|10.06|11.67|10.07|11.66|10.06|0
1656634120000|2022-07-01 00:08:40|11.65|10.05|11.64|10.04|11.66|10.06|11.64|10.04|0
1656634130000|2022-07-01 00:08:50|11.63|10.03|11.62|10.02|11.63|10.03|11.61|10.01|0
1656634140000|2022-07-01 00:09:00|11.61|10.01|11.61|10.01|11.61|10.01|11.61|10.01|0
1656634150000|2022-07-01 00:09:10|11.62|10.02|11.61|10.01|11.62|10.02|11.61|10.01|0
1656634160000|2022-07-01 00:09:20|11.62|10.02|11.6|10|11.62|10.02|11.6|10|0
1656634170000|2022-07-01 00:09:30|11.59|9.99|11.56|9.96|11.59|9.99|11.56|9.96|0
1656634180000|2022-07-01 00:09:40|11.58|9.98|11.58|9.98|11.59|9.99|11.56|9.96|0
1656634190000|2022-07-01 00:09:50|11.59|9.99|11.59|9.99|11.59|9.99|11.58|9.98|0
1656634200000|2022-07-01 00:10:00|11.61|10.01|11.59|9.99|11.62|10.02|11.59|9.99|0
1656634210000|2022-07-01 00:10:10|11.58|9.98|11.62|10.02|11.62|10.02|11.58|9.98|0
1656634220000|2022-07-01 00:10:20|11.61|10.01|11.61|10.01|11.61|10.01|11.61|10.01|0
1656634230000|2022-07-01 00:10:30|11.62|10.02|11.62|10.02|11.62|10.02|11.61|10.01|0
1656634240000|2022-07-01 00:10:40|11.63|10.03|11.64|10.04|11.64|10.04|11.63|10.03|0
1656634250000|2022-07-01 00:10:50|11.62|10.02|11.59|9.99|11.62|10.02|11.59|9.99|0
1656634260000|2022-07-01 00:11:00|11.61|10.01|11.61|10.01|11.61|10.01|11.61|10.01|0
1656634270000|2022-07-01 00:11:10|11.62|10.02|11.61|10.01|11.62|10.02|11.61|10.01|0
1656634280000|2022-07-01 00:11:20|11.62|10.02|11.62|10.02|11.62|10.02|11.62|10.02|0
1656634300000|2022-07-01 00:11:40|11.61|10.01|11.58|9.98|11.61|10.01|11.58|9.98|0
1656634310000|2022-07-01 00:11:50|11.57|9.97|11.58|9.98|11.58|9.98|11.57|9.97|0
1656634320000|2022-07-01 00:12:00|11.59|9.99|11.61|10.01|11.61|10.01|11.59|9.99|0
1656634330000|2022-07-01 00:12:10|11.62|10.02|11.61|10.01|11.62|10.02|11.61|10.01|0
1656634340000|2022-07-01 00:12:20|11.62|10.02|11.61|10.01|11.62|10.02|11.61|10.01|0
1656634350000|2022-07-01 00:12:30|11.6|10|11.59|9.99|11.6|10|11.59|9.99|0
1656634360000|2022-07-01 00:12:40|11.58|9.98|11.58|9.98|11.58|9.98|11.58|9.98|0
1656634370000|2022-07-01 00:12:50|11.59|9.99|11.6|10|11.6|10|11.58|9.98|0
1656634380000|2022-07-01 00:13:00|11.61|10.01|11.62|10.02|11.62|10.02|11.59|9.99|0
1656634390000|2022-07-01 00:13:10|11.61|10.01|11.62|10.02|11.62|10.02|11.61|10.01|0
1656634400000|2022-07-01 00:13:20|11.61|10.01|11.61|10.01|11.61|10.01|11.61|10.01|0
1656634430000|2022-07-01 00:13:50|11.59|9.99|11.58|9.98|11.59|9.99|11.58|9.98|0
1656634440000|2022-07-01 00:14:00|11.59|9.99|11.59|9.99|11.59|9.99|11.59|9.99|0
1656634450000|2022-07-01 00:14:10|11.61|10.01|11.6|10|11.61|10.01|11.6|10|0
1656634460000|2022-07-01 00:14:20|11.59|9.99|11.59|9.99|11.59|9.99|11.58|9.98|0
1656634470000|2022-07-01 00:14:30|11.58|9.98|11.57|9.97|11.58|9.98|11.57|9.97|0
1656634480000|2022-07-01 00:14:40|11.58|9.98|11.59|9.99|11.59|9.99|11.58|9.98|0
1656634490000|2022-07-01 00:14:50|11.58|9.98|11.62|10.02|11.62|10.02|11.58|9.98|0
1656634500000|2022-07-01 00:15:00|11.61|10.01|11.62|10.02|11.62|10.02|11.61|10.01|0
1656634510000|2022-07-01 00:15:10|11.67|10.07|11.66|10.06|11.67|10.07|11.65|10.05|0
1656634520000|2022-07-01 00:15:20|11.63|10.03|11.65|10.05|11.65|10.05|11.62|10.02|0
1656634530000|2022-07-01 00:15:30|11.66|10.06|11.68|10.08|11.68|10.08|11.66|10.06|0
1656634540000|2022-07-01 00:15:40|11.66|10.06|11.61|10.01|11.66|10.06|11.61|10.01|0
1656634550000|2022-07-01 00:15:50|11.62|10.02|11.62|10.02|11.62|10.02|11.62|10.02|0
1656634560000|2022-07-01 00:16:00|11.59|9.99|11.59|9.99|11.59|9.99|11.59|9.99|0
1656634570000|2022-07-01 00:16:10|11.63|10.03|11.64|10.04|11.64|10.04|11.63|10.03|0
1656634580000|2022-07-01 00:16:20|11.65|10.05|11.67|10.07|11.67|10.07|11.65|10.05|0
1656634590000|2022-07-01 00:16:30|11.65|10.05|11.65|10.05|11.66|10.06|11.65|10.05|0
1656634600000|2022-07-01 00:16:40|11.66|10.06|11.66|10.06|11.66|10.06|11.66|10.06|0
1656634610000|2022-07-01 00:16:50|11.69|10.09|11.72|10.12|11.72|10.12|11.69|10.09|0
1656634620000|2022-07-01 00:17:00|11.71|10.11|11.71|10.11|11.71|10.11|11.71|10.11|0
1656634630000|2022-07-01 00:17:10|11.74|10.14|11.74|10.14|11.74|10.14|11.74|10.14|0
1656634640000|2022-07-01 00:17:20|11.7|10.1|11.72|10.12|11.72|10.12|11.7|10.1|0
1656634650000|2022-07-01 00:17:30|11.74|10.14|11.72|10.12|11.75|10.15|11.71|10.11|0
1656634660000|2022-07-01 00:17:40|11.73|10.13|11.71|10.11|11.73|10.13|11.71|10.11|0
1656634670000|2022-07-01 00:17:50|11.7|10.1|11.72|10.12|11.72|10.12|11.7|10.1|0
1656634680000|2022-07-01 00:18:00|11.71|10.11|11.73|10.13|11.74|10.14|11.71|10.11|0
1656634690000|2022-07-01 00:18:10|11.72|10.12|11.71|10.11|11.72|10.12|11.71|10.11|0
1656634700000|2022-07-01 00:18:20|11.72|10.12|11.71|10.11|11.72|10.12|11.71|10.11|0
1656634710000|2022-07-01 00:18:30|11.69|10.09|11.69|10.09|11.69|10.09|11.69|10.09|0
1656634720000|2022-07-01 00:18:40|11.71|10.11|11.7|10.1|11.71|10.11|11.7|10.1|0
1656634730000|2022-07-01 00:18:50|11.69|10.09|11.69|10.09|11.69|10.09|11.69|10.09|0
1656634740000|2022-07-01 00:19:00|11.7|10.1|11.74|10.14|11.74|10.14|11.69|10.09|0
1656634750000|2022-07-01 00:19:10|11.75|10.15|11.72|10.12|11.75|10.15|11.72|10.12|0
1656634760000|2022-07-01 00:19:20|11.74|10.14|11.72|10.12|11.75|10.15|11.72|10.12|0
1656634770000|2022-07-01 00:19:30|11.73|10.13|11.71|10.11|11.73|10.13|11.71|10.11|0
1656634780000|2022-07-01 00:19:40|11.74|10.14|11.74|10.14|11.75|10.15|11.74|10.14|0
1656634790000|2022-07-01 00:19:50|11.75|10.15|11.76|10.16|11.76|10.16|11.75|10.15|0
1656634800000|2022-07-01 00:20:00|11.75|10.15|11.75|10.15|11.75|10.15|11.75|10.15|0
1656634810000|2022-07-01 00:20:10|11.74|10.14|11.75|10.15|11.75|10.15|11.74|10.14|0
1656634820000|2022-07-01 00:20:20|11.76|10.16|11.76|10.16|11.76|10.16|11.75|10.15|0
1656634830000|2022-07-01 00:20:30|11.77|10.17|11.75|10.15|11.77|10.17|11.75|10.15|0
1656634840000|2022-07-01 00:20:40|11.76|10.16|11.79|10.19|11.79|10.19|11.76|10.16|0
1656634850000|2022-07-01 00:20:50|11.77|10.17|11.75|10.15|11.77|10.17|11.75|10.15|0
1656634860000|2022-07-01 00:21:00|11.76|10.16|11.75|10.15|11.76|10.16|11.75|10.15|0
1656634870000|2022-07-01 00:21:10|11.74|10.14|11.73|10.13|11.75|10.15|11.73|10.13|0
1656634880000|2022-07-01 00:21:20|11.72|10.12|11.72|10.12|11.73|10.13|11.72|10.12|0
1656634890000|2022-07-01 00:21:30|11.71|10.11|11.72|10.12|11.72|10.12|11.71|10.11|0
1656634900000|2022-07-01 00:21:40|11.7|10.1|11.7|10.1|11.7|10.1|11.69|10.09|0
1656634910000|2022-07-01 00:21:50|11.69|10.09|11.68|10.08|11.69|10.09|11.68|10.08|0
1656634920000|2022-07-01 00:22:00|11.69|10.09|11.71|10.11|11.71|10.11|11.69|10.09|0
1656634940000|2022-07-01 00:22:20|11.7|10.1|11.71|10.11|11.71|10.11|11.7|10.1|0
1656634950000|2022-07-01 00:22:30|11.68|10.08|11.68|10.08|11.69|10.09|11.68|10.08|0
1656634960000|2022-07-01 00:22:40|11.66|10.06|11.66|10.06|11.66|10.06|11.65|10.05|0
1656634970000|2022-07-01 00:22:50|11.65|10.05|11.64|10.04|11.65|10.05|11.64|10.04|0
1656634980000|2022-07-01 00:23:00|11.65|10.05|11.63|10.03|11.65|10.05|11.63|10.03|0
1656634990000|2022-07-01 00:23:10|11.64|10.04|11.65|10.05|11.65|10.05|11.64|10.04|0
1656635000000|2022-07-01 00:23:20|11.66|10.06|11.66|10.06|11.66|10.06|11.66|10.06|0
1656635010000|2022-07-01 00:23:30|11.65|10.05|11.64|10.04|11.65|10.05|11.63|10.03|0
1656635020000|2022-07-01 00:23:40|11.63|10.03|11.62|10.02|11.63|10.03|11.62|10.02|0
1656635030000|2022-07-01 00:23:50|11.63|10.03|11.62|10.02|11.63|10.03|11.62|10.02|0
1656635040000|2022-07-01 00:24:00|11.63|10.03|11.63|10.03|11.64|10.04|11.63|10.03|0
1656635050000|2022-07-01 00:24:10|11.6|10|11.6|10|11.61|10.01|11.6|10|0
1656635060000|2022-07-01 00:24:20|11.58|9.98|11.58|9.98|11.59|9.99|11.58|9.98|0
1656635070000|2022-07-01 00:24:30|11.59|9.99|11.58|9.98|11.6|10|11.58|9.98|0
1656635080000|2022-07-01 00:24:40|11.59|9.99|11.59|9.99|11.59|9.99|11.59|9.99|0
1656635090000|2022-07-01 00:24:50|11.58|9.98|11.59|9.99|11.59|9.99|11.58|9.98|0
1656635100000|2022-07-01 00:25:00|11.6|10|11.59|9.99|11.6|10|11.59|9.99|0
1656635110000|2022-07-01 00:25:10|11.58|9.98|11.58|9.98|11.58|9.98|11.58|9.98|0
1656635130000|2022-07-01 00:25:30|11.51|9.91|11.51|9.91|11.51|9.91|11.51|9.91|0
1656635140000|2022-07-01 00:25:40|11.53|9.93|11.52|9.92|11.53|9.93|11.51|9.91|0
1656635150000|2022-07-01 00:25:50|11.51|9.91|11.51|9.91|11.51|9.91|11.5|9.9|0
1656635160000|2022-07-01 00:26:00|11.5|9.9|11.49|9.89|11.5|9.9|11.49|9.89|0
1656635170000|2022-07-01 00:26:10|11.51|9.91|11.51|9.91|11.51|9.91|11.5|9.9|0
1656635180000|2022-07-01 00:26:20|11.52|9.92|11.53|9.93|11.53|9.93|11.51|9.91|0
1656635190000|2022-07-01 00:26:30|11.54|9.94|11.51|9.91|11.54|9.94|11.51|9.91|0
1656635200000|2022-07-01 00:26:40|11.5|9.9|11.49|9.89|11.5|9.9|11.49|9.89|0
1656635210000|2022-07-01 00:26:50|11.48|9.88|11.46|9.86|11.48|9.88|11.46|9.86|0
1656635220000|2022-07-01 00:27:00|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1656635230000|2022-07-01 00:27:10|11.44|9.84|11.44|9.84|11.44|9.84|11.44|9.84|0
1656635240000|2022-07-01 00:27:20|11.45|9.85|11.48|9.88|11.48|9.88|11.45|9.85|0
1656635250000|2022-07-01 00:27:30|11.46|9.86|11.48|9.88|11.48|9.88|11.46|9.86|0
1656635260000|2022-07-01 00:27:40|11.49|9.89|11.5|9.9|11.5|9.9|11.49|9.89|0
1656635270000|2022-07-01 00:27:50|11.49|9.89|11.49|9.89|11.49|9.89|11.49|9.89|0
1656635280000|2022-07-01 00:28:00|11.5|9.9|11.5|9.9|11.51|9.91|11.5|9.9|0
1656635290000|2022-07-01 00:28:10|11.52|9.92|11.53|9.93|11.53|9.93|11.52|9.92|0
1656635300000|2022-07-01 00:28:20|11.51|9.91|11.5|9.9|11.51|9.91|11.5|9.9|0
1656635310000|2022-07-01 00:28:30|11.49|9.89|11.5|9.9|11.5|9.9|11.49|9.89|0
1656635320000|2022-07-01 00:28:40|11.51|9.91|11.51|9.91|11.51|9.91|11.51|9.91|0
1656635330000|2022-07-01 00:28:50|11.52|9.92|11.52|9.92|11.52|9.92|11.52|9.92|0
1656635340000|2022-07-01 00:29:00|11.51|9.91|11.5|9.9|11.51|9.91|11.5|9.9|0
1656635350000|2022-07-01 00:29:10|11.51|9.91|11.52|9.92|11.52|9.92|11.5|9.9|0
1656635360000|2022-07-01 00:29:20|11.53|9.93|11.56|9.96|11.56|9.96|11.53|9.93|0
1656635370000|2022-07-01 00:29:30|11.57|9.97|11.57|9.97|11.57|9.97|11.57|9.97|0
1656635380000|2022-07-01 00:29:40|11.59|9.99|11.57|9.97|11.59|9.99|11.57|9.97|0
1656635390000|2022-07-01 00:29:50|11.59|9.99|11.57|9.97|11.59|9.99|11.57|9.97|0
1656635400000|2022-07-01 00:30:00|11.56|9.96|11.55|9.95|11.56|9.96|11.55|9.95|0
1656635410000|2022-07-01 00:30:10|11.56|9.96|11.57|9.97|11.57|9.97|11.55|9.95|0
1656635420000|2022-07-01 00:30:20|11.59|9.99|11.59|9.99|11.59|9.99|11.58|9.98|0
1656635430000|2022-07-01 00:30:30|11.57|9.97|11.57|9.97|11.57|9.97|11.57|9.97|0
1656635440000|2022-07-01 00:30:40|11.55|9.95|11.55|9.95|11.55|9.95|11.55|9.95|0
1656635450000|2022-07-01 00:30:50|11.53|9.93|11.53|9.93|11.53|9.93|11.53|9.93|0
1656635460000|2022-07-01 00:31:00|11.54|9.94|11.59|9.99|11.59|9.99|11.54|9.94|0
1656635470000|2022-07-01 00:31:10|11.57|9.97|11.58|9.98|11.58|9.98|11.57|9.97|0
1656635480000|2022-07-01 00:31:20|11.59|9.99|11.59|9.99|11.6|10|11.59|9.99|0
1656635490000|2022-07-01 00:31:30|11.58|9.98|11.57|9.97|11.59|9.99|11.57|9.97|0
1656635500000|2022-07-01 00:31:40|11.55|9.95|11.56|9.96|11.56|9.96|11.55|9.95|0
1656635510000|2022-07-01 00:31:50|11.55|9.95|11.56|9.96|11.57|9.97|11.55|9.95|0
1656635520000|2022-07-01 00:32:00|11.53|9.93|11.53|9.93|11.53|9.93|11.53|9.93|0
1656635530000|2022-07-01 00:32:10|11.52|9.92|11.5|9.9|11.52|9.92|11.5|9.9|0
1656635540000|2022-07-01 00:32:20|11.53|9.93|11.52|9.92|11.53|9.93|11.52|9.92|0
1656635550000|2022-07-01 00:32:30|11.51|9.91|11.52|9.92|11.52|9.92|11.51|9.91|0
1656635560000|2022-07-01 00:32:40|11.51|9.91|11.49|9.89|11.51|9.91|11.49|9.89|0
1656635570000|2022-07-01 00:32:50|11.47|9.87|11.47|9.87|11.47|9.87|11.47|9.87|0
1656635580000|2022-07-01 00:33:00|11.46|9.86|11.46|9.86|11.48|9.88|11.46|9.86|0
1656635590000|2022-07-01 00:33:10|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1656635600000|2022-07-01 00:33:20|11.46|9.86|11.45|9.85|11.46|9.86|11.45|9.85|0
1656635610000|2022-07-01 00:33:30|11.44|9.84|11.45|9.85|11.45|9.85|11.44|9.84|0
1656635620000|2022-07-01 00:33:40|11.46|9.86|11.5|9.9|11.5|9.9|11.46|9.86|0
1656635630000|2022-07-01 00:33:50|11.49|9.89|11.52|9.92|11.53|9.93|11.49|9.89|0
1656635640000|2022-07-01 00:34:00|11.53|9.93|11.55|9.95|11.55|9.95|11.53|9.93|0
1656635650000|2022-07-01 00:34:10|11.56|9.96|11.56|9.96|11.56|9.96|11.54|9.94|0
1656635660000|2022-07-01 00:34:20|11.55|9.95|11.55|9.95|11.55|9.95|11.53|9.93|0
1656635670000|2022-07-01 00:34:30|11.54|9.94|11.54|9.94|11.55|9.95|11.54|9.94|0
1656635680000|2022-07-01 00:34:40|11.56|9.96|11.56|9.96|11.56|9.96|11.56|9.96|0
1656635690000|2022-07-01 00:34:50|11.57|9.97|11.57|9.97|11.57|9.97|11.56|9.96|0
1656635700000|2022-07-01 00:35:00|11.56|9.96|11.56|9.96|11.56|9.96|11.55|9.95|0
1656635710000|2022-07-01 00:35:10|11.57|9.97|11.57|9.97|11.57|9.97|11.57|9.97|0
1656635720000|2022-07-01 00:35:20|11.6|10|11.6|10|11.61|10.01|11.6|10|0
1656635730000|2022-07-01 00:35:30|11.59|9.99|11.59|9.99|11.62|10.02|11.59|9.99|0
1656635740000|2022-07-01 00:35:40|11.6|10|11.59|9.99|11.6|10|11.59|9.99|0
1656635750000|2022-07-01 00:35:50|11.6|10|11.59|9.99|11.6|10|11.59|9.99|0
1656635760000|2022-07-01 00:36:00|11.56|9.96|11.54|9.94|11.56|9.96|11.54|9.94|0
1656635780000|2022-07-01 00:36:20|11.53|9.93|11.54|9.94|11.54|9.94|11.53|9.93|0
1656635790000|2022-07-01 00:36:30|11.52|9.92|11.51|9.91|11.52|9.92|11.51|9.91|0
1656635800000|2022-07-01 00:36:40|11.5|9.9|11.51|9.91|11.51|9.91|11.49|9.89|0
1656635810000|2022-07-01 00:36:50|11.53|9.93|11.5|9.9|11.53|9.93|11.5|9.9|0
1656635820000|2022-07-01 00:37:00|11.49|9.89|11.49|9.89|11.5|9.9|11.49|9.89|0
1656635830000|2022-07-01 00:37:10|11.5|9.9|11.5|9.9|11.5|9.9|11.5|9.9|0
1656635840000|2022-07-01 00:37:20|11.49|9.89|11.49|9.89|11.49|9.89|11.47|9.87|0
1656635850000|2022-07-01 00:37:30|11.5|9.9|11.51|9.91|11.51|9.91|11.49|9.89|0
1656635860000|2022-07-01 00:37:40|11.54|9.94|11.54|9.94|11.54|9.94|11.54|9.94|0
1656635870000|2022-07-01 00:37:50|11.53|9.93|11.55|9.95|11.55|9.95|11.53|9.93|0
1656635880000|2022-07-01 00:38:00|11.54|9.94|11.56|9.96|11.56|9.96|11.54|9.94|0
1656635890000|2022-07-01 00:38:10|11.54|9.94|11.53|9.93|11.54|9.94|11.53|9.93|0
1656635900000|2022-07-01 00:38:20|11.51|9.91|11.47|9.87|11.51|9.91|11.47|9.87|0
1656635910000|2022-07-01 00:38:30|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1656635920000|2022-07-01 00:38:40|11.44|9.84|11.46|9.86|11.46|9.86|11.44|9.84|0
1656635930000|2022-07-01 00:38:50|11.45|9.85|11.46|9.86|11.46|9.86|11.44|9.84|0
1656635940000|2022-07-01 00:39:00|11.45|9.85|11.44|9.84|11.45|9.85|11.44|9.84|0
1656635950000|2022-07-01 00:39:10|11.45|9.85|11.46|9.86|11.46|9.86|11.44|9.84|0
1656635960000|2022-07-01 00:39:20|11.45|9.85|11.43|9.83|11.45|9.85|11.43|9.83|0
1656635980000|2022-07-01 00:39:40|11.4|9.8|11.4|9.8|11.42|9.82|11.4|9.8|0
1656635990000|2022-07-01 00:39:50|11.39|9.79|11.4|9.8|11.4|9.8|11.38|9.78|0
1656636000000|2022-07-01 00:40:00|11.39|9.79|11.38|9.78|11.39|9.79|11.38|9.78|0
1656636010000|2022-07-01 00:40:10|11.41|9.81|11.41|9.81|11.41|9.81|11.4|9.8|0
1656636020000|2022-07-01 00:40:20|11.4|9.8|11.42|9.82|11.42|9.82|11.4|9.8|0
1656636030000|2022-07-01 00:40:30|11.44|9.84|11.43|9.83|11.44|9.84|11.43|9.83|0
1656636040000|2022-07-01 00:40:40|11.44|9.84|11.13|9.53|11.44|9.84|11.13|9.53|0
1656636050000|2022-07-01 00:40:50|11.14|9.54|11.13|9.53|11.14|9.54|11.13|9.53|0
1656636060000|2022-07-01 00:41:00|11.14|9.54|11.14|9.54|11.14|9.54|11.14|9.54|0
1656636070000|2022-07-01 00:41:10|11.12|9.52|11.16|9.56|11.16|9.56|11.12|9.52|0
1656636080000|2022-07-01 00:41:20|11.14|9.54|11.17|9.57|11.17|9.57|11.14|9.54|0
1656636090000|2022-07-01 00:41:30|11.2|9.6|11.22|9.62|11.22|9.62|11.2|9.6|0
1656636110000|2022-07-01 00:41:50|11.2|9.6|11.19|9.59|11.2|9.6|11.17|9.57|0
1656636120000|2022-07-01 00:42:00|11.18|9.58|11.16|9.56|11.18|9.58|11.14|9.54|0
1656636130000|2022-07-01 00:42:10|11.17|9.57|11.16|9.56|11.17|9.57|11.16|9.56|0
1656636140000|2022-07-01 00:42:20|11.15|9.55|11.14|9.54|11.15|9.55|11.14|9.54|0
1656636150000|2022-07-01 00:42:30|11.13|9.53|11.09|9.49|11.13|9.53|11.09|9.49|0
1656636160000|2022-07-01 00:42:40|11.08|9.48|11.11|9.51|11.12|9.52|11.08|9.48|0
1656636170000|2022-07-01 00:42:50|11.12|9.52|11.1|9.5|11.12|9.52|11.1|9.5|0
1656636180000|2022-07-01 00:43:00|11.12|9.52|11.14|9.54|11.14|9.54|11.12|9.52|0
1656636190000|2022-07-01 00:43:10|11.13|9.53|11.13|9.53|11.13|9.53|11.13|9.53|0
1656636200000|2022-07-01 00:43:20|11.12|9.52|11.13|9.53|11.13|9.53|11.12|9.52|0
1656636210000|2022-07-01 00:43:30|11.12|9.52|11.13|9.53|11.13|9.53|11.12|9.52|0
1656636220000|2022-07-01 00:43:40|11.12|9.52|11.15|9.55|11.15|9.55|11.12|9.52|0
1656636230000|2022-07-01 00:43:50|11.14|9.54|11.12|9.52|11.14|9.54|11.12|9.52|0
1656636240000|2022-07-01 00:44:00|11.13|9.53|11.13|9.53|11.13|9.53|11.13|9.53|0
1656636250000|2022-07-01 00:44:10|11.12|9.52|11.12|9.52|11.12|9.52|11.12|9.52|0
1656636260000|2022-07-01 00:44:20|11.14|9.54|11.15|9.55|11.15|9.55|11.14|9.54|0
1656636270000|2022-07-01 00:44:30|11.14|9.54|11.15|9.55|11.15|9.55|11.13|9.53|0
1656636280000|2022-07-01 00:44:40|11.14|9.54|11.15|9.55|11.15|9.55|11.14|9.54|0
1656636290000|2022-07-01 00:44:50|11.13|9.53|11.14|9.54|11.14|9.54|11.13|9.53|0
1656636300000|2022-07-01 00:45:00|11.13|9.53|11.15|9.55|11.16|9.56|11.13|9.53|0
1656636310000|2022-07-01 00:45:10|11.16|9.56|11.17|9.57|11.17|9.57|11.16|9.56|0
1656636320000|2022-07-01 00:45:20|11.16|9.56|11.17|9.57|11.17|9.57|11.16|9.56|0
1656636330000|2022-07-01 00:45:30|11.18|9.58|11.21|9.61|11.21|9.61|11.18|9.58|0
1656636340000|2022-07-01 00:45:40|11.2|9.6|11.18|9.58|11.2|9.6|11.18|9.58|0
1656636350000|2022-07-01 00:45:50|11.2|9.6|11.2|9.6|11.2|9.6|11.18|9.58|0
1656636360000|2022-07-01 00:46:00|11.21|9.61|11.24|9.64|11.24|9.64|11.21|9.61|0
1656636370000|2022-07-01 00:46:10|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656636380000|2022-07-01 00:46:20|11.24|9.64|11.2|9.6|11.24|9.64|11.2|9.6|0
1656636390000|2022-07-01 00:46:30|11.21|9.61|11.22|9.62|11.22|9.62|11.2|9.6|0
1656636400000|2022-07-01 00:46:40|11.23|9.63|11.24|9.64|11.24|9.64|11.23|9.63|0
1656636410000|2022-07-01 00:46:50|11.25|9.65|11.24|9.64|11.25|9.65|11.24|9.64|0
1656636420000|2022-07-01 00:47:00|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656636430000|2022-07-01 00:47:10|11.22|9.62|11.23|9.63|11.23|9.63|11.22|9.62|0
1656636440000|2022-07-01 00:47:20|11.24|9.64|11.24|9.64|11.24|9.64|11.23|9.63|0
1656636450000|2022-07-01 00:47:30|11.22|9.62|11.24|9.64|11.24|9.64|11.22|9.62|0
1656636460000|2022-07-01 00:47:40|11.23|9.63|11.24|9.64|11.24|9.64|11.23|9.63|0
1656636470000|2022-07-01 00:47:50|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1656636480000|2022-07-01 00:48:00|11.23|9.63|11.26|9.66|11.26|9.66|11.23|9.63|0
1656636490000|2022-07-01 00:48:10|11.28|9.68|11.31|9.71|11.31|9.71|11.28|9.68|0
1656636500000|2022-07-01 00:48:20|11.3|9.7|11.29|9.69|11.3|9.7|11.29|9.69|0
1656636510000|2022-07-01 00:48:30|11.28|9.68|11.29|9.69|11.29|9.69|11.28|9.68|0
1656636520000|2022-07-01 00:48:40|11.3|9.7|11.35|9.75|11.35|9.75|11.3|9.7|0
1656636530000|2022-07-01 00:48:50|11.33|9.73|11.35|9.75|11.35|9.75|11.33|9.73|0
1656636540000|2022-07-01 00:49:00|11.36|9.76|11.37|9.77|11.37|9.77|11.36|9.76|0
1656636550000|2022-07-01 00:49:10|11.38|9.78|11.37|9.77|11.38|9.78|11.37|9.77|0
1656636560000|2022-07-01 00:49:20|11.38|9.78|11.4|9.8|11.4|9.8|11.38|9.78|0
1656636570000|2022-07-01 00:49:30|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1656636580000|2022-07-01 00:49:40|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1656636590000|2022-07-01 00:49:50|11.39|9.79|11.36|9.76|11.39|9.79|11.36|9.76|0
1656636600000|2022-07-01 00:50:00|11.37|9.77|11.37|9.77|11.37|9.77|11.37|9.77|0
1656636610000|2022-07-01 00:50:10|11.35|9.75|11.37|9.77|11.37|9.77|11.35|9.75|0
1656636620000|2022-07-01 00:50:20|11.38|9.78|11.39|9.79|11.4|9.8|11.38|9.78|0
1656636630000|2022-07-01 00:50:30|11.38|9.78|11.39|9.79|11.39|9.79|11.38|9.78|0
1656636640000|2022-07-01 00:50:40|11.4|9.8|11.37|9.77|11.4|9.8|11.37|9.77|0
1656636650000|2022-07-01 00:50:50|11.36|9.76|11.35|9.75|11.36|9.76|11.35|9.75|0
1656636660000|2022-07-01 00:51:00|11.34|9.74|11.35|9.75|11.35|9.75|11.34|9.74|0
1656636670000|2022-07-01 00:51:10|11.33|9.73|11.31|9.71|11.33|9.73|11.31|9.71|0
1656636680000|2022-07-01 00:51:20|11.3|9.7|11.3|9.7|11.31|9.71|11.3|9.7|0
1656636690000|2022-07-01 00:51:30|11.31|9.71|11.29|9.69|11.31|9.71|11.29|9.69|0
1656636700000|2022-07-01 00:51:40|11.28|9.68|11.29|9.69|11.29|9.69|11.28|9.68|0
1656636710000|2022-07-01 00:51:50|11.28|9.68|11.29|9.69|11.29|9.69|11.28|9.68|0
1656636730000|2022-07-01 00:52:10|11.28|9.68|11.26|9.66|11.28|9.68|11.26|9.66|0
1656636740000|2022-07-01 00:52:20|11.28|9.68|11.27|9.67|11.28|9.68|11.26|9.66|0
1656636750000|2022-07-01 00:52:30|11.28|9.68|11.28|9.68|11.28|9.68|11.28|9.68|0
1656636760000|2022-07-01 00:52:40|11.27|9.67|11.29|9.69|11.29|9.69|11.26|9.66|0
1656636770000|2022-07-01 00:52:50|11.28|9.68|11.26|9.66|11.28|9.68|11.26|9.66|0
1656636780000|2022-07-01 00:53:00|11.28|9.68|11.28|9.68|11.28|9.68|11.28|9.68|0
1656636790000|2022-07-01 00:53:10|11.26|9.66|11.28|9.68|11.28|9.68|11.26|9.66|0
1656636800000|2022-07-01 00:53:20|11.29|9.69|11.3|9.7|11.31|9.71|11.29|9.69|0
1656636810000|2022-07-01 00:53:30|11.31|9.71|11.3|9.7|11.31|9.71|11.3|9.7|0
1656636820000|2022-07-01 00:53:40|11.31|9.71|11.34|9.74|11.34|9.74|11.31|9.71|0
1656636830000|2022-07-01 00:53:50|11.33|9.73|11.35|9.75|11.35|9.75|11.33|9.73|0
1656636840000|2022-07-01 00:54:00|11.37|9.77|11.34|9.74|11.37|9.77|11.34|9.74|0
1656636850000|2022-07-01 00:54:10|11.36|9.76|11.34|9.74|11.36|9.76|11.34|9.74|0
1656636860000|2022-07-01 00:54:20|11.32|9.72|11.33|9.73|11.33|9.73|11.32|9.72|0
1656636870000|2022-07-01 00:54:30|11.32|9.72|11.31|9.71|11.32|9.72|11.31|9.71|0
1656636880000|2022-07-01 00:54:40|11.3|9.7|11.29|9.69|11.3|9.7|11.29|9.69|0
1656636890000|2022-07-01 00:54:50|11.28|9.68|11.29|9.69|11.29|9.69|11.28|9.68|0
1656636900000|2022-07-01 00:55:00|11.3|9.7|11.26|9.66|11.3|9.7|11.26|9.66|0
1656636910000|2022-07-01 00:55:10|11.27|9.67|11.26|9.66|11.27|9.67|11.25|9.65|0
1656636920000|2022-07-01 00:55:20|11.24|9.64|11.26|9.66|11.26|9.66|11.24|9.64|0
1656636930000|2022-07-01 00:55:30|11.28|9.68|11.28|9.68|11.28|9.68|11.28|9.68|0
1656636940000|2022-07-01 00:55:40|11.29|9.69|11.28|9.68|11.29|9.69|11.28|9.68|0
1656636950000|2022-07-01 00:55:50|11.29|9.69|11.3|9.7|11.3|9.7|11.29|9.69|0
1656636960000|2022-07-01 00:56:00|11.29|9.69|11.29|9.69|11.29|9.69|11.28|9.68|0
1656636970000|2022-07-01 00:56:10|11.28|9.68|11.28|9.68|11.28|9.68|11.28|9.68|0
1656636980000|2022-07-01 00:56:20|11.26|9.66|11.25|9.65|11.26|9.66|11.24|9.64|0
1656636990000|2022-07-01 00:56:30|11.26|9.66|11.26|9.66|11.26|9.66|11.26|9.66|0
1656637000000|2022-07-01 00:56:40|11.25|9.65|11.24|9.64|11.25|9.65|11.23|9.63|0
1656637010000|2022-07-01 00:56:50|11.25|9.65|11.24|9.64|11.25|9.65|11.24|9.64|0
1656637020000|2022-07-01 00:57:00|11.23|9.63|11.23|9.63|11.23|9.63|11.23|9.63|0
1656637030000|2022-07-01 00:57:10|11.22|9.62|11.21|9.61|11.22|9.62|11.19|9.59|0
1656637040000|2022-07-01 00:57:20|11.22|9.62|11.23|9.63|11.23|9.63|11.21|9.61|0
1656637050000|2022-07-01 00:57:30|11.22|9.62|11.22|9.62|11.22|9.62|11.22|9.62|0
1656637060000|2022-07-01 00:57:40|11.23|9.63|11.22|9.62|11.23|9.63|11.22|9.62|0
1656637070000|2022-07-01 00:57:50|11.2|9.6|11.19|9.59|11.21|9.61|11.19|9.59|0
1656637080000|2022-07-01 00:58:00|11.18|9.58|11.2|9.6|11.2|9.6|11.18|9.58|0
1656637090000|2022-07-01 00:58:10|11.21|9.61|11.22|9.62|11.22|9.62|11.21|9.61|0
1656637100000|2022-07-01 00:58:20|11.19|9.59|11.18|9.58|11.19|9.59|11.18|9.58|0
1656637110000|2022-07-01 00:58:30|11.17|9.57|11.16|9.56|11.17|9.57|11.16|9.56|0
1656637120000|2022-07-01 00:58:40|11.18|9.58|11.18|9.58|11.18|9.58|11.18|9.58|0
1656637130000|2022-07-01 00:58:50|11.17|9.57|11.18|9.58|11.18|9.58|11.17|9.57|0
1656637140000|2022-07-01 00:59:00|11.19|9.59|11.18|9.58|11.19|9.59|11.18|9.58|0
1656637150000|2022-07-01 00:59:10|11.19|9.59|11.19|9.59|11.19|9.59|11.18|9.58|0
1656637160000|2022-07-01 00:59:20|11.18|9.58|11.17|9.57|11.19|9.59|11.17|9.57|0
1656637170000|2022-07-01 00:59:30|11.16|9.56|11.15|9.55|11.16|9.56|11.15|9.55|0
1656637180000|2022-07-01 00:59:40|11.14|9.54|11.11|9.51|11.14|9.54|11.11|9.51|0
1656637190000|2022-07-01 00:59:50|11.09|9.49|11.1|9.5|11.1|9.5|11.09|9.49|0
1656637200000|2022-07-01 01:00:00|11.09|9.49|11.08|9.48|11.09|9.49|11.08|9.48|0
1656637210000|2022-07-01 01:00:10|11.09|9.49|11.1|9.5|11.1|9.5|11.09|9.49|0
1656637220000|2022-07-01 01:00:20|11.11|9.51|11.17|9.57|11.17|9.57|11.11|9.51|0
1656637230000|2022-07-01 01:00:30|11.16|9.56|11.19|9.59|11.19|9.59|11.16|9.56|0
1656637240000|2022-07-01 01:00:40|11.21|9.61|11.21|9.61|11.21|9.61|11.21|9.61|0
1656637250000|2022-07-01 01:00:50|11.19|9.59|11.18|9.58|11.19|9.59|11.18|9.58|0
1656637260000|2022-07-01 01:01:00|11.19|9.59|11.17|9.57|11.19|9.59|11.17|9.57|0
1656637270000|2022-07-01 01:01:10|11.15|9.55|11.17|9.57|11.17|9.57|11.15|9.55|0
1656637280000|2022-07-01 01:01:20|11.15|9.55|11.15|9.55|11.16|9.56|11.15|9.55|0
1656637290000|2022-07-01 01:01:30|11.14|9.54|11.13|9.53|11.14|9.54|11.13|9.53|0
1656637300000|2022-07-01 01:01:40|11.14|9.54|11.13|9.53|11.14|9.54|11.13|9.53|0
1656637310000|2022-07-01 01:01:50|11.12|9.52|11.13|9.53|11.13|9.53|11.12|9.52|0
1656637320000|2022-07-01 01:02:00|11.12|9.52|11.1|9.5|11.12|9.52|11.1|9.5|0
1656637330000|2022-07-01 01:02:10|11.09|9.49|11.08|9.48|11.09|9.49|11.08|9.48|0
1656637340000|2022-07-01 01:02:20|11.09|9.49|11.09|9.49|11.09|9.49|11.08|9.48|0
1656637350000|2022-07-01 01:02:30|11.08|9.48|11.06|9.46|11.08|9.48|11.06|9.46|0
1656637360000|2022-07-01 01:02:40|11.05|9.45|11.05|9.45|11.06|9.46|11.04|9.44|0
1656637370000|2022-07-01 01:02:50|11.06|9.46|11.06|9.46|11.06|9.46|11.04|9.44|0
1656637380000|2022-07-01 01:03:00|11.09|9.49|11.1|9.5|11.1|9.5|11.09|9.49|0
1656637390000|2022-07-01 01:03:10|11.13|9.53|11.14|9.54|11.14|9.54|11.11|9.51|0
1656637400000|2022-07-01 01:03:20|11.13|9.53|11.13|9.53|11.13|9.53|11.13|9.53|0
1656637410000|2022-07-01 01:03:30|11.12|9.52|11.11|9.51|11.12|9.52|11.1|9.5|0
1656637420000|2022-07-01 01:03:40|11.1|9.5|11.11|9.51|11.11|9.51|11.1|9.5|0
1656637430000|2022-07-01 01:03:50|11.13|9.53|11.11|9.51|11.13|9.53|11.11|9.51|0
1656637440000|2022-07-01 01:04:00|11.13|9.53|11.11|9.51|11.13|9.53|11.11|9.51|0
1656637450000|2022-07-01 01:04:10|11.1|9.5|11.09|9.49|11.1|9.5|11.09|9.49|0
1656637460000|2022-07-01 01:04:20|11.1|9.5|11.09|9.49|11.1|9.5|11.09|9.49|0
1656637470000|2022-07-01 01:04:30|11.1|9.5|11.09|9.49|11.1|9.5|11.09|9.49|0
1656637480000|2022-07-01 01:04:40|11.08|9.48|11.09|9.49|11.09|9.49|11.08|9.48|0
1656637490000|2022-07-01 01:04:50|11.08|9.48|11.07|9.47|11.08|9.48|11.07|9.47|0
1656637500000|2022-07-01 01:05:00|11.06|9.46|11.07|9.47|11.07|9.47|11.05|9.45|0
1656637510000|2022-07-01 01:05:10|11.05|9.45|11.05|9.45|11.06|9.46|11.05|9.45|0
1656637520000|2022-07-01 01:05:20|11.03|9.43|11.03|9.43|11.03|9.43|11.02|9.42|0
1656637530000|2022-07-01 01:05:30|11.04|9.44|11.04|9.44|11.04|9.44|11.04|9.44|0
1656637540000|2022-07-01 01:05:40|11.03|9.43|11.03|9.43|11.03|9.43|11.02|9.42|0
1656637550000|2022-07-01 01:05:50|11.02|9.42|11.02|9.42|11.02|9.42|11.02|9.42|0
1656637560000|2022-07-01 01:06:00|11.01|9.41|10.99|9.39|11.01|9.41|10.99|9.39|0
1656637570000|2022-07-01 01:06:10|10.97|9.37|10.99|9.39|10.99|9.39|10.97|9.37|0
1656637580000|2022-07-01 01:06:20|10.98|9.38|10.97|9.37|10.99|9.39|10.97|9.37|0
1656637590000|2022-07-01 01:06:30|10.98|9.38|11.01|9.41|11.01|9.41|10.98|9.38|0
1656637600000|2022-07-01 01:06:40|11.03|9.43|11.06|9.46|11.06|9.46|11.03|9.43|0
1656637610000|2022-07-01 01:06:50|11.03|9.43|11.06|9.46|11.06|9.46|11.03|9.43|0
1656637620000|2022-07-01 01:07:00|11.07|9.47|11.09|9.49|11.09|9.49|11.07|9.47|0
1656637630000|2022-07-01 01:07:10|11.1|9.5|11.13|9.53|11.13|9.53|11.1|9.5|0
1656637640000|2022-07-01 01:07:20|11.14|9.54|11.12|9.52|11.14|9.54|11.11|9.51|0
1656637650000|2022-07-01 01:07:30|11.11|9.51|11.11|9.51|11.12|9.52|11.11|9.51|0
1656637660000|2022-07-01 01:07:40|11.1|9.5|11.1|9.5|11.1|9.5|11.09|9.49|0
1656637670000|2022-07-01 01:07:50|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1656637680000|2022-07-01 01:08:00|11.1|9.5|11.13|9.53|11.13|9.53|11.1|9.5|0
1656637690000|2022-07-01 01:08:10|11.14|9.54|11.14|9.54|11.14|9.54|11.14|9.54|0
1656637700000|2022-07-01 01:08:20|11.15|9.55|11.14|9.54|11.15|9.55|11.14|9.54|0
1656637710000|2022-07-01 01:08:30|11.13|9.53|11.13|9.53|11.14|9.54|11.13|9.53|0
1656637720000|2022-07-01 01:08:40|11.1|9.5|11.09|9.49|11.1|9.5|11.08|9.48|0
1656637730000|2022-07-01 01:08:50|11.1|9.5|11.13|9.53|11.13|9.53|11.09|9.49|0
1656637740000|2022-07-01 01:09:00|11.12|9.52|11.11|9.51|11.12|9.52|11.11|9.51|0
1656637750000|2022-07-01 01:09:10|11.1|9.5|11.09|9.49|11.11|9.51|11.09|9.49|0
1656637760000|2022-07-01 01:09:20|11.07|9.47|11.07|9.47|11.07|9.47|11.06|9.46|0
1656637770000|2022-07-01 01:09:30|11.06|9.46|11.03|9.43|11.06|9.46|11.03|9.43|0
1656637780000|2022-07-01 01:09:40|11.04|9.44|11.07|9.47|11.07|9.47|11.03|9.43|0
1656637790000|2022-07-01 01:09:50|11.06|9.46|11.03|9.43|11.06|9.46|11.03|9.43|0
1656637800000|2022-07-01 01:10:00|11.02|9.42|11.03|9.43|11.03|9.43|11.01|9.41|0
1656637810000|2022-07-01 01:10:10|11.04|9.44|11.03|9.43|11.04|9.44|11.03|9.43|0
1656637820000|2022-07-01 01:10:20|11.02|9.42|11.01|9.41|11.02|9.42|11.01|9.41|0
1656637830000|2022-07-01 01:10:30|11|9.4|10.99|9.39|11|9.4|10.98|9.38|0
1656637840000|2022-07-01 01:10:40|11|9.4|11|9.4|11|9.4|10.99|9.39|0
1656637850000|2022-07-01 01:10:50|10.99|9.39|11|9.4|11.01|9.41|10.99|9.39|0
1656637860000|2022-07-01 01:11:00|10.99|9.39|10.97|9.37|10.99|9.39|10.97|9.37|0
1656637870000|2022-07-01 01:11:10|10.96|9.36|10.96|9.36|10.96|9.36|10.96|9.36|0
1656637880000|2022-07-01 01:11:20|10.97|9.37|10.98|9.38|10.98|9.38|10.97|9.37|0
1656637890000|2022-07-01 01:11:30|10.99|9.39|11|9.4|11|9.4|10.99|9.39|0
1656637900000|2022-07-01 01:11:40|10.99|9.39|11.02|9.42|11.02|9.42|10.99|9.39|0
1656637910000|2022-07-01 01:11:50|11.01|9.41|10.99|9.39|11.01|9.41|10.99|9.39|0
1656637920000|2022-07-01 01:12:00|10.98|9.38|10.96|9.36|10.98|9.38|10.96|9.36|0
1656637930000|2022-07-01 01:12:10|10.9|9.3|10.9|9.3|10.9|9.3|10.9|9.3|0
1656637940000|2022-07-01 01:12:20|10.88|9.28|10.89|9.29|10.89|9.29|10.87|9.27|0
1656637950000|2022-07-01 01:12:30|10.88|9.28|10.9|9.3|10.9|9.3|10.88|9.28|0
1656637960000|2022-07-01 01:12:40|10.89|9.29|10.88|9.28|10.89|9.29|10.88|9.28|0
1656637970000|2022-07-01 01:12:50|10.87|9.27|10.89|9.29|10.89|9.29|10.87|9.27|0
1656637980000|2022-07-01 01:13:00|10.91|9.31|10.9|9.3|10.91|9.31|10.89|9.29|0
1656637990000|2022-07-01 01:13:10|10.92|9.32|10.87|9.27|10.92|9.32|10.87|9.27|0
1656638000000|2022-07-01 01:13:20|10.89|9.29|10.88|9.28|10.89|9.29|10.88|9.28|0
1656638010000|2022-07-01 01:13:30|10.89|9.29|10.92|9.32|10.92|9.32|10.89|9.29|0
1656638020000|2022-07-01 01:13:40|10.94|9.34|10.94|9.34|10.95|9.35|10.94|9.34|0
1656638030000|2022-07-01 01:13:50|10.93|9.33|10.93|9.33|10.94|9.34|10.93|9.33|0
1656638040000|2022-07-01 01:14:00|10.96|9.36|10.95|9.35|10.96|9.36|10.94|9.34|0
1656638050000|2022-07-01 01:14:10|10.98|9.38|10.95|9.35|10.98|9.38|10.95|9.35|0
1656638060000|2022-07-01 01:14:20|10.93|9.33|10.94|9.34|10.94|9.34|10.93|9.33|0
1656638070000|2022-07-01 01:14:30|10.97|9.37|10.99|9.39|10.99|9.39|10.96|9.36|0
1656638080000|2022-07-01 01:14:40|10.97|9.37|10.96|9.36|10.97|9.37|10.96|9.36|0
1656638090000|2022-07-01 01:14:50|10.99|9.39|10.99|9.39|10.99|9.39|10.99|9.39|0
1656638100000|2022-07-01 01:15:00|11.01|9.41|10.99|9.39|11.02|9.42|10.99|9.39|0
1656638120000|2022-07-01 01:15:20|11|9.4|11|9.4|11.01|9.41|11|9.4|0
1656638130000|2022-07-01 01:15:30|11.01|9.41|11.01|9.41|11.01|9.41|11.01|9.41|0
1656638140000|2022-07-01 01:15:40|11|9.4|11|9.4|11.01|9.41|11|9.4|0
1656638150000|2022-07-01 01:15:50|10.99|9.39|10.97|9.37|10.99|9.39|10.97|9.37|0
1656638160000|2022-07-01 01:16:00|10.98|9.38|10.97|9.37|10.98|9.38|10.97|9.37|0
1656638180000|2022-07-01 01:16:20|10.94|9.34|10.94|9.34|10.94|9.34|10.92|9.32|0
1656638190000|2022-07-01 01:16:30|10.95|9.35|10.97|9.37|10.97|9.37|10.95|9.35|0
1656638200000|2022-07-01 01:16:40|10.98|9.38|10.98|9.38|10.99|9.39|10.98|9.38|0
1656638210000|2022-07-01 01:16:50|10.99|9.39|11.04|9.44|11.04|9.44|10.99|9.39|0
1656638220000|2022-07-01 01:17:00|11.03|9.43|11.03|9.43|11.03|9.43|11.03|9.43|0
1656638230000|2022-07-01 01:17:10|11.01|9.41|11.03|9.43|11.03|9.43|11.01|9.41|0
1656638240000|2022-07-01 01:17:20|11.02|9.42|10.98|9.38|11.02|9.42|10.98|9.38|0
1656638250000|2022-07-01 01:17:30|10.99|9.39|10.96|9.36|10.99|9.39|10.96|9.36|0
1656638260000|2022-07-01 01:17:40|10.94|9.34|10.98|9.38|10.98|9.38|10.94|9.34|0
1656638270000|2022-07-01 01:17:50|10.99|9.39|10.97|9.37|10.99|9.39|10.97|9.37|0
1656638280000|2022-07-01 01:18:00|10.95|9.35|10.97|9.37|10.97|9.37|10.95|9.35|0
1656638290000|2022-07-01 01:18:10|10.98|9.38|10.98|9.38|10.98|9.38|10.98|9.38|0
1656638300000|2022-07-01 01:18:20|10.99|9.39|10.98|9.38|10.99|9.39|10.98|9.38|0
1656638310000|2022-07-01 01:18:30|10.97|9.37|10.97|9.37|10.97|9.37|10.97|9.37|0
1656638320000|2022-07-01 01:18:40|10.94|9.34|10.95|9.35|10.95|9.35|10.94|9.34|0
1656638330000|2022-07-01 01:18:50|10.94|9.34|10.96|9.36|10.96|9.36|10.94|9.34|0
1656638340000|2022-07-01 01:19:00|10.95|9.35|10.94|9.34|10.95|9.35|10.93|9.33|0
1656638350000|2022-07-01 01:19:10|10.95|9.35|10.96|9.36|10.97|9.37|10.95|9.35|0
1656638360000|2022-07-01 01:19:20|10.97|9.37|10.98|9.38|10.99|9.39|10.97|9.37|0
1656638370000|2022-07-01 01:19:30|10.99|9.39|10.98|9.38|10.99|9.39|10.98|9.38|0
1656638390000|2022-07-01 01:19:50|10.99|9.39|10.99|9.39|11|9.4|10.99|9.39|0
1656638400000|2022-07-01 01:20:00|11|9.4|10.97|9.37|11|9.4|10.97|9.37|0
1656638410000|2022-07-01 01:20:10|10.98|9.38|10.98|9.38|11|9.4|10.98|9.38|0
1656638430000|2022-07-01 01:20:30|10.99|9.39|10.99|9.39|11|9.4|10.99|9.39|0
1656638440000|2022-07-01 01:20:40|11.01|9.41|10.99|9.39|11.01|9.41|10.99|9.39|0
1656638450000|2022-07-01 01:20:50|11|9.4|11|9.4|11|9.4|11|9.4|0
1656638460000|2022-07-01 01:21:00|11.01|9.41|10.99|9.39|11.01|9.41|10.99|9.39|0
1656638470000|2022-07-01 01:21:10|10.98|9.38|10.94|9.34|10.98|9.38|10.94|9.34|0
1656638480000|2022-07-01 01:21:20|10.95|9.35|10.95|9.35|10.96|9.36|10.95|9.35|0
1656638490000|2022-07-01 01:21:30|10.93|9.33|10.92|9.32|10.93|9.33|10.92|9.32|0
1656638500000|2022-07-01 01:21:40|10.93|9.33|10.94|9.34|10.95|9.35|10.92|9.32|0
1656638510000|2022-07-01 01:21:50|10.95|9.35|10.94|9.34|10.95|9.35|10.94|9.34|0
1656638520000|2022-07-01 01:22:00|10.93|9.33|10.93|9.33|10.93|9.33|10.93|9.33|0
1656638530000|2022-07-01 01:22:10|10.94|9.34|10.94|9.34|10.94|9.34|10.94|9.34|0
1656638540000|2022-07-01 01:22:20|10.95|9.35|10.94|9.34|10.95|9.35|10.94|9.34|0
1656638550000|2022-07-01 01:22:30|10.93|9.33|10.93|9.33|10.93|9.33|10.93|9.33|0
1656638560000|2022-07-01 01:22:40|10.94|9.34|10.92|9.32|10.94|9.34|10.92|9.32|0
1656638570000|2022-07-01 01:22:50|10.93|9.33|10.92|9.32|10.93|9.33|10.92|9.32|0
1656638580000|2022-07-01 01:23:00|10.93|9.33|10.92|9.32|10.93|9.33|10.92|9.32|0
1656638590000|2022-07-01 01:23:10|10.93|9.33|10.94|9.34|10.94|9.34|10.93|9.33|0
1656638600000|2022-07-01 01:23:20|10.95|9.35|10.95|9.35|10.95|9.35|10.95|9.35|0
1656638610000|2022-07-01 01:23:30|10.94|9.34|10.95|9.35|10.95|9.35|10.94|9.34|0
1656638620000|2022-07-01 01:23:40|10.94|9.34|10.95|9.35|10.95|9.35|10.94|9.34|0
1656638630000|2022-07-01 01:23:50|10.97|9.37|10.97|9.37|10.97|9.37|10.97|9.37|0
1656638640000|2022-07-01 01:24:00|10.95|9.35|10.92|9.32|10.95|9.35|10.92|9.32|0
1656638650000|2022-07-01 01:24:10|10.9|9.3|10.92|9.32|10.93|9.33|10.9|9.3|0
1656638660000|2022-07-01 01:24:20|10.91|9.31|10.91|9.31|10.92|9.32|10.91|9.31|0
1656638670000|2022-07-01 01:24:30|10.92|9.32|10.91|9.31|10.93|9.33|10.91|9.31|0
1656638680000|2022-07-01 01:24:40|10.9|9.3|10.91|9.31|10.91|9.31|10.9|9.3|0
1656638690000|2022-07-01 01:24:50|10.9|9.3|10.91|9.31|10.91|9.31|10.9|9.3|0
1656638700000|2022-07-01 01:25:00|10.94|9.34|10.92|9.32|10.94|9.34|10.92|9.32|0
1656638710000|2022-07-01 01:25:10|10.93|9.33|10.92|9.32|10.93|9.33|10.92|9.32|0
1656638720000|2022-07-01 01:25:20|10.93|9.33|10.93|9.33|10.93|9.33|10.93|9.33|0
1656638730000|2022-07-01 01:25:30|10.94|9.34|10.95|9.35|10.95|9.35|10.94|9.34|0
1656638740000|2022-07-01 01:25:40|10.94|9.34|10.94|9.34|10.94|9.34|10.94|9.34|0
1656638750000|2022-07-01 01:25:50|10.93|9.33|10.93|9.33|10.93|9.33|10.93|9.33|0
1656638760000|2022-07-01 01:26:00|10.95|9.35|10.96|9.36|10.96|9.36|10.95|9.35|0
1656638770000|2022-07-01 01:26:10|10.97|9.37|10.99|9.39|10.99|9.39|10.97|9.37|0
1656638780000|2022-07-01 01:26:20|10.98|9.38|11|9.4|11|9.4|10.98|9.38|0
1656638790000|2022-07-01 01:26:30|11.02|9.42|11.02|9.42|11.02|9.42|11.01|9.41|0
1656638800000|2022-07-01 01:26:40|11.01|9.41|11|9.4|11.02|9.42|11|9.4|0
1656638810000|2022-07-01 01:26:50|11.01|9.41|11.02|9.42|11.02|9.42|11.01|9.41|0
1656638820000|2022-07-01 01:27:00|11.01|9.41|10.99|9.39|11.01|9.41|10.99|9.39|0
1656638830000|2022-07-01 01:27:10|11|9.4|11|9.4|11|9.4|11|9.4|0
1656638840000|2022-07-01 01:27:20|10.98|9.38|10.99|9.39|10.99|9.39|10.98|9.38|0
1656638850000|2022-07-01 01:27:30|10.98|9.38|10.99|9.39|10.99|9.39|10.98|9.38|0
1656638860000|2022-07-01 01:27:40|10.97|9.37|10.95|9.35|10.97|9.37|10.95|9.35|0
1656638870000|2022-07-01 01:27:50|10.94|9.34|10.94|9.34|10.94|9.34|10.94|9.34|0
1656638880000|2022-07-01 01:28:00|10.91|9.31|10.91|9.31|10.91|9.31|10.91|9.31|0
1656638890000|2022-07-01 01:28:10|10.9|9.3|10.9|9.3|10.9|9.3|10.9|9.3|0
1656638900000|2022-07-01 01:28:20|10.88|9.28|10.86|9.26|10.88|9.28|10.86|9.26|0
1656638910000|2022-07-01 01:28:30|10.88|9.28|10.88|9.28|10.88|9.28|10.88|9.28|0
1656638920000|2022-07-01 01:28:40|10.86|9.26|10.88|9.28|10.88|9.28|10.86|9.26|0
1656638930000|2022-07-01 01:28:50|10.89|9.29|10.9|9.3|10.9|9.3|10.89|9.29|0
1656638940000|2022-07-01 01:29:00|10.86|9.26|10.83|9.23|10.86|9.26|10.83|9.23|0
1656638950000|2022-07-01 01:29:10|10.84|9.24|10.81|9.21|10.84|9.24|10.81|9.21|0
1656638960000|2022-07-01 01:29:20|10.82|9.22|10.82|9.22|10.82|9.22|10.81|9.21|0
1656638970000|2022-07-01 01:29:30|10.81|9.21|10.81|9.21|10.82|9.22|10.8|9.2|0
1656638980000|2022-07-01 01:29:40|10.8|9.2|10.8|9.2|10.8|9.2|10.8|9.2|0
1656638990000|2022-07-01 01:29:50|10.82|9.22|10.82|9.22|10.82|9.22|10.82|9.22|0
1656639000000|2022-07-01 01:30:00|10.81|9.21|10.71|9.11|10.81|9.21|10.71|9.11|0
1656639010000|2022-07-01 01:30:10|10.72|9.12|10.72|9.12|10.72|9.12|10.71|9.11|0
1656639020000|2022-07-01 01:30:20|10.7|9.1|10.72|9.12|10.72|9.12|10.7|9.1|0
1656639030000|2022-07-01 01:30:30|10.71|9.11|10.7|9.1|10.71|9.11|10.7|9.1|0
1656639040000|2022-07-01 01:30:40|10.69|9.09|10.7|9.1|10.7|9.1|10.69|9.09|0
1656639050000|2022-07-01 01:30:50|10.72|9.12|10.72|9.12|10.74|9.14|10.72|9.12|0
1656639060000|2022-07-01 01:31:00|10.7|9.1|10.71|9.11|10.71|9.11|10.7|9.1|0
1656639070000|2022-07-01 01:31:10|10.74|9.14|10.7|9.1|10.74|9.14|10.7|9.1|0
1656639080000|2022-07-01 01:31:20|10.67|9.07|10.65|9.05|10.67|9.07|10.65|9.05|0
1656639090000|2022-07-01 01:31:30|10.64|9.04|10.61|9.01|10.64|9.04|10.61|9.01|0
1656639100000|2022-07-01 01:31:40|10.63|9.03|10.64|9.04|10.64|9.04|10.62|9.02|0
1656639110000|2022-07-01 01:31:50|10.62|9.02|10.63|9.03|10.63|9.03|10.62|9.02|0
1656639120000|2022-07-01 01:32:00|10.65|9.05|10.65|9.05|10.65|9.05|10.64|9.04|0
1656639130000|2022-07-01 01:32:10|10.66|9.06|10.66|9.06|10.67|9.07|10.66|9.06|0
1656639140000|2022-07-01 01:32:20|10.67|9.07|10.63|9.03|10.67|9.07|10.63|9.03|0
1656639150000|2022-07-01 01:32:30|10.62|9.02|10.63|9.03|10.63|9.03|10.62|9.02|0
1656639160000|2022-07-01 01:32:40|10.62|9.02|10.62|9.02|10.62|9.02|10.61|9.01|0
1656639170000|2022-07-01 01:32:50|10.63|9.03|10.64|9.04|10.64|9.04|10.62|9.02|0
1656639180000|2022-07-01 01:33:00|10.63|9.03|10.68|9.08|10.68|9.08|10.63|9.03|0
1656639190000|2022-07-01 01:33:10|10.7|9.1|10.73|9.13|10.73|9.13|10.7|9.1|0
1656639200000|2022-07-01 01:33:20|10.72|9.12|10.7|9.1|10.72|9.12|10.69|9.09|0
1656639210000|2022-07-01 01:33:30|10.71|9.11|10.69|9.09|10.71|9.11|10.68|9.08|0
1656639220000|2022-07-01 01:33:40|10.7|9.1|10.7|9.1|10.71|9.11|10.7|9.1|0
1656639230000|2022-07-01 01:33:50|10.69|9.09|10.68|9.08|10.69|9.09|10.68|9.08|0
1656639240000|2022-07-01 01:34:00|10.69|9.09|10.69|9.09|10.69|9.09|10.68|9.08|0
1656639250000|2022-07-01 01:34:10|10.68|9.08|10.68|9.08|10.68|9.08|10.68|9.08|0
1656639260000|2022-07-01 01:34:20|10.69|9.09|10.7|9.1|10.7|9.1|10.69|9.09|0
1656639270000|2022-07-01 01:34:30|10.69|9.09|10.68|9.08|10.69|9.09|10.68|9.08|0
1656639280000|2022-07-01 01:34:40|10.69|9.09|10.66|9.06|10.69|9.09|10.66|9.06|0
1656639290000|2022-07-01 01:34:50|10.65|9.05|10.64|9.04|10.65|9.05|10.64|9.04|0
1656639300000|2022-07-01 01:35:00|10.63|9.03|10.65|9.05|10.65|9.05|10.63|9.03|0
1656639310000|2022-07-01 01:35:10|10.68|9.08|10.68|9.08|10.69|9.09|10.68|9.08|0
1656639320000|2022-07-01 01:35:20|10.69|9.09|10.66|9.06|10.69|9.09|10.66|9.06|0
1656639330000|2022-07-01 01:35:30|10.65|9.05|10.68|9.08|10.68|9.08|10.65|9.05|0
1656639340000|2022-07-01 01:35:40|10.69|9.09|10.71|9.11|10.71|9.11|10.69|9.09|0
1656639350000|2022-07-01 01:35:50|10.69|9.09|10.69|9.09|10.69|9.09|10.68|9.08|0
1656639360000|2022-07-01 01:36:00|10.68|9.08|10.68|9.08|10.68|9.08|10.68|9.08|0
1656639370000|2022-07-01 01:36:10|10.66|9.06|10.66|9.06|10.66|9.06|10.65|9.05|0
1656639380000|2022-07-01 01:36:20|10.67|9.07|10.66|9.06|10.67|9.07|10.66|9.06|0
1656639390000|2022-07-01 01:36:30|10.65|9.05|10.66|9.06|10.66|9.06|10.65|9.05|0
1656639400000|2022-07-01 01:36:40|10.65|9.05|10.61|9.01|10.65|9.05|10.61|9.01|0
1656639410000|2022-07-01 01:36:50|10.6|9|10.57|8.97|10.6|9|10.57|8.97|0
1656639420000|2022-07-01 01:37:00|10.56|8.96|10.54|8.94|10.56|8.96|10.53|8.93|0
1656639430000|2022-07-01 01:37:10|10.53|8.93|10.56|8.96|10.56|8.96|10.53|8.93|0
1656639450000|2022-07-01 01:37:30|10.57|8.97|10.57|8.97|10.58|8.98|10.57|8.97|0
1656639460000|2022-07-01 01:37:40|10.56|8.96|10.57|8.97|10.57|8.97|10.56|8.96|0
1656639470000|2022-07-01 01:37:50|10.58|8.98|10.57|8.97|10.58|8.98|10.57|8.97|0
1656639480000|2022-07-01 01:38:00|10.58|8.98|10.61|9.01|10.61|9.01|10.58|8.98|0
1656639490000|2022-07-01 01:38:10|10.62|9.02|10.63|9.03|10.63|9.03|10.62|9.02|0
1656639500000|2022-07-01 01:38:20|10.64|9.04|10.64|9.04|10.64|9.04|10.63|9.03|0
1656639510000|2022-07-01 01:38:30|10.66|9.06|10.64|9.04|10.66|9.06|10.64|9.04|0
1656639520000|2022-07-01 01:38:40|10.63|9.03|10.63|9.03|10.63|9.03|10.61|9.01|0
1656639530000|2022-07-01 01:38:50|10.62|9.02|10.63|9.03|10.63|9.03|10.62|9.02|0
1656639540000|2022-07-01 01:39:00|10.64|9.04|10.63|9.03|10.64|9.04|10.63|9.03|0
1656639550000|2022-07-01 01:39:10|10.64|9.04|10.68|9.08|10.68|9.08|10.64|9.04|0
1656639570000|2022-07-01 01:39:30|10.67|9.07|10.68|9.08|10.68|9.08|10.66|9.06|0
1656639580000|2022-07-01 01:39:40|10.67|9.07|10.69|9.09|10.69|9.09|10.66|9.06|0
1656639590000|2022-07-01 01:39:50|10.7|9.1|10.69|9.09|10.7|9.1|10.69|9.09|0
1656639600000|2022-07-01 01:40:00|10.68|9.08|10.71|9.11|10.71|9.11|10.68|9.08|0
1656639610000|2022-07-01 01:40:10|10.7|9.1|10.68|9.08|10.7|9.1|10.67|9.07|0
1656639620000|2022-07-01 01:40:20|10.7|9.1|10.7|9.1|10.7|9.1|10.7|9.1|0
1656639630000|2022-07-01 01:40:30|10.69|9.09|10.7|9.1|10.7|9.1|10.69|9.09|0
1656639650000|2022-07-01 01:40:50|10.68|9.08|10.7|9.1|10.7|9.1|10.68|9.08|0
1656639660000|2022-07-01 01:41:00|10.71|9.11|10.71|9.11|10.71|9.11|10.71|9.11|0
1656639670000|2022-07-01 01:41:10|10.72|9.12|10.72|9.12|10.72|9.12|10.72|9.12|0
1656639680000|2022-07-01 01:41:20|10.76|9.16|10.75|9.15|10.76|9.16|10.75|9.15|0
1656639690000|2022-07-01 01:41:30|10.74|9.14|10.72|9.12|10.74|9.14|10.72|9.12|0
1656639700000|2022-07-01 01:41:40|10.73|9.13|10.76|9.16|10.76|9.16|10.73|9.13|0
1656639710000|2022-07-01 01:41:50|10.75|9.15|10.76|9.16|10.76|9.16|10.75|9.15|0
1656639720000|2022-07-01 01:42:00|10.75|9.15|10.75|9.15|10.75|9.15|10.75|9.15|0
1656639730000|2022-07-01 01:42:10|10.76|9.16|10.75|9.15|10.76|9.16|10.75|9.15|0
1656639740000|2022-07-01 01:42:20|10.74|9.14|10.73|9.13|10.74|9.14|10.73|9.13|0
1656639750000|2022-07-01 01:42:30|10.74|9.14|10.75|9.15|10.76|9.16|10.74|9.14|0
1656639760000|2022-07-01 01:42:40|10.73|9.13|10.74|9.14|10.75|9.15|10.73|9.13|0
1656639770000|2022-07-01 01:42:50|10.75|9.15|10.74|9.14|10.75|9.15|10.72|9.12|0
1656639780000|2022-07-01 01:43:00|10.72|9.12|10.69|9.09|10.72|9.12|10.69|9.09|0
1656639790000|2022-07-01 01:43:10|10.68|9.08|10.69|9.09|10.69|9.09|10.68|9.08|0
1656639800000|2022-07-01 01:43:20|10.71|9.11|10.68|9.08|10.71|9.11|10.68|9.08|0
1656639810000|2022-07-01 01:43:30|10.69|9.09|10.7|9.1|10.7|9.1|10.69|9.09|0
1656639820000|2022-07-01 01:43:40|10.69|9.09|10.69|9.09|10.69|9.09|10.68|9.08|0
1656639830000|2022-07-01 01:43:50|10.68|9.08|10.65|9.05|10.68|9.08|10.65|9.05|0
1656639840000|2022-07-01 01:44:00|10.66|9.06|10.66|9.06|10.66|9.06|10.66|9.06|0
1656639850000|2022-07-01 01:44:10|10.68|9.08|10.68|9.08|10.68|9.08|10.68|9.08|0
1656639860000|2022-07-01 01:44:20|10.67|9.07|10.69|9.09|10.69|9.09|10.67|9.07|0
1656639870000|2022-07-01 01:44:30|10.68|9.08|10.69|9.09|10.69|9.09|10.68|9.08|0
1656639880000|2022-07-01 01:44:40|10.67|9.07|10.66|9.06|10.67|9.07|10.66|9.06|0
1656639890000|2022-07-01 01:44:50|10.65|9.05|10.65|9.05|10.66|9.06|10.65|9.05|0
1656639900000|2022-07-01 01:45:00|10.68|9.08|10.7|9.1|10.7|9.1|10.68|9.08|0
1656639910000|2022-07-01 01:45:10|10.71|9.11|10.71|9.11|10.71|9.11|10.69|9.09|0
1656639920000|2022-07-01 01:45:20|10.72|9.12|10.71|9.11|10.72|9.12|10.71|9.11|0
1656639930000|2022-07-01 01:45:30|10.7|9.1|10.73|9.13|10.73|9.13|10.7|9.1|0
1656639940000|2022-07-01 01:45:40|10.74|9.14|10.74|9.14|10.74|9.14|10.72|9.12|0
1656639950000|2022-07-01 01:45:50|10.73|9.13|10.74|9.14|10.74|9.14|10.73|9.13|0
1656639960000|2022-07-01 01:46:00|10.75|9.15|10.75|9.15|10.75|9.15|10.75|9.15|0
1656639970000|2022-07-01 01:46:10|10.74|9.14|10.74|9.14|10.74|9.14|10.74|9.14|0
1656639980000|2022-07-01 01:46:20|10.75|9.15|10.76|9.16|10.76|9.16|10.75|9.15|0
1656639990000|2022-07-01 01:46:30|10.71|9.11|10.71|9.11|10.71|9.11|10.71|9.11|0
1656640000000|2022-07-01 01:46:40|10.72|9.12|10.72|9.12|10.73|9.13|10.72|9.12|0
1656640010000|2022-07-01 01:46:50|10.73|9.13|10.73|9.13|10.73|9.13|10.73|9.13|0
1656640020000|2022-07-01 01:47:00|10.74|9.14|10.71|9.11|10.74|9.14|10.71|9.11|0
1656640030000|2022-07-01 01:47:10|10.7|9.1|10.7|9.1|10.7|9.1|10.7|9.1|0
1656640040000|2022-07-01 01:47:20|10.69|9.09|10.68|9.08|10.69|9.09|10.68|9.08|0
1656640050000|2022-07-01 01:47:30|10.67|9.07|10.66|9.06|10.67|9.07|10.66|9.06|0
1656640060000|2022-07-01 01:47:40|10.67|9.07|10.67|9.07|10.67|9.07|10.67|9.07|0
1656640070000|2022-07-01 01:47:50|10.7|9.1|10.7|9.1|10.7|9.1|10.69|9.09|0
1656640080000|2022-07-01 01:48:00|10.69|9.09|10.69|9.09|10.69|9.09|10.68|9.08|0
1656640090000|2022-07-01 01:48:10|10.67|9.07|10.67|9.07|10.67|9.07|10.66|9.06|0
1656640100000|2022-07-01 01:48:20|10.7|9.1|10.7|9.1|10.7|9.1|10.7|9.1|0
1656640110000|2022-07-01 01:48:30|10.69|9.09|10.71|9.11|10.71|9.11|10.69|9.09|0
1656640120000|2022-07-01 01:48:40|10.73|9.13|10.74|9.14|10.74|9.14|10.73|9.13|0
1656640130000|2022-07-01 01:48:50|10.73|9.13|10.72|9.12|10.73|9.13|10.72|9.12|0
1656640140000|2022-07-01 01:49:00|10.71|9.11|10.73|9.13|10.73|9.13|10.71|9.11|0
1656640150000|2022-07-01 01:49:10|10.75|9.15|10.72|9.12|10.75|9.15|10.72|9.12|0
1656640170000|2022-07-01 01:49:30|10.71|9.11|10.7|9.1|10.72|9.12|10.7|9.1|0
1656640180000|2022-07-01 01:49:40|10.71|9.11|10.7|9.1|10.71|9.11|10.7|9.1|0
1656640190000|2022-07-01 01:49:50|10.69|9.09|10.69|9.09|10.7|9.1|10.69|9.09|0
1656640200000|2022-07-01 01:50:00|10.67|9.07|10.7|9.1|10.7|9.1|10.67|9.07|0
1656640210000|2022-07-01 01:50:10|10.72|9.12|10.71|9.11|10.72|9.12|10.71|9.11|0
1656640220000|2022-07-01 01:50:20|10.7|9.1|10.71|9.11|10.72|9.12|10.7|9.1|0
1656640230000|2022-07-01 01:50:30|10.7|9.1|10.71|9.11|10.71|9.11|10.7|9.1|0
1656640250000|2022-07-01 01:50:50|10.7|9.1|10.7|9.1|10.7|9.1|10.7|9.1|0
1656640260000|2022-07-01 01:51:00|10.71|9.11|10.74|9.14|10.74|9.14|10.71|9.11|0
1656640270000|2022-07-01 01:51:10|10.73|9.13|10.75|9.15|10.75|9.15|10.73|9.13|0
1656640280000|2022-07-01 01:51:20|10.76|9.16|10.74|9.14|10.76|9.16|10.74|9.14|0
1656640290000|2022-07-01 01:51:30|10.75|9.15|10.75|9.15|10.75|9.15|10.74|9.14|0
1656640300000|2022-07-01 01:51:40|10.74|9.14|10.76|9.16|10.76|9.16|10.74|9.14|0
1656640320000|2022-07-01 01:52:00|10.75|9.15|10.75|9.15|10.75|9.15|10.75|9.15|0
1656640330000|2022-07-01 01:52:10|10.76|9.16|10.76|9.16|10.76|9.16|10.75|9.15|0
1656640340000|2022-07-01 01:52:20|10.77|9.17|10.76|9.16|10.77|9.17|10.76|9.16|0
1656640350000|2022-07-01 01:52:30|10.77|9.17|10.8|9.2|10.8|9.2|10.77|9.17|0
1656640360000|2022-07-01 01:52:40|10.81|9.21|10.81|9.21|10.82|9.22|10.81|9.21|0
1656640370000|2022-07-01 01:52:50|10.82|9.22|10.83|9.23|10.83|9.23|10.81|9.21|0
1656640380000|2022-07-01 01:53:00|10.84|9.24|10.8|9.2|10.84|9.24|10.8|9.2|0
1656640390000|2022-07-01 01:53:10|10.81|9.21|10.82|9.22|10.82|9.22|10.81|9.21|0
1656640400000|2022-07-01 01:53:20|10.81|9.21|10.82|9.22|10.82|9.22|10.8|9.2|0
1656640410000|2022-07-01 01:53:30|10.81|9.21|10.79|9.19|10.81|9.21|10.79|9.19|0
1656640420000|2022-07-01 01:53:40|10.77|9.17|10.77|9.17|10.77|9.17|10.76|9.16|0
1656640430000|2022-07-01 01:53:50|10.76|9.16|10.76|9.16|10.76|9.16|10.76|9.16|0
1656640440000|2022-07-01 01:54:00|10.75|9.15|10.76|9.16|10.77|9.17|10.75|9.15|0
1656640450000|2022-07-01 01:54:10|10.77|9.17|10.77|9.17|10.77|9.17|10.77|9.17|0
1656640460000|2022-07-01 01:54:20|10.76|9.16|10.77|9.17|10.77|9.17|10.76|9.16|0
1656640470000|2022-07-01 01:54:30|10.76|9.16|10.77|9.17|10.77|9.17|10.76|9.16|0
1656640480000|2022-07-01 01:54:40|10.76|9.16|10.77|9.17|10.77|9.17|10.76|9.16|0
1656640490000|2022-07-01 01:54:50|10.76|9.16|10.77|9.17|10.77|9.17|10.76|9.16|0
1656640510000|2022-07-01 01:55:10|10.76|9.16|10.75|9.15|10.76|9.16|10.75|9.15|0
1656640520000|2022-07-01 01:55:20|10.74|9.14|10.73|9.13|10.74|9.14|10.73|9.13|0
1656640530000|2022-07-01 01:55:30|10.74|9.14|10.76|9.16|10.76|9.16|10.74|9.14|0
1656640540000|2022-07-01 01:55:40|10.75|9.15|10.74|9.14|10.76|9.16|10.74|9.14|0
1656640550000|2022-07-01 01:55:50|10.73|9.13|10.75|9.15|10.75|9.15|10.73|9.13|0
1656640560000|2022-07-01 01:56:00|10.74|9.14|10.75|9.15|10.75|9.15|10.74|9.14|0
1656640570000|2022-07-01 01:56:10|10.74|9.14|10.75|9.15|10.75|9.15|10.74|9.14|0
1656640580000|2022-07-01 01:56:20|10.74|9.14|10.74|9.14|10.74|9.14|10.74|9.14|0
1656640590000|2022-07-01 01:56:30|10.75|9.15|10.75|9.15|10.75|9.15|10.75|9.15|0
1656640600000|2022-07-01 01:56:40|10.73|9.13|10.72|9.12|10.73|9.13|10.72|9.12|0
1656640610000|2022-07-01 01:56:50|10.73|9.13|10.72|9.12|10.73|9.13|10.72|9.12|0
1656640620000|2022-07-01 01:57:00|10.71|9.11|10.71|9.11|10.72|9.12|10.71|9.11|0
1656640630000|2022-07-01 01:57:10|10.72|9.12|10.72|9.12|10.72|9.12|10.72|9.12|0
1656640640000|2022-07-01 01:57:20|10.71|9.11|10.72|9.12|10.73|9.13|10.71|9.11|0
1656640650000|2022-07-01 01:57:30|10.73|9.13|10.73|9.13|10.73|9.13|10.73|9.13|0
1656640660000|2022-07-01 01:57:40|10.74|9.14|10.71|9.11|10.74|9.14|10.71|9.11|0
1656640670000|2022-07-01 01:57:50|10.72|9.12|10.72|9.12|10.72|9.12|10.71|9.11|0
1656640680000|2022-07-01 01:58:00|10.71|9.11|10.72|9.12|10.72|9.12|10.71|9.11|0
1656640690000|2022-07-01 01:58:10|10.71|9.11|10.71|9.11|10.71|9.11|10.71|9.11|0
1656640700000|2022-07-01 01:58:20|10.7|9.1|10.7|9.1|10.7|9.1|10.7|9.1|0
1656640710000|2022-07-01 01:58:30|10.71|9.11|10.7|9.1|10.71|9.11|10.7|9.1|0
1656640720000|2022-07-01 01:58:40|10.69|9.09|10.71|9.11|10.71|9.11|10.69|9.09|0
1656640730000|2022-07-01 01:58:50|10.72|9.12|10.74|9.14|10.74|9.14|10.72|9.12|0
1656640740000|2022-07-01 01:59:00|10.73|9.13|10.72|9.12|10.73|9.13|10.72|9.12|0
1656640750000|2022-07-01 01:59:10|10.73|9.13|10.73|9.13|10.73|9.13|10.73|9.13|0
1656640760000|2022-07-01 01:59:20|10.72|9.12|10.74|9.14|10.74|9.14|10.72|9.12|0
1656640770000|2022-07-01 01:59:30|10.77|9.17|10.73|9.13|10.77|9.17|10.73|9.13|0
1656640780000|2022-07-01 01:59:40|10.74|9.14|10.74|9.14|10.74|9.14|10.74|9.14|0
1656640790000|2022-07-01 01:59:50|10.73|9.13|10.74|9.14|10.74|9.14|10.73|9.13|0
1656640800000|2022-07-01 02:00:00|10.73|9.13|10.71|9.11|10.73|9.13|10.71|9.11|0
1656640810000|2022-07-01 02:00:10|10.7|9.1|10.7|9.1|10.71|9.11|10.7|9.1|0
1656640820000|2022-07-01 02:00:20|10.69|9.09|10.69|9.09|10.69|9.09|10.69|9.09|0
1656640830000|2022-07-01 02:00:30|10.67|9.07|10.67|9.07|10.67|9.07|10.67|9.07|0
1656640840000|2022-07-01 02:00:40|10.66|9.06|10.65|9.05|10.66|9.06|10.65|9.05|0
1656640850000|2022-07-01 02:00:50|10.66|9.06|10.66|9.06|10.67|9.07|10.66|9.06|0
1656640860000|2022-07-01 02:01:00|10.7|9.1|10.71|9.11|10.71|9.11|10.7|9.1|0
1656640870000|2022-07-01 02:01:10|10.72|9.12|10.72|9.12|10.72|9.12|10.71|9.11|0
1656640880000|2022-07-01 02:01:20|10.73|9.13|10.72|9.12|10.73|9.13|10.71|9.11|0
1656640890000|2022-07-01 02:01:30|10.71|9.11|10.72|9.12|10.72|9.12|10.71|9.11|0
1656640910000|2022-07-01 02:01:50|10.74|9.14|10.74|9.14|10.74|9.14|10.74|9.14|0
1656640920000|2022-07-01 02:02:00|10.75|9.15|10.76|9.16|10.76|9.16|10.75|9.15|0
1656640930000|2022-07-01 02:02:10|10.77|9.17|10.78|9.18|10.78|9.18|10.77|9.17|0
1656640950000|2022-07-01 02:02:30|10.77|9.17|10.78|9.18|10.78|9.18|10.77|9.17|0
1656640970000|2022-07-01 02:02:50|10.8|9.2|10.81|9.21|10.81|9.21|10.8|9.2|0
1656640980000|2022-07-01 02:03:00|10.8|9.2|10.83|9.23|10.83|9.23|10.8|9.2|0
1656640990000|2022-07-01 02:03:10|10.82|9.22|10.85|9.25|10.85|9.25|10.82|9.22|0
1656641000000|2022-07-01 02:03:20|10.84|9.24|10.83|9.23|10.84|9.24|10.83|9.23|0
1656641010000|2022-07-01 02:03:30|10.82|9.22|10.83|9.23|10.83|9.23|10.82|9.22|0
1656641020000|2022-07-01 02:03:40|10.85|9.25|10.86|9.26|10.86|9.26|10.85|9.25|0
1656641030000|2022-07-01 02:03:50|10.84|9.24|10.85|9.25|10.85|9.25|10.84|9.24|0
1656641040000|2022-07-01 02:04:00|10.84|9.24|10.85|9.25|10.85|9.25|10.84|9.24|0
1656641050000|2022-07-01 02:04:10|10.83|9.23|10.83|9.23|10.84|9.24|10.83|9.23|0
1656641060000|2022-07-01 02:04:20|10.85|9.25|10.86|9.26|10.86|9.26|10.85|9.25|0
1656641070000|2022-07-01 02:04:30|10.85|9.25|10.91|9.31|10.91|9.31|10.85|9.25|0
1656641080000|2022-07-01 02:04:40|10.9|9.3|10.88|9.28|10.9|9.3|10.88|9.28|0
1656641090000|2022-07-01 02:04:50|10.89|9.29|10.88|9.28|10.9|9.3|10.88|9.28|0
1656641100000|2022-07-01 02:05:00|10.9|9.3|10.91|9.31|10.91|9.31|10.9|9.3|0
1656641110000|2022-07-01 02:05:10|10.9|9.3|10.9|9.3|10.9|9.3|10.9|9.3|0
1656641120000|2022-07-01 02:05:20|10.92|9.32|10.92|9.32|10.92|9.32|10.91|9.31|0
1656641130000|2022-07-01 02:05:30|10.91|9.31|10.9|9.3|10.91|9.31|10.9|9.3|0
1656641140000|2022-07-01 02:05:40|10.91|9.31|10.91|9.31|10.91|9.31|10.91|9.31|0
1656641150000|2022-07-01 02:05:50|10.92|9.32|10.91|9.31|10.92|9.32|10.91|9.31|0
1656641160000|2022-07-01 02:06:00|10.92|9.32|10.92|9.32|10.92|9.32|10.91|9.31|0
1656641170000|2022-07-01 02:06:10|10.93|9.33|10.94|9.34|10.94|9.34|10.93|9.33|0
1656641180000|2022-07-01 02:06:20|10.93|9.33|10.92|9.32|10.93|9.33|10.92|9.32|0
1656641190000|2022-07-01 02:06:30|10.91|9.31|10.91|9.31|10.91|9.31|10.9|9.3|0
1656641200000|2022-07-01 02:06:40|10.9|9.3|10.9|9.3|10.91|9.31|10.89|9.29|0
1656641210000|2022-07-01 02:06:50|10.91|9.31|10.92|9.32|10.93|9.33|10.91|9.31|0
1656641230000|2022-07-01 02:07:10|10.93|9.33|10.93|9.33|10.93|9.33|10.92|9.32|0
1656641240000|2022-07-01 02:07:20|10.92|9.32|10.92|9.32|10.92|9.32|10.92|9.32|0
1656641250000|2022-07-01 02:07:30|10.94|9.34|10.93|9.33|10.94|9.34|10.93|9.33|0
1656641260000|2022-07-01 02:07:40|10.94|9.34|10.95|9.35|10.95|9.35|10.94|9.34|0
1656641270000|2022-07-01 02:07:50|10.94|9.34|10.95|9.35|10.95|9.35|10.94|9.34|0
1656641280000|2022-07-01 02:08:00|10.93|9.33|10.94|9.34|10.94|9.34|10.93|9.33|0
1656641310000|2022-07-01 02:08:30|10.92|9.32|10.93|9.33|10.93|9.33|10.92|9.32|0
1656641320000|2022-07-01 02:08:40|10.92|9.32|10.91|9.31|10.92|9.32|10.91|9.31|0
1656641330000|2022-07-01 02:08:50|10.9|9.3|10.91|9.31|10.91|9.31|10.9|9.3|0
1656641340000|2022-07-01 02:09:00|10.92|9.32|10.9|9.3|10.92|9.32|10.9|9.3|0
1656641350000|2022-07-01 02:09:10|10.91|9.31|10.91|9.31|10.91|9.31|10.9|9.3|0
1656641360000|2022-07-01 02:09:20|10.9|9.3|10.91|9.31|10.91|9.31|10.9|9.3|0
1656641370000|2022-07-01 02:09:30|10.9|9.3|10.91|9.31|10.91|9.31|10.9|9.3|0
1656641380000|2022-07-01 02:09:40|10.92|9.32|10.91|9.31|10.92|9.32|10.91|9.31|0
1656641390000|2022-07-01 02:09:50|10.9|9.3|10.9|9.3|10.91|9.31|10.9|9.3|0
1656641400000|2022-07-01 02:10:00|10.91|9.31|10.94|9.34|10.94|9.34|10.91|9.31|0
1656641410000|2022-07-01 02:10:10|10.95|9.35|10.97|9.37|10.97|9.37|10.95|9.35|0
1656641420000|2022-07-01 02:10:20|10.96|9.36|10.95|9.35|10.96|9.36|10.95|9.35|0
1656641440000|2022-07-01 02:10:40|10.94|9.34|10.94|9.34|10.94|9.34|10.93|9.33|0
1656641460000|2022-07-01 02:11:00|10.93|9.33|10.94|9.34|10.94|9.34|10.93|9.33|0
1656641480000|2022-07-01 02:11:20|10.95|9.35|10.93|9.33|10.95|9.35|10.93|9.33|0
1656641490000|2022-07-01 02:11:30|10.94|9.34|10.96|9.36|10.96|9.36|10.94|9.34|0
1656641500000|2022-07-01 02:11:40|10.97|9.37|10.97|9.37|10.97|9.37|10.97|9.37|0
1656641510000|2022-07-01 02:11:50|10.96|9.36|10.96|9.36|10.96|9.36|10.96|9.36|0
1656641520000|2022-07-01 02:12:00|10.97|9.37|10.96|9.36|10.97|9.37|10.96|9.36|0
1656641540000|2022-07-01 02:12:20|10.98|9.38|10.99|9.39|10.99|9.39|10.98|9.38|0
1656641550000|2022-07-01 02:12:30|10.98|9.38|11|9.4|11|9.4|10.98|9.38|0
1656641560000|2022-07-01 02:12:40|10.98|9.38|10.99|9.39|10.99|9.39|10.98|9.38|0
1656641570000|2022-07-01 02:12:50|10.98|9.38|11|9.4|11|9.4|10.98|9.38|0
1656641580000|2022-07-01 02:13:00|11.01|9.41|11.01|9.41|11.01|9.41|11.01|9.41|0
1656641600000|2022-07-01 02:13:20|11.02|9.42|11.02|9.42|11.02|9.42|11.02|9.42|0
1656641610000|2022-07-01 02:13:30|11.06|9.46|11.05|9.45|11.06|9.46|11.04|9.44|0
1656641620000|2022-07-01 02:13:40|11.06|9.46|11.04|9.44|11.06|9.46|11.04|9.44|0
1656641630000|2022-07-01 02:13:50|11.05|9.45|11.04|9.44|11.05|9.45|11.04|9.44|0
1656641640000|2022-07-01 02:14:00|11.03|9.43|11.02|9.42|11.03|9.43|11.02|9.42|0
1656641650000|2022-07-01 02:14:10|11.03|9.43|11.02|9.42|11.03|9.43|11.02|9.42|0
1656641660000|2022-07-01 02:14:20|11.01|9.41|11|9.4|11.02|9.42|11|9.4|0
1656641670000|2022-07-01 02:14:30|10.98|9.38|10.96|9.36|10.98|9.38|10.96|9.36|0
1656641680000|2022-07-01 02:14:40|10.97|9.37|10.97|9.37|10.97|9.37|10.97|9.37|0
1656641690000|2022-07-01 02:14:50|10.98|9.38|10.99|9.39|10.99|9.39|10.98|9.38|0
1656641700000|2022-07-01 02:15:00|11|9.4|10.98|9.38|11|9.4|10.98|9.38|0
1656641710000|2022-07-01 02:15:10|10.97|9.37|10.97|9.37|10.97|9.37|10.97|9.37|0
1656641720000|2022-07-01 02:15:20|10.96|9.36|10.95|9.35|10.96|9.36|10.95|9.35|0
1656641730000|2022-07-01 02:15:30|10.96|9.36|10.96|9.36|10.96|9.36|10.95|9.35|0
1656641740000|2022-07-01 02:15:40|10.97|9.37|10.96|9.36|10.97|9.37|10.96|9.36|0
1656641750000|2022-07-01 02:15:50|10.95|9.35|10.94|9.34|10.95|9.35|10.94|9.34|0
1656641760000|2022-07-01 02:16:00|10.93|9.33|10.94|9.34|10.94|9.34|10.93|9.33|0
1656641770000|2022-07-01 02:16:10|10.92|9.32|10.93|9.33|10.93|9.33|10.92|9.32|0
1656641780000|2022-07-01 02:16:20|10.92|9.32|10.92|9.32|10.92|9.32|10.92|9.32|0
1656641790000|2022-07-01 02:16:30|10.93|9.33|10.93|9.33|10.93|9.33|10.93|9.33|0
1656641800000|2022-07-01 02:16:40|10.92|9.32|10.92|9.32|10.92|9.32|10.92|9.32|0
1656641810000|2022-07-01 02:16:50|10.91|9.31|10.9|9.3|10.91|9.31|10.9|9.3|0
1656641820000|2022-07-01 02:17:00|10.89|9.29|10.91|9.31|10.91|9.31|10.89|9.29|0
1656641830000|2022-07-01 02:17:10|10.9|9.3|10.89|9.29|10.91|9.31|10.89|9.29|0
1656641840000|2022-07-01 02:17:20|10.88|9.28|10.87|9.27|10.88|9.28|10.87|9.27|0
1656641850000|2022-07-01 02:17:30|10.88|9.28|10.88|9.28|10.88|9.28|10.88|9.28|0
1656641860000|2022-07-01 02:17:40|10.87|9.27|10.87|9.27|10.87|9.27|10.87|9.27|0
1656641870000|2022-07-01 02:17:50|10.88|9.28|10.88|9.28|10.88|9.28|10.88|9.28|0
1656641880000|2022-07-01 02:18:00|10.87|9.27|10.85|9.25|10.87|9.27|10.85|9.25|0
1656641890000|2022-07-01 02:18:10|10.84|9.24|10.83|9.23|10.84|9.24|10.83|9.23|0
1656641910000|2022-07-01 02:18:30|10.84|9.24|10.84|9.24|10.84|9.24|10.84|9.24|0
1656641920000|2022-07-01 02:18:40|10.82|9.22|10.82|9.22|10.83|9.23|10.81|9.21|0
1656641930000|2022-07-01 02:18:50|10.83|9.23|10.82|9.22|10.83|9.23|10.82|9.22|0
1656641940000|2022-07-01 02:19:00|10.83|9.23|10.87|9.27|10.87|9.27|10.83|9.23|0
1656641950000|2022-07-01 02:19:10|10.85|9.25|10.85|9.25|10.85|9.25|10.85|9.25|0
1656641960000|2022-07-01 02:19:20|10.87|9.27|10.87|9.27|10.87|9.27|10.87|9.27|0
1656641970000|2022-07-01 02:19:30|10.86|9.26|10.86|9.26|10.87|9.27|10.86|9.26|0
1656641980000|2022-07-01 02:19:40|10.87|9.27|10.86|9.26|10.87|9.27|10.86|9.26|0
1656642000000|2022-07-01 02:20:00|10.85|9.25|10.83|9.23|10.85|9.25|10.83|9.23|0
1656642010000|2022-07-01 02:20:10|10.82|9.22|10.82|9.22|10.82|9.22|10.82|9.22|0
1656642020000|2022-07-01 02:20:20|10.84|9.24|10.83|9.23|10.84|9.24|10.83|9.23|0
1656642030000|2022-07-01 02:20:30|10.82|9.22|10.83|9.23|10.83|9.23|10.82|9.22|0
1656642040000|2022-07-01 02:20:40|10.81|9.21|10.78|9.18|10.81|9.21|10.78|9.18|0
1656642050000|2022-07-01 02:20:50|10.79|9.19|10.78|9.18|10.79|9.19|10.78|9.18|0
1656642060000|2022-07-01 02:21:00|10.77|9.17|10.77|9.17|10.77|9.17|10.77|9.17|0
1656642070000|2022-07-01 02:21:10|10.78|9.18|10.78|9.18|10.78|9.18|10.77|9.17|0
1656642080000|2022-07-01 02:21:20|10.79|9.19|10.78|9.18|10.79|9.19|10.78|9.18|0
1656642090000|2022-07-01 02:21:30|10.77|9.17|10.79|9.19|10.79|9.19|10.77|9.17|0
1656642100000|2022-07-01 02:21:40|10.8|9.2|10.8|9.2|10.8|9.2|10.8|9.2|0
1656642110000|2022-07-01 02:21:50|10.81|9.21|10.79|9.19|10.81|9.21|10.79|9.19|0
1656642120000|2022-07-01 02:22:00|10.81|9.21|10.8|9.2|10.81|9.21|10.8|9.2|0
1656642130000|2022-07-01 02:22:10|10.78|9.18|10.78|9.18|10.78|9.18|10.77|9.17|0
1656642140000|2022-07-01 02:22:20|10.77|9.17|10.76|9.16|10.77|9.17|10.76|9.16|0
1656642150000|2022-07-01 02:22:30|10.77|9.17|10.75|9.15|10.77|9.17|10.75|9.15|0
1656642160000|2022-07-01 02:22:40|10.74|9.14|10.75|9.15|10.75|9.15|10.73|9.13|0
1656642180000|2022-07-01 02:23:00|10.74|9.14|10.74|9.14|10.74|9.14|10.74|9.14|0
1656642190000|2022-07-01 02:23:10|10.73|9.13|10.73|9.13|10.73|9.13|10.73|9.13|0
1656642200000|2022-07-01 02:23:20|10.76|9.16|10.76|9.16|10.76|9.16|10.76|9.16|0
1656642210000|2022-07-01 02:23:30|10.75|9.15|10.75|9.15|10.75|9.15|10.75|9.15|0
1656642220000|2022-07-01 02:23:40|10.76|9.16|10.74|9.14|10.76|9.16|10.74|9.14|0
1656642230000|2022-07-01 02:23:50|10.73|9.13|10.73|9.13|10.73|9.13|10.73|9.13|0
1656642240000|2022-07-01 02:24:00|10.72|9.12|10.7|9.1|10.72|9.12|10.69|9.09|0
1656642250000|2022-07-01 02:24:10|10.71|9.11|10.71|9.11|10.71|9.11|10.7|9.1|0
1656642260000|2022-07-01 02:24:20|10.69|9.09|10.69|9.09|10.7|9.1|10.69|9.09|0
1656642270000|2022-07-01 02:24:30|10.68|9.08|10.66|9.06|10.68|9.08|10.66|9.06|0
1656642280000|2022-07-01 02:24:40|10.67|9.07|10.67|9.07|10.67|9.07|10.66|9.06|0
1656642290000|2022-07-01 02:24:50|10.66|9.06|10.66|9.06|10.66|9.06|10.66|9.06|0
1656642300000|2022-07-01 02:25:00|10.67|9.07|10.66|9.06|10.67|9.07|10.66|9.06|0
1656642320000|2022-07-01 02:25:20|10.65|9.05|10.65|9.05|10.65|9.05|10.65|9.05|0
1656642330000|2022-07-01 02:25:30|10.64|9.04|10.64|9.04|10.64|9.04|10.64|9.04|0
1656642340000|2022-07-01 02:25:40|10.65|9.05|10.64|9.04|10.65|9.05|10.64|9.04|0
1656642350000|2022-07-01 02:25:50|10.61|9.01|10.6|9|10.61|9.01|10.6|9|0
1656642360000|2022-07-01 02:26:00|10.59|8.99|10.58|8.98|10.6|9|10.58|8.98|0
1656642370000|2022-07-01 02:26:10|10.57|8.97|10.57|8.97|10.57|8.97|10.57|8.97|0
1656642380000|2022-07-01 02:26:20|10.56|8.96|10.56|8.96|10.56|8.96|10.56|8.96|0
1656642390000|2022-07-01 02:26:30|10.57|8.97|10.6|9|10.62|9.02|10.57|8.97|0
1656642400000|2022-07-01 02:26:40|10.58|8.98|10.61|9.01|10.61|9.01|10.58|8.98|0
1656642410000|2022-07-01 02:26:50|10.63|9.03|10.64|9.04|10.64|9.04|10.63|9.03|0
1656642420000|2022-07-01 02:27:00|10.58|8.98|10.58|8.98|10.59|8.99|10.57|8.97|0
1656642430000|2022-07-01 02:27:10|10.59|8.99|10.62|9.02|10.62|9.02|10.59|8.99|0
1656642440000|2022-07-01 02:27:20|10.63|9.03|10.63|9.03|10.63|9.03|10.63|9.03|0
1656642450000|2022-07-01 02:27:30|10.62|9.02|10.62|9.02|10.63|9.03|10.62|9.02|0
1656642460000|2022-07-01 02:27:40|10.63|9.03|10.61|9.01|10.63|9.03|10.61|9.01|0
1656642470000|2022-07-01 02:27:50|10.62|9.02|10.61|9.01|10.62|9.02|10.61|9.01|0
1656642480000|2022-07-01 02:28:00|10.6|9|10.61|9.01|10.61|9.01|10.6|9|0
1656642490000|2022-07-01 02:28:10|10.6|9|10.61|9.01|10.61|9.01|10.6|9|0
1656642500000|2022-07-01 02:28:20|10.6|9|10.6|9|10.6|9|10.6|9|0
1656642510000|2022-07-01 02:28:30|10.61|9.01|10.62|9.02|10.62|9.02|10.61|9.01|0
1656642520000|2022-07-01 02:28:40|10.63|9.03|10.61|9.01|10.63|9.03|10.61|9.01|0
1656642530000|2022-07-01 02:28:50|10.62|9.02|10.61|9.01|10.62|9.02|10.61|9.01|0
1656642540000|2022-07-01 02:29:00|10.6|9|10.58|8.98|10.61|9.01|10.58|8.98|0
1656642550000|2022-07-01 02:29:10|10.59|8.99|10.61|9.01|10.61|9.01|10.59|8.99|0
1656642560000|2022-07-01 02:29:20|10.63|9.03|10.63|9.03|10.63|9.03|10.63|9.03|0
1656642570000|2022-07-01 02:29:30|10.62|9.02|10.62|9.02|10.63|9.03|10.62|9.02|0
1656642580000|2022-07-01 02:29:40|10.63|9.03|10.63|9.03|10.63|9.03|10.62|9.02|0
1656642600000|2022-07-01 02:30:00|10.64|9.04|10.66|9.06|10.66|9.06|10.64|9.04|0
1656642610000|2022-07-01 02:30:10|10.67|9.07|10.64|9.04|10.67|9.07|10.64|9.04|0
1656642620000|2022-07-01 02:30:20|10.63|9.03|10.64|9.04|10.64|9.04|10.63|9.03|0
1656642630000|2022-07-01 02:30:30|10.63|9.03|10.63|9.03|10.63|9.03|10.62|9.02|0
1656642640000|2022-07-01 02:30:40|10.64|9.04|10.62|9.02|10.64|9.04|10.62|9.02|0
1656642660000|2022-07-01 02:31:00|10.61|9.01|10.57|8.97|10.61|9.01|10.57|8.97|0
1656642670000|2022-07-01 02:31:10|10.56|8.96|10.56|8.96|10.56|8.96|10.54|8.94|0
1656642680000|2022-07-01 02:31:20|10.55|8.95|10.55|8.95|10.55|8.95|10.55|8.95|0
1656642690000|2022-07-01 02:31:30|10.56|8.96|10.51|8.91|10.56|8.96|10.51|8.91|0
1656642700000|2022-07-01 02:31:40|10.48|8.88|10.37|8.77|10.48|8.88|10.37|8.77|0
1656642710000|2022-07-01 02:31:50|10.34|8.74|10.39|8.79|10.39|8.79|10.34|8.74|0
1656642720000|2022-07-01 02:32:00|10.34|8.74|10.33|8.73|10.35|8.75|10.33|8.73|0
1656642730000|2022-07-01 02:32:10|10.34|8.74|10.34|8.74|10.34|8.74|10.34|8.74|0
1656642750000|2022-07-01 02:32:30|10.3|8.7|10.31|8.71|10.31|8.71|10.3|8.7|0
1656642760000|2022-07-01 02:32:40|10.32|8.72|10.31|8.71|10.32|8.72|10.3|8.7|0
1656642770000|2022-07-01 02:32:50|10.3|8.7|10.28|8.68|10.3|8.7|10.27|8.67|0
1656642780000|2022-07-01 02:33:00|10.29|8.69|10.34|8.74|10.34|8.74|10.29|8.69|0
1656642790000|2022-07-01 02:33:10|10.32|8.72|10.31|8.71|10.32|8.72|10.3|8.7|0
1656642800000|2022-07-01 02:33:20|10.3|8.7|10.34|8.74|10.34|8.74|10.3|8.7|0
1656642810000|2022-07-01 02:33:30|10.33|8.73|10.36|8.76|10.36|8.76|10.33|8.73|0
1656642820000|2022-07-01 02:33:40|10.35|8.75|10.35|8.75|10.35|8.75|10.35|8.75|0
1656642830000|2022-07-01 02:33:50|10.39|8.79|10.37|8.77|10.39|8.79|10.37|8.77|0
1656642840000|2022-07-01 02:34:00|10.38|8.78|10.38|8.78|10.39|8.79|10.38|8.78|0
1656642850000|2022-07-01 02:34:10|10.39|8.79|10.35|8.75|10.39|8.79|10.35|8.75|0
1656642860000|2022-07-01 02:34:20|10.36|8.76|10.34|8.74|10.36|8.76|10.34|8.74|0
1656642870000|2022-07-01 02:34:30|10.31|8.71|10.31|8.71|10.31|8.71|10.31|8.71|0
1656642880000|2022-07-01 02:34:40|10.29|8.69|10.33|8.73|10.33|8.73|10.29|8.69|0
1656642890000|2022-07-01 02:34:50|10.34|8.74|10.35|8.75|10.35|8.75|10.32|8.72|0
1656642900000|2022-07-01 02:35:00|10.34|8.74|10.37|8.77|10.37|8.77|10.34|8.74|0
1656642910000|2022-07-01 02:35:10|10.36|8.76|10.34|8.74|10.36|8.76|10.34|8.74|0
1656642920000|2022-07-01 02:35:20|10.35|8.75|10.37|8.77|10.37|8.77|10.35|8.75|0
1656642930000|2022-07-01 02:35:30|10.36|8.76|10.35|8.75|10.36|8.76|10.35|8.75|0
1656642940000|2022-07-01 02:35:40|10.36|8.76|10.38|8.78|10.38|8.78|10.36|8.76|0
1656642950000|2022-07-01 02:35:50|10.39|8.79|10.38|8.78|10.39|8.79|10.38|8.78|0
1656642960000|2022-07-01 02:36:00|10.39|8.79|10.38|8.78|10.39|8.79|10.37|8.77|0
1656642970000|2022-07-01 02:36:10|10.39|8.79|10.39|8.79|10.39|8.79|10.38|8.78|0
1656642980000|2022-07-01 02:36:20|10.4|8.8|10.41|8.81|10.41|8.81|10.39|8.79|0
1656642990000|2022-07-01 02:36:30|10.39|8.79|10.38|8.78|10.39|8.79|10.38|8.78|0
1656643000000|2022-07-01 02:36:40|10.36|8.76|10.36|8.76|10.36|8.76|10.35|8.75|0
1656643010000|2022-07-01 02:36:50|10.35|8.75|10.35|8.75|10.35|8.75|10.34|8.74|0
1656643020000|2022-07-01 02:37:00|10.36|8.76|10.36|8.76|10.36|8.76|10.35|8.75|0
1656643030000|2022-07-01 02:37:10|10.37|8.77|10.34|8.74|10.37|8.77|10.34|8.74|0
1656643040000|2022-07-01 02:37:20|10.35|8.75|10.34|8.74|10.35|8.75|10.34|8.74|0
1656643050000|2022-07-01 02:37:30|10.35|8.75|10.34|8.74|10.35|8.75|10.34|8.74|0
1656643060000|2022-07-01 02:37:40|10.35|8.75|10.34|8.74|10.36|8.76|10.34|8.74|0
1656643070000|2022-07-01 02:37:50|10.31|8.71|10.3|8.7|10.31|8.71|10.29|8.69|0
1656643080000|2022-07-01 02:38:00|10.31|8.71|10.34|8.74|10.35|8.75|10.3|8.7|0
1656643090000|2022-07-01 02:38:10|10.32|8.72|10.34|8.74|10.34|8.74|10.32|8.72|0
1656643100000|2022-07-01 02:38:20|10.33|8.73|10.34|8.74|10.34|8.74|10.32|8.72|0
1656643110000|2022-07-01 02:38:30|10.35|8.75|10.31|8.71|10.35|8.75|10.31|8.71|0
1656643120000|2022-07-01 02:38:40|10.32|8.72|10.32|8.72|10.32|8.72|10.32|8.72|0
1656643130000|2022-07-01 02:38:50|10.34|8.74|10.34|8.74|10.34|8.74|10.34|8.74|0
1656643140000|2022-07-01 02:39:00|10.33|8.73|10.32|8.72|10.33|8.73|10.32|8.72|0
1656643150000|2022-07-01 02:39:10|10.31|8.71|10.32|8.72|10.32|8.72|10.31|8.71|0
1656643160000|2022-07-01 02:39:20|10.31|8.71|10.31|8.71|10.31|8.71|10.29|8.69|0
1656643170000|2022-07-01 02:39:30|10.3|8.7|10.29|8.69|10.3|8.7|10.29|8.69|0
1656643180000|2022-07-01 02:39:40|10.28|8.68|10.3|8.7|10.3|8.7|10.28|8.68|0
1656643190000|2022-07-01 02:39:50|10.29|8.69|10.3|8.7|10.3|8.7|10.29|8.69|0
1656643200000|2022-07-01 02:40:00|10.29|8.69|10.29|8.69|10.29|8.69|10.29|8.69|0
1656643210000|2022-07-01 02:40:10|10.28|8.68|10.32|8.72|10.34|8.74|10.28|8.68|0
1656643220000|2022-07-01 02:40:20|10.34|8.74|10.32|8.72|10.34|8.74|10.32|8.72|0
1656643230000|2022-07-01 02:40:30|10.34|8.74|10.31|8.71|10.34|8.74|10.31|8.71|0
1656643240000|2022-07-01 02:40:40|10.3|8.7|10.3|8.7|10.3|8.7|10.3|8.7|0
1656643250000|2022-07-01 02:40:50|10.29|8.69|10.29|8.69|10.29|8.69|10.29|8.69|0
1656643260000|2022-07-01 02:41:00|10.3|8.7|10.3|8.7|10.3|8.7|10.3|8.7|0
1656643270000|2022-07-01 02:41:10|10.31|8.71|10.32|8.72|10.32|8.72|10.3|8.7|0
1656643280000|2022-07-01 02:41:20|10.31|8.71|10.31|8.71|10.32|8.72|10.31|8.71|0
1656643290000|2022-07-01 02:41:30|10.32|8.72|10.32|8.72|10.33|8.73|10.32|8.72|0
1656643300000|2022-07-01 02:41:40|10.33|8.73|10.34|8.74|10.34|8.74|10.33|8.73|0
1656643310000|2022-07-01 02:41:50|10.33|8.73|10.35|8.75|10.35|8.75|10.33|8.73|0
1656643320000|2022-07-01 02:42:00|10.36|8.76|10.36|8.76|10.36|8.76|10.34|8.74|0
1656643330000|2022-07-01 02:42:10|10.39|8.79|10.38|8.78|10.39|8.79|10.38|8.78|0
1656643340000|2022-07-01 02:42:20|10.37|8.77|10.37|8.77|10.37|8.77|10.37|8.77|0
1656643350000|2022-07-01 02:42:30|10.38|8.78|10.37|8.77|10.38|8.78|10.37|8.77|0
1656643360000|2022-07-01 02:42:40|10.36|8.76|10.37|8.77|10.37|8.77|10.36|8.76|0
1656643370000|2022-07-01 02:42:50|10.36|8.76|10.31|8.71|10.36|8.76|10.31|8.71|0
1656643380000|2022-07-01 02:43:00|10.32|8.72|10.31|8.71|10.32|8.72|10.3|8.7|0
1656643390000|2022-07-01 02:43:10|10.3|8.7|10.29|8.69|10.3|8.7|10.29|8.69|0
1656643400000|2022-07-01 02:43:20|10.28|8.68|10.28|8.68|10.28|8.68|10.28|8.68|0
1656643410000|2022-07-01 02:43:30|10.27|8.67|10.2|8.6|10.27|8.67|10.2|8.6|0
1656643420000|2022-07-01 02:43:40|10.21|8.61|10.2|8.6|10.21|8.61|10.2|8.6|0
1656643430000|2022-07-01 02:43:50|10.22|8.62|10.22|8.62|10.22|8.62|10.21|8.61|0
1656643440000|2022-07-01 02:44:00|10.24|8.64|10.25|8.65|10.26|8.66|10.24|8.64|0
1656643450000|2022-07-01 02:44:10|10.26|8.66|10.27|8.67|10.27|8.67|10.26|8.66|0
1656643460000|2022-07-01 02:44:20|10.28|8.68|10.28|8.68|10.28|8.68|10.28|8.68|0
1656643470000|2022-07-01 02:44:30|10.29|8.69|10.27|8.67|10.29|8.69|10.27|8.67|0
1656643480000|2022-07-01 02:44:40|10.26|8.66|10.25|8.65|10.26|8.66|10.25|8.65|0
1656643490000|2022-07-01 02:44:50|10.26|8.66|10.26|8.66|10.26|8.66|10.26|8.66|0
1656643500000|2022-07-01 02:45:00|10.24|8.64|10.23|8.63|10.24|8.64|10.23|8.63|0
1656643510000|2022-07-01 02:45:10|10.22|8.62|10.23|8.63|10.23|8.63|10.22|8.62|0
1656643520000|2022-07-01 02:45:20|10.27|8.67|10.27|8.67|10.27|8.67|10.26|8.66|0
1656643530000|2022-07-01 02:45:30|10.26|8.66|10.24|8.64|10.26|8.66|10.24|8.64|0
1656643560000|2022-07-01 02:46:00|10.23|8.63|10.24|8.64|10.24|8.64|10.23|8.63|0
1656643570000|2022-07-01 02:46:10|10.26|8.66|10.3|8.7|10.3|8.7|10.26|8.66|0
1656643580000|2022-07-01 02:46:20|10.29|8.69|10.3|8.7|10.3|8.7|10.29|8.69|0
1656643590000|2022-07-01 02:46:30|10.29|8.69|10.3|8.7|10.3|8.7|10.28|8.68|0
1656643600000|2022-07-01 02:46:40|10.32|8.72|10.32|8.72|10.32|8.72|10.32|8.72|0
1656643610000|2022-07-01 02:46:50|10.33|8.73|10.34|8.74|10.34|8.74|10.32|8.72|0
1656643620000|2022-07-01 02:47:00|10.35|8.75|10.36|8.76|10.36|8.76|10.34|8.74|0
1656643630000|2022-07-01 02:47:10|10.35|8.75|10.33|8.73|10.35|8.75|10.33|8.73|0
1656643640000|2022-07-01 02:47:20|10.32|8.72|10.33|8.73|10.33|8.73|10.32|8.72|0
1656643650000|2022-07-01 02:47:30|10.32|8.72|10.31|8.71|10.32|8.72|10.31|8.71|0
1656643660000|2022-07-01 02:47:40|10.32|8.72|10.3|8.7|10.32|8.72|10.3|8.7|0
1656643670000|2022-07-01 02:47:50|10.31|8.71|10.31|8.71|10.31|8.71|10.3|8.7|0
1656643680000|2022-07-01 02:48:00|10.3|8.7|10.3|8.7|10.3|8.7|10.3|8.7|0
1656643690000|2022-07-01 02:48:10|10.32|8.72|10.32|8.72|10.32|8.72|10.31|8.71|0
1656643700000|2022-07-01 02:48:20|10.3|8.7|10.29|8.69|10.31|8.71|10.29|8.69|0
1656643710000|2022-07-01 02:48:30|10.28|8.68|10.29|8.69|10.29|8.69|10.28|8.68|0
1656643720000|2022-07-01 02:48:40|10.28|8.68|10.27|8.67|10.28|8.68|10.27|8.67|0
1656643730000|2022-07-01 02:48:50|10.28|8.68|10.27|8.67|10.29|8.69|10.27|8.67|0
1656643740000|2022-07-01 02:49:00|10.28|8.68|10.25|8.65|10.28|8.68|10.25|8.65|0
1656643750000|2022-07-01 02:49:10|10.26|8.66|10.25|8.65|10.26|8.66|10.25|8.65|0
1656643760000|2022-07-01 02:49:20|10.26|8.66|10.26|8.66|10.26|8.66|10.25|8.65|0
1656643770000|2022-07-01 02:49:30|10.25|8.65|10.24|8.64|10.25|8.65|10.23|8.63|0
1656643780000|2022-07-01 02:49:40|10.23|8.63|10.21|8.61|10.23|8.63|10.21|8.61|0
1656643790000|2022-07-01 02:49:50|10.19|8.59|10.21|8.61|10.21|8.61|10.19|8.59|0
1656643800000|2022-07-01 02:50:00|10.2|8.6|10.2|8.6|10.2|8.6|10.2|8.6|0
1656643810000|2022-07-01 02:50:10|10.21|8.61|10.19|8.59|10.21|8.61|10.19|8.59|0
1656643820000|2022-07-01 02:50:20|10.2|8.6|10.2|8.6|10.2|8.6|10.2|8.6|0
1656643830000|2022-07-01 02:50:30|10.21|8.61|10.18|8.58|10.21|8.61|10.18|8.58|0
1656643840000|2022-07-01 02:50:40|10.17|8.57|10.16|8.56|10.17|8.57|10.15|8.55|0
1656643850000|2022-07-01 02:50:50|10.13|8.53|10.12|8.52|10.14|8.54|10.12|8.52|0
1656643860000|2022-07-01 02:51:00|10.14|8.54|10.15|8.55|10.15|8.55|10.14|8.54|0
1656643870000|2022-07-01 02:51:10|10.16|8.56|10.18|8.58|10.18|8.58|10.16|8.56|0
1656643880000|2022-07-01 02:51:20|10.19|8.59|10.15|8.55|10.19|8.59|10.15|8.55|0
1656643890000|2022-07-01 02:51:30|10.14|8.54|10.14|8.54|10.14|8.54|10.14|8.54|0
1656643900000|2022-07-01 02:51:40|10.16|8.56|10.13|8.53|10.17|8.57|10.13|8.53|0
1656643910000|2022-07-01 02:51:50|10.12|8.52|10.13|8.53|10.13|8.53|10.12|8.52|0
1656643920000|2022-07-01 02:52:00|10.14|8.54|10.14|8.54|10.14|8.54|10.13|8.53|0
1656643930000|2022-07-01 02:52:10|10.15|8.55|10.12|8.52|10.15|8.55|10.12|8.52|0
1656643940000|2022-07-01 02:52:20|10.11|8.51|10.11|8.51|10.11|8.51|10.1|8.5|0
1656643950000|2022-07-01 02:52:30|10.13|8.53|10.11|8.51|10.13|8.53|10.11|8.51|0
1656643960000|2022-07-01 02:52:40|10.1|8.5|10.1|8.5|10.1|8.5|10.1|8.5|0
1656643970000|2022-07-01 02:52:50|10.09|8.49|10.11|8.51|10.12|8.52|10.09|8.49|0
1656643980000|2022-07-01 02:53:00|10.1|8.5|10.09|8.49|10.1|8.5|10.09|8.49|0
1656643990000|2022-07-01 02:53:10|10.1|8.5|10.09|8.49|10.1|8.5|10.09|8.49|0
1656644010000|2022-07-01 02:53:30|10.06|8.46|10.06|8.46|10.06|8.46|10.06|8.46|0
1656644020000|2022-07-01 02:53:40|10.08|8.48|10.07|8.47|10.08|8.48|10.07|8.47|0
1656644030000|2022-07-01 02:53:50|10.08|8.48|10.08|8.48|10.08|8.48|10.08|8.48|0
1656644040000|2022-07-01 02:54:00|10.09|8.49|10.1|8.5|10.1|8.5|10.09|8.49|0
1656644050000|2022-07-01 02:54:10|10.11|8.51|10.11|8.51|10.11|8.51|10.11|8.51|0
1656644060000|2022-07-01 02:54:20|10.12|8.52|10.13|8.53|10.13|8.53|10.12|8.52|0
1656644070000|2022-07-01 02:54:30|10.14|8.54|10.13|8.53|10.14|8.54|10.13|8.53|0
1656644100000|2022-07-01 02:55:00|10.12|8.52|10.12|8.52|10.13|8.53|10.12|8.52|0
1656644110000|2022-07-01 02:55:10|10.13|8.53|10.12|8.52|10.13|8.53|10.12|8.52|0
1656644120000|2022-07-01 02:55:20|10.11|8.51|10.11|8.51|10.11|8.51|10.11|8.51|0
1656644130000|2022-07-01 02:55:30|10.12|8.52|10.1|8.5|10.12|8.52|10.1|8.5|0
1656644140000|2022-07-01 02:55:40|10.08|8.48|10.06|8.46|10.08|8.48|10.06|8.46|0
1656644150000|2022-07-01 02:55:50|10.07|8.47|10.06|8.46|10.07|8.47|10.05|8.45|0
1656644160000|2022-07-01 02:56:00|10.09|8.49|10.09|8.49|10.09|8.49|10.08|8.48|0
1656644170000|2022-07-01 02:56:10|10.08|8.48|10.08|8.48|10.08|8.48|10.07|8.47|0
1656644180000|2022-07-01 02:56:20|10.09|8.49|10.09|8.49|10.09|8.49|10.09|8.49|0
1656644190000|2022-07-01 02:56:30|10.05|8.45|10.05|8.45|10.05|8.45|10.05|8.45|0
1656644200000|2022-07-01 02:56:40|10.06|8.46|10.05|8.45|10.06|8.46|10.05|8.45|0
1656644210000|2022-07-01 02:56:50|10.06|8.46|10.05|8.45|10.06|8.46|10.05|8.45|0
1656644220000|2022-07-01 02:57:00|10.06|8.46|10.09|8.49|10.09|8.49|10.06|8.46|0
1656644230000|2022-07-01 02:57:10|10.1|8.5|10.11|8.51|10.11|8.51|10.1|8.5|0
1656644240000|2022-07-01 02:57:20|10.1|8.5|10.11|8.51|10.12|8.52|10.1|8.5|0
1656644250000|2022-07-01 02:57:30|10.14|8.54|10.14|8.54|10.14|8.54|10.14|8.54|0
1656644260000|2022-07-01 02:57:40|10.15|8.55|10.16|8.56|10.16|8.56|10.15|8.55|0
1656644270000|2022-07-01 02:57:50|10.15|8.55|10.13|8.53|10.15|8.55|10.13|8.53|0
1656644280000|2022-07-01 02:58:00|10.14|8.54|10.13|8.53|10.14|8.54|10.12|8.52|0
1656644290000|2022-07-01 02:58:10|10.14|8.54|10.13|8.53|10.14|8.54|10.13|8.53|0
1656644300000|2022-07-01 02:58:20|10.12|8.52|10.12|8.52|10.12|8.52|10.12|8.52|0
1656644310000|2022-07-01 02:58:30|10.13|8.53|10.12|8.52|10.13|8.53|10.11|8.51|0
1656644330000|2022-07-01 02:58:50|10.11|8.51|10.11|8.51|10.12|8.52|10.11|8.51|0
1656644340000|2022-07-01 02:59:00|10.1|8.5|10.09|8.49|10.1|8.5|10.08|8.48|0
1656644350000|2022-07-01 02:59:10|10.1|8.5|10.11|8.51|10.11|8.51|10.1|8.5|0
1656644360000|2022-07-01 02:59:20|10.1|8.5|10.13|8.53|10.13|8.53|10.1|8.5|0
1656644370000|2022-07-01 02:59:30|10.14|8.54|10.14|8.54|10.14|8.54|10.14|8.54|0
1656644380000|2022-07-01 02:59:40|10.15|8.55|10.16|8.56|10.16|8.56|10.15|8.55|0
1656644390000|2022-07-01 02:59:50|10.18|8.58|10.17|8.57|10.18|8.58|10.16|8.56|0
1656644400000|2022-07-01 03:00:00|10.15|8.55|10.14|8.54|10.15|8.55|10.14|8.54|0
1656644410000|2022-07-01 03:00:10|10.15|8.55|10.15|8.55|10.15|8.55|10.14|8.54|0
1656644420000|2022-07-01 03:00:20|10.17|8.57|10.17|8.57|10.17|8.57|10.17|8.57|0
1656644430000|2022-07-01 03:00:30|10.16|8.56|10.17|8.57|10.17|8.57|10.16|8.56|0
1656644440000|2022-07-01 03:00:40|10.16|8.56|10.16|8.56|10.16|8.56|10.16|8.56|0
1656644450000|2022-07-01 03:00:50|10.17|8.57|10.18|8.58|10.18|8.58|10.17|8.57|0
1656644460000|2022-07-01 03:01:00|10.17|8.57|10.17|8.57|10.17|8.57|10.16|8.56|0
1656644470000|2022-07-01 03:01:10|10.16|8.56|10.14|8.54|10.16|8.56|10.14|8.54|0
1656644480000|2022-07-01 03:01:20|10.15|8.55|10.13|8.53|10.15|8.55|10.12|8.52|0
1656644490000|2022-07-01 03:01:30|10.12|8.52|10.13|8.53|10.13|8.53|10.12|8.52|0
1656644510000|2022-07-01 03:01:50|10.12|8.52|10.12|8.52|10.13|8.53|10.12|8.52|0
1656644520000|2022-07-01 03:02:00|10.11|8.51|10.13|8.53|10.13|8.53|10.11|8.51|0
1656644530000|2022-07-01 03:02:10|10.12|8.52|10.13|8.53|10.13|8.53|10.12|8.52|0
1656644540000|2022-07-01 03:02:20|10.14|8.54|10.14|8.54|10.14|8.54|10.14|8.54|0
1656644550000|2022-07-01 03:02:30|10.13|8.53|10.15|8.55|10.15|8.55|10.13|8.53|0
1656644560000|2022-07-01 03:02:40|10.16|8.56|10.17|8.57|10.17|8.57|10.15|8.55|0
1656644570000|2022-07-01 03:02:50|10.19|8.59|10.17|8.57|10.19|8.59|10.17|8.57|0
1656644580000|2022-07-01 03:03:00|10.18|8.58|10.2|8.6|10.2|8.6|10.18|8.58|0
1656644590000|2022-07-01 03:03:10|10.19|8.59|10.19|8.59|10.19|8.59|10.19|8.59|0
1656644600000|2022-07-01 03:03:20|10.16|8.56|10.16|8.56|10.16|8.56|10.15|8.55|0
1656644610000|2022-07-01 03:03:30|10.15|8.55|10.11|8.51|10.15|8.55|10.11|8.51|0
1656644620000|2022-07-01 03:03:40|10.12|8.52|10.12|8.52|10.12|8.52|10.12|8.52|0
1656644630000|2022-07-01 03:03:50|10.13|8.53|10.13|8.53|10.13|8.53|10.12|8.52|0
1656644640000|2022-07-01 03:04:00|10.12|8.52|10.14|8.54|10.14|8.54|10.12|8.52|0
1656644650000|2022-07-01 03:04:10|10.13|8.53|10.11|8.51|10.13|8.53|10.11|8.51|0
1656644660000|2022-07-01 03:04:20|10.1|8.5|10.11|8.51|10.12|8.52|10.1|8.5|0
1656644670000|2022-07-01 03:04:30|10.12|8.52|10.13|8.53|10.13|8.53|10.12|8.52|0
1656644680000|2022-07-01 03:04:40|10.14|8.54|10.15|8.55|10.15|8.55|10.14|8.54|0
1656644690000|2022-07-01 03:04:50|10.14|8.54|10.15|8.55|10.15|8.55|10.14|8.54|0
1656644700000|2022-07-01 03:05:00|10.16|8.56|10.15|8.55|10.16|8.56|10.15|8.55|0
1656644710000|2022-07-01 03:05:10|10.16|8.56|10.15|8.55|10.16|8.56|10.15|8.55|0
1656644720000|2022-07-01 03:05:20|10.13|8.53|10.14|8.54|10.14|8.54|10.13|8.53|0
1656644740000|2022-07-01 03:05:40|10.13|8.53|10.14|8.54|10.14|8.54|10.13|8.53|0
1656644760000|2022-07-01 03:06:00|10.13|8.53|10.11|8.51|10.13|8.53|10.11|8.51|0
1656644770000|2022-07-01 03:06:10|10.1|8.5|10.12|8.52|10.12|8.52|10.1|8.5|0
1656644780000|2022-07-01 03:06:20|10.13|8.53|10.13|8.53|10.13|8.53|10.13|8.53|0
1656644800000|2022-07-01 03:06:40|10.12|8.52|10.12|8.52|10.12|8.52|10.12|8.52|0
1656644810000|2022-07-01 03:06:50|10.11|8.51|10.11|8.51|10.12|8.52|10.11|8.51|0
1656644820000|2022-07-01 03:07:00|10.1|8.5|10.09|8.49|10.1|8.5|10.09|8.49|0
1656644830000|2022-07-01 03:07:10|10.1|8.5|10.07|8.47|10.1|8.5|10.07|8.47|0
1656644840000|2022-07-01 03:07:20|10.08|8.48|10.08|8.48|10.08|8.48|10.07|8.47|0
1656644850000|2022-07-01 03:07:30|10.07|8.47|10.07|8.47|10.07|8.47|10.07|8.47|0
1656644860000|2022-07-01 03:07:40|10.08|8.48|10.07|8.47|10.08|8.48|10.07|8.47|0
1656644870000|2022-07-01 03:07:50|10.06|8.46|10.05|8.45|10.06|8.46|10.05|8.45|0
1656644880000|2022-07-01 03:08:00|10.04|8.44|10.02|8.42|10.04|8.44|10.02|8.42|0
1656644890000|2022-07-01 03:08:10|10|8.4|9.99|8.39|10|8.4|9.99|8.39|0
1656644900000|2022-07-01 03:08:20|9.98|8.38|9.98|8.38|9.98|8.38|9.96|8.36|0
1656644910000|2022-07-01 03:08:30|9.99|8.39|10.01|8.41|10.01|8.41|9.99|8.39|0
1656644920000|2022-07-01 03:08:40|10|8.4|10.04|8.44|10.04|8.44|10|8.4|0
1656644930000|2022-07-01 03:08:50|10.02|8.42|10.02|8.42|10.03|8.43|10.02|8.42|0
1656644940000|2022-07-01 03:09:00|10.03|8.43|10.05|8.45|10.05|8.45|10.03|8.43|0
1656644950000|2022-07-01 03:09:10|10.07|8.47|10.05|8.45|10.07|8.47|10.05|8.45|0
1656644960000|2022-07-01 03:09:20|10.06|8.46|10.07|8.47|10.07|8.47|10.06|8.46|0
1656644970000|2022-07-01 03:09:30|10.05|8.45|10.05|8.45|10.06|8.46|10.05|8.45|0
1656644980000|2022-07-01 03:09:40|10.04|8.44|9.98|8.38|10.04|8.44|9.98|8.38|0
1656644990000|2022-07-01 03:09:50|9.97|8.37|9.97|8.37|9.97|8.37|9.96|8.36|0
1656645000000|2022-07-01 03:10:00|9.98|8.38|10|8.4|10|8.4|9.98|8.38|0
1656645010000|2022-07-01 03:10:10|9.99|8.39|9.96|8.36|9.99|8.39|9.96|8.36|0
1656645020000|2022-07-01 03:10:20|9.94|8.34|9.94|8.34|9.94|8.34|9.94|8.34|0
1656645030000|2022-07-01 03:10:30|9.92|8.32|9.91|8.31|9.93|8.33|9.91|8.31|0
1656645040000|2022-07-01 03:10:40|9.93|8.33|9.93|8.33|9.93|8.33|9.93|8.33|0
1656645050000|2022-07-01 03:10:50|9.94|8.34|9.93|8.33|9.94|8.34|9.93|8.33|0
1656645060000|2022-07-01 03:11:00|9.94|8.34|9.98|8.38|9.98|8.38|9.94|8.34|0
1656645070000|2022-07-01 03:11:10|9.97|8.37|9.98|8.38|9.98|8.38|9.97|8.37|0
1656645080000|2022-07-01 03:11:20|9.97|8.37|9.96|8.36|9.97|8.37|9.96|8.36|0
1656645090000|2022-07-01 03:11:30|9.94|8.34|9.92|8.32|9.94|8.34|9.92|8.32|0
1656645100000|2022-07-01 03:11:40|9.93|8.33|9.9|8.3|9.93|8.33|9.89|8.29|0
1656645110000|2022-07-01 03:11:50|9.89|8.29|9.85|8.25|9.89|8.29|9.85|8.25|0
1656645120000|2022-07-01 03:12:00|9.82|8.22|9.77|8.17|9.82|8.22|9.77|8.17|0
1656645130000|2022-07-01 03:12:10|9.78|8.18|9.78|8.18|9.78|8.18|9.76|8.16|0
1656645140000|2022-07-01 03:12:20|9.77|8.17|9.77|8.17|9.77|8.17|9.76|8.16|0
1656645150000|2022-07-01 03:12:30|9.78|8.18|9.78|8.18|9.78|8.18|9.77|8.17|0
1656645160000|2022-07-01 03:12:40|9.79|8.19|9.78|8.18|9.8|8.2|9.78|8.18|0
1656645170000|2022-07-01 03:12:50|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1656645180000|2022-07-01 03:13:00|9.76|8.16|9.77|8.17|9.77|8.17|9.75|8.15|0
1656645190000|2022-07-01 03:13:10|9.81|8.21|9.8|8.2|9.81|8.21|9.79|8.19|0
1656645200000|2022-07-01 03:13:20|9.81|8.21|9.8|8.2|9.81|8.21|9.8|8.2|0
1656645210000|2022-07-01 03:13:30|9.81|8.21|9.81|8.21|9.81|8.21|9.8|8.2|0
1656645220000|2022-07-01 03:13:40|9.79|8.19|9.8|8.2|9.8|8.2|9.79|8.19|0
1656645230000|2022-07-01 03:13:50|9.82|8.22|9.81|8.21|9.82|8.22|9.81|8.21|0
1656645240000|2022-07-01 03:14:00|9.8|8.2|9.81|8.21|9.81|8.21|9.8|8.2|0
1656645250000|2022-07-01 03:14:10|9.82|8.22|9.81|8.21|9.82|8.22|9.81|8.21|0
1656645260000|2022-07-01 03:14:20|9.82|8.22|9.79|8.19|9.82|8.22|9.79|8.19|0
1656645270000|2022-07-01 03:14:30|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1656645280000|2022-07-01 03:14:40|9.78|8.18|9.77|8.17|9.78|8.18|9.77|8.17|0
1656645290000|2022-07-01 03:14:50|9.76|8.16|9.74|8.14|9.76|8.16|9.74|8.14|0
1656645300000|2022-07-01 03:15:00|9.75|8.15|9.76|8.16|9.76|8.16|9.75|8.15|0
1656645310000|2022-07-01 03:15:10|9.77|8.17|9.79|8.19|9.79|8.19|9.77|8.17|0
1656645320000|2022-07-01 03:15:20|9.8|8.2|9.82|8.22|9.82|8.22|9.8|8.2|0
1656645330000|2022-07-01 03:15:30|9.81|8.21|9.81|8.21|9.82|8.22|9.81|8.21|0
1656645340000|2022-07-01 03:15:40|9.79|8.19|9.77|8.17|9.79|8.19|9.77|8.17|0
1656645350000|2022-07-01 03:15:50|9.78|8.18|9.77|8.17|9.78|8.18|9.77|8.17|0
1656645360000|2022-07-01 03:16:00|9.78|8.18|9.78|8.18|9.78|8.18|9.78|8.18|0
1656645370000|2022-07-01 03:16:10|9.77|8.17|9.78|8.18|9.78|8.18|9.77|8.17|0
1656645380000|2022-07-01 03:16:20|9.79|8.19|9.82|8.22|9.82|8.22|9.79|8.19|0
1656645390000|2022-07-01 03:16:30|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1656645400000|2022-07-01 03:16:40|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1656645410000|2022-07-01 03:16:50|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1656645420000|2022-07-01 03:17:00|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1656645430000|2022-07-01 03:17:10|9.8|8.2|9.81|8.21|9.82|8.22|9.8|8.2|0
1656645440000|2022-07-01 03:17:20|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1656645450000|2022-07-01 03:17:30|9.79|8.19|9.78|8.18|9.79|8.19|9.78|8.18|0
1656645460000|2022-07-01 03:17:40|9.79|8.19|9.8|8.2|9.8|8.2|9.79|8.19|0
1656645470000|2022-07-01 03:17:50|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1656645480000|2022-07-01 03:18:00|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1656645500000|2022-07-01 03:18:20|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1656645510000|2022-07-01 03:18:30|9.78|8.18|9.78|8.18|9.79|8.19|9.78|8.18|0
1656645520000|2022-07-01 03:18:40|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1656645530000|2022-07-01 03:18:50|9.8|8.2|9.78|8.18|9.81|8.21|9.78|8.18|0
1656645540000|2022-07-01 03:19:00|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1656645550000|2022-07-01 03:19:10|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1656645560000|2022-07-01 03:19:20|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1656645570000|2022-07-01 03:19:30|9.76|8.16|9.74|8.14|9.77|8.17|9.74|8.14|0
1656645580000|2022-07-01 03:19:40|9.7|8.1|9.68|8.08|9.7|8.1|9.67|8.07|0
1656645590000|2022-07-01 03:19:50|9.67|8.07|9.59|7.99|9.67|8.07|9.59|7.99|0
1656645600000|2022-07-01 03:20:00|9.6|8|9.59|7.99|9.6|8|9.59|7.99|0
1656645610000|2022-07-01 03:20:10|9.63|8.03|9.63|8.03|9.63|8.03|9.62|8.02|0
1656645620000|2022-07-01 03:20:20|9.66|8.06|9.64|8.04|9.66|8.06|9.64|8.04|0
1656645630000|2022-07-01 03:20:30|9.66|8.06|9.7|8.1|9.71|8.11|9.66|8.06|0
1656645640000|2022-07-01 03:20:40|9.68|8.08|9.67|8.07|9.68|8.08|9.64|8.04|0
1656645650000|2022-07-01 03:20:50|9.68|8.08|9.67|8.07|9.68|8.08|9.67|8.07|0
1656645660000|2022-07-01 03:21:00|9.68|8.08|9.66|8.06|9.68|8.08|9.66|8.06|0
1656645670000|2022-07-01 03:21:10|9.67|8.07|9.68|8.08|9.68|8.08|9.67|8.07|0
1656645680000|2022-07-01 03:21:20|9.7|8.1|9.72|8.12|9.72|8.12|9.69|8.09|0
1656645690000|2022-07-01 03:21:30|9.71|8.11|9.73|8.13|9.73|8.13|9.71|8.11|0
1656645700000|2022-07-01 03:21:40|9.72|8.12|9.73|8.13|9.73|8.13|9.72|8.12|0
1656645710000|2022-07-01 03:21:50|9.74|8.14|9.73|8.13|9.74|8.14|9.73|8.13|0
1656645720000|2022-07-01 03:22:00|9.74|8.14|9.78|8.18|9.78|8.18|9.74|8.14|0
1656645730000|2022-07-01 03:22:10|9.79|8.19|9.78|8.18|9.79|8.19|9.78|8.18|0
1656645740000|2022-07-01 03:22:20|9.77|8.17|9.78|8.18|9.78|8.18|9.76|8.16|0
1656645750000|2022-07-01 03:22:30|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1656645760000|2022-07-01 03:22:40|9.79|8.19|9.78|8.18|9.79|8.19|9.77|8.17|0
1656645770000|2022-07-01 03:22:50|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1656645780000|2022-07-01 03:23:00|9.76|8.16|9.76|8.16|9.77|8.17|9.76|8.16|0
1656645790000|2022-07-01 03:23:10|9.77|8.17|9.8|8.2|9.8|8.2|9.77|8.17|0
1656645800000|2022-07-01 03:23:20|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1656645810000|2022-07-01 03:23:30|9.78|8.18|9.77|8.17|9.78|8.18|9.77|8.17|0
1656645820000|2022-07-01 03:23:40|9.78|8.18|9.77|8.17|9.78|8.18|9.77|8.17|0
1656645830000|2022-07-01 03:23:50|9.78|8.18|9.78|8.18|9.78|8.18|9.78|8.18|0
1656645840000|2022-07-01 03:24:00|9.79|8.19|9.78|8.18|9.79|8.19|9.78|8.18|0
1656645850000|2022-07-01 03:24:10|9.77|8.17|9.74|8.14|9.77|8.17|9.74|8.14|0
1656645860000|2022-07-01 03:24:20|9.75|8.15|9.75|8.15|9.75|8.15|9.74|8.14|0
1656645870000|2022-07-01 03:24:30|9.74|8.14|9.77|8.17|9.77|8.17|9.74|8.14|0
1656645880000|2022-07-01 03:24:40|9.76|8.16|9.78|8.18|9.78|8.18|9.76|8.16|0
1656645890000|2022-07-01 03:24:50|9.79|8.19|9.79|8.19|9.8|8.2|9.79|8.19|0
1656645900000|2022-07-01 03:25:00|9.8|8.2|9.79|8.19|9.8|8.2|9.79|8.19|0
1656645910000|2022-07-01 03:25:10|9.8|8.2|9.81|8.21|9.81|8.21|9.8|8.2|0
1656645920000|2022-07-01 03:25:20|9.82|8.22|9.81|8.21|9.82|8.22|9.8|8.2|0
1656645930000|2022-07-01 03:25:30|9.8|8.2|9.82|8.22|9.82|8.22|9.8|8.2|0
1656645940000|2022-07-01 03:25:40|9.81|8.21|9.8|8.2|9.81|8.21|9.8|8.2|0
1656645950000|2022-07-01 03:25:50|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1656645970000|2022-07-01 03:26:10|9.8|8.2|9.8|8.2|9.81|8.21|9.8|8.2|0
1656645980000|2022-07-01 03:26:20|9.79|8.19|9.78|8.18|9.79|8.19|9.78|8.18|0
1656645990000|2022-07-01 03:26:30|9.79|8.19|9.78|8.18|9.79|8.19|9.78|8.18|0
1656646000000|2022-07-01 03:26:40|9.79|8.19|9.78|8.18|9.79|8.19|9.78|8.18|0
1656646010000|2022-07-01 03:26:50|9.79|8.19|9.78|8.18|9.79|8.19|9.77|8.17|0
1656646020000|2022-07-01 03:27:00|9.79|8.19|9.78|8.18|9.79|8.19|9.77|8.17|0
1656646030000|2022-07-01 03:27:10|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1656646040000|2022-07-01 03:27:20|9.78|8.18|9.79|8.19|9.79|8.19|9.78|8.18|0
1656646060000|2022-07-01 03:27:40|9.81|8.21|9.8|8.2|9.81|8.21|9.8|8.2|0
1656646070000|2022-07-01 03:27:50|9.78|8.18|9.79|8.19|9.79|8.19|9.78|8.18|0
1656646080000|2022-07-01 03:28:00|9.78|8.18|9.79|8.19|9.79|8.19|9.78|8.18|0
1656646090000|2022-07-01 03:28:10|9.8|8.2|9.85|8.25|9.85|8.25|9.8|8.2|0
1656646100000|2022-07-01 03:28:20|9.84|8.24|9.84|8.24|9.85|8.25|9.84|8.24|0
1656646110000|2022-07-01 03:28:30|9.85|8.25|9.85|8.25|9.85|8.25|9.84|8.24|0
1656646120000|2022-07-01 03:28:40|9.83|8.23|9.85|8.25|9.85|8.25|9.83|8.23|0
1656646130000|2022-07-01 03:28:50|9.84|8.24|9.83|8.23|9.84|8.24|9.83|8.23|0
1656646140000|2022-07-01 03:29:00|9.82|8.22|9.81|8.21|9.83|8.23|9.81|8.21|0
1656646150000|2022-07-01 03:29:10|9.8|8.2|9.81|8.21|9.81|8.21|9.8|8.2|0
1656646160000|2022-07-01 03:29:20|9.82|8.22|9.84|8.24|9.84|8.24|9.82|8.22|0
1656646170000|2022-07-01 03:29:30|9.85|8.25|9.85|8.25|9.85|8.25|9.84|8.24|0
1656646200000|2022-07-01 03:30:00|9.84|8.24|9.84|8.24|9.84|8.24|9.83|8.23|0
1656646210000|2022-07-01 03:30:10|9.82|8.22|9.83|8.23|9.83|8.23|9.82|8.22|0
1656646220000|2022-07-01 03:30:20|9.82|8.22|9.82|8.22|9.83|8.23|9.82|8.22|0
1656646230000|2022-07-01 03:30:30|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1656646240000|2022-07-01 03:30:40|9.82|8.22|9.84|8.24|9.84|8.24|9.82|8.22|0
1656646250000|2022-07-01 03:30:50|9.83|8.23|9.82|8.22|9.83|8.23|9.82|8.22|0
1656646260000|2022-07-01 03:31:00|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1656646270000|2022-07-01 03:31:10|9.84|8.24|9.83|8.23|9.84|8.24|9.83|8.23|0
1656646280000|2022-07-01 03:31:20|9.82|8.22|9.78|8.18|9.82|8.22|9.78|8.18|0
1656646290000|2022-07-01 03:31:30|9.77|8.17|9.79|8.19|9.79|8.19|9.77|8.17|0
1656646300000|2022-07-01 03:31:40|9.8|8.2|9.84|8.24|9.84|8.24|9.8|8.2|0
1656646310000|2022-07-01 03:31:50|9.83|8.23|9.82|8.22|9.84|8.24|9.82|8.22|0
1656646320000|2022-07-01 03:32:00|9.8|8.2|9.79|8.19|9.8|8.2|9.79|8.19|0
1656646330000|2022-07-01 03:32:10|9.8|8.2|9.81|8.21|9.81|8.21|9.79|8.19|0
1656646340000|2022-07-01 03:32:20|9.82|8.22|9.81|8.21|9.83|8.23|9.81|8.21|0
1656646350000|2022-07-01 03:32:30|9.79|8.19|9.81|8.21|9.81|8.21|9.79|8.19|0
1656646360000|2022-07-01 03:32:40|9.82|8.22|9.82|8.22|9.83|8.23|9.82|8.22|0
1656646370000|2022-07-01 03:32:50|9.83|8.23|9.84|8.24|9.84|8.24|9.83|8.23|0
1656646380000|2022-07-01 03:33:00|9.85|8.25|9.83|8.23|9.85|8.25|9.82|8.22|0
1656646390000|2022-07-01 03:33:10|9.84|8.24|9.84|8.24|9.84|8.24|9.83|8.23|0
1656646400000|2022-07-01 03:33:20|9.85|8.25|9.85|8.25|9.85|8.25|9.85|8.25|0
1656646410000|2022-07-01 03:33:30|9.84|8.24|9.85|8.25|9.85|8.25|9.84|8.24|0
1656646420000|2022-07-01 03:33:40|9.84|8.24|9.83|8.23|9.84|8.24|9.83|8.23|0
1656646430000|2022-07-01 03:33:50|9.84|8.24|9.84|8.24|9.84|8.24|9.84|8.24|0
1656646440000|2022-07-01 03:34:00|9.85|8.25|9.85|8.25|9.85|8.25|9.85|8.25|0
1656646450000|2022-07-01 03:34:10|9.89|8.29|9.89|8.29|9.89|8.29|9.89|8.29|0
1656646460000|2022-07-01 03:34:20|9.9|8.3|9.91|8.31|9.91|8.31|9.9|8.3|0
1656646470000|2022-07-01 03:34:30|9.9|8.3|9.91|8.31|9.91|8.31|9.9|8.3|0
1656646480000|2022-07-01 03:34:40|9.92|8.32|9.9|8.3|9.92|8.32|9.9|8.3|0
1656646490000|2022-07-01 03:34:50|9.91|8.31|9.9|8.3|9.91|8.31|9.88|8.28|0
1656646500000|2022-07-01 03:35:00|9.89|8.29|9.88|8.28|9.89|8.29|9.88|8.28|0
1656646510000|2022-07-01 03:35:10|9.89|8.29|9.9|8.3|9.9|8.3|9.89|8.29|0
1656646520000|2022-07-01 03:35:20|9.92|8.32|9.91|8.31|9.92|8.32|9.91|8.31|0
1656646530000|2022-07-01 03:35:30|9.93|8.33|9.92|8.32|9.93|8.33|9.92|8.32|0
1656646540000|2022-07-01 03:35:40|9.93|8.33|9.92|8.32|9.93|8.33|9.92|8.32|0
1656646550000|2022-07-01 03:35:50|9.91|8.31|9.91|8.31|9.91|8.31|9.89|8.29|0
1656646560000|2022-07-01 03:36:00|9.9|8.3|9.92|8.32|9.92|8.32|9.9|8.3|0
1656646570000|2022-07-01 03:36:10|9.93|8.33|9.92|8.32|9.93|8.33|9.92|8.32|0
1656646580000|2022-07-01 03:36:20|9.91|8.31|9.91|8.31|9.91|8.31|9.91|8.31|0
1656646590000|2022-07-01 03:36:30|9.9|8.3|9.9|8.3|9.9|8.3|9.89|8.29|0
1656646600000|2022-07-01 03:36:40|9.92|8.32|9.9|8.3|9.92|8.32|9.9|8.3|0
1656646610000|2022-07-01 03:36:50|9.89|8.29|9.9|8.3|9.9|8.3|9.89|8.29|0
1656646620000|2022-07-01 03:37:00|9.89|8.29|9.88|8.28|9.89|8.29|9.88|8.28|0
1656646630000|2022-07-01 03:37:10|9.87|8.27|9.87|8.27|9.87|8.27|9.87|8.27|0
1656646640000|2022-07-01 03:37:20|9.88|8.28|9.87|8.27|9.88|8.28|9.87|8.27|0
1656646650000|2022-07-01 03:37:30|9.86|8.26|9.86|8.26|9.86|8.26|9.86|8.26|0
1656646660000|2022-07-01 03:37:40|9.88|8.28|9.87|8.27|9.88|8.28|9.87|8.27|0
1656646670000|2022-07-01 03:37:50|9.88|8.28|9.88|8.28|9.88|8.28|9.87|8.27|0
1656646680000|2022-07-01 03:38:00|9.87|8.27|9.86|8.26|9.87|8.27|9.86|8.26|0
1656646690000|2022-07-01 03:38:10|9.87|8.27|9.88|8.28|9.88|8.28|9.87|8.27|0
1656646700000|2022-07-01 03:38:20|9.87|8.27|9.87|8.27|9.87|8.27|9.87|8.27|0
1656646710000|2022-07-01 03:38:30|9.88|8.28|9.87|8.27|9.88|8.28|9.86|8.26|0
1656646720000|2022-07-01 03:38:40|9.86|8.26|9.85|8.25|9.86|8.26|9.85|8.25|0
1656646740000|2022-07-01 03:39:00|9.84|8.24|9.86|8.26|9.86|8.26|9.84|8.24|0
1656646750000|2022-07-01 03:39:10|9.85|8.25|9.87|8.27|9.87|8.27|9.85|8.25|0
1656646760000|2022-07-01 03:39:20|9.86|8.26|9.85|8.25|9.87|8.27|9.85|8.25|0
1656646770000|2022-07-01 03:39:30|9.86|8.26|9.86|8.26|9.86|8.26|9.85|8.25|0
1656646780000|2022-07-01 03:39:40|9.85|8.25|9.84|8.24|9.85|8.25|9.84|8.24|0
1656646790000|2022-07-01 03:39:50|9.85|8.25|9.85|8.25|9.85|8.25|9.84|8.24|0
1656646800000|2022-07-01 03:40:00|9.84|8.24|9.82|8.22|9.84|8.24|9.82|8.22|0
1656646810000|2022-07-01 03:40:10|9.83|8.23|9.81|8.21|9.83|8.23|9.81|8.21|0
1656646820000|2022-07-01 03:40:20|9.78|8.18|9.76|8.16|9.78|8.18|9.76|8.16|0
1656646830000|2022-07-01 03:40:30|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1656646840000|2022-07-01 03:40:40|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1656646850000|2022-07-01 03:40:50|9.77|8.17|9.73|8.13|9.77|8.17|9.73|8.13|0
1656646860000|2022-07-01 03:41:00|9.71|8.11|9.69|8.09|9.71|8.11|9.69|8.09|0
1656646870000|2022-07-01 03:41:10|9.7|8.1|9.7|8.1|9.7|8.1|9.66|8.06|0
1656646880000|2022-07-01 03:41:20|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1656646890000|2022-07-01 03:41:30|9.67|8.07|9.67|8.07|9.68|8.08|9.67|8.07|0
1656646900000|2022-07-01 03:41:40|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1656646910000|2022-07-01 03:41:50|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656646920000|2022-07-01 03:42:00|9.65|8.05|9.68|8.08|9.68|8.08|9.65|8.05|0
1656646930000|2022-07-01 03:42:10|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656646940000|2022-07-01 03:42:20|9.65|8.05|9.66|8.06|9.66|8.06|9.65|8.05|0
1656646950000|2022-07-01 03:42:30|9.67|8.07|9.68|8.08|9.68|8.08|9.66|8.06|0
1656646960000|2022-07-01 03:42:40|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656646970000|2022-07-01 03:42:50|9.67|8.07|9.66|8.06|9.67|8.07|9.66|8.06|0
1656646980000|2022-07-01 03:43:00|9.65|8.05|9.64|8.04|9.65|8.05|9.64|8.04|0
1656646990000|2022-07-01 03:43:10|9.66|8.06|9.62|8.02|9.66|8.06|9.62|8.02|0
1656647000000|2022-07-01 03:43:20|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656647010000|2022-07-01 03:43:30|9.63|8.03|9.61|8.01|9.63|8.03|9.61|8.01|0
1656647020000|2022-07-01 03:43:40|9.6|8|9.6|8|9.6|8|9.6|8|0
1656647030000|2022-07-01 03:43:50|9.59|7.99|9.57|7.97|9.59|7.99|9.56|7.96|0
1656647040000|2022-07-01 03:44:00|9.56|7.96|9.53|7.93|9.56|7.96|9.53|7.93|0
1656647050000|2022-07-01 03:44:10|9.54|7.94|9.55|7.95|9.55|7.95|9.54|7.94|0
1656647060000|2022-07-01 03:44:20|9.57|7.97|9.62|8.02|9.62|8.02|9.57|7.97|0
1656647070000|2022-07-01 03:44:30|9.63|8.03|9.63|8.03|9.63|8.03|9.6|8|0
1656647080000|2022-07-01 03:44:40|9.64|8.04|9.62|8.02|9.64|8.04|9.62|8.02|0
1656647090000|2022-07-01 03:44:50|9.6|8|9.6|8|9.6|8|9.6|8|0
1656647100000|2022-07-01 03:45:00|9.59|7.99|9.57|7.97|9.59|7.99|9.55|7.95|0
1656647110000|2022-07-01 03:45:10|9.55|7.95|9.54|7.94|9.55|7.95|9.53|7.93|0
1656647120000|2022-07-01 03:45:20|9.56|7.96|9.55|7.95|9.56|7.96|9.54|7.94|0
1656647130000|2022-07-01 03:45:30|9.56|7.96|9.57|7.97|9.57|7.97|9.56|7.96|0
1656647140000|2022-07-01 03:45:40|9.58|7.98|9.6|8|9.6|8|9.58|7.98|0
1656647150000|2022-07-01 03:45:50|9.61|8.01|9.63|8.03|9.63|8.03|9.61|8.01|0
1656647160000|2022-07-01 03:46:00|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656647170000|2022-07-01 03:46:10|9.67|8.07|9.66|8.06|9.67|8.07|9.65|8.05|0
1656647180000|2022-07-01 03:46:20|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656647190000|2022-07-01 03:46:30|9.65|8.05|9.65|8.05|9.65|8.05|9.64|8.04|0
1656647200000|2022-07-01 03:46:40|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656647220000|2022-07-01 03:47:00|9.63|8.03|9.58|7.98|9.63|8.03|9.58|7.98|0
1656647230000|2022-07-01 03:47:10|9.57|7.97|9.57|7.97|9.58|7.98|9.57|7.97|0
1656647240000|2022-07-01 03:47:20|9.58|7.98|9.61|8.01|9.61|8.01|9.58|7.98|0
1656647250000|2022-07-01 03:47:30|9.62|8.02|9.62|8.02|9.64|8.04|9.62|8.02|0
1656647260000|2022-07-01 03:47:40|9.63|8.03|9.63|8.03|9.63|8.03|9.62|8.02|0
1656647270000|2022-07-01 03:47:50|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1656647280000|2022-07-01 03:48:00|9.6|8|9.6|8|9.6|8|9.6|8|0
1656647290000|2022-07-01 03:48:10|9.61|8.01|9.6|8|9.61|8.01|9.6|8|0
1656647300000|2022-07-01 03:48:20|9.61|8.01|9.62|8.02|9.62|8.02|9.61|8.01|0
1656647310000|2022-07-01 03:48:30|9.63|8.03|9.64|8.04|9.64|8.04|9.63|8.03|0
1656647320000|2022-07-01 03:48:40|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656647340000|2022-07-01 03:49:00|9.68|8.08|9.69|8.09|9.7|8.1|9.68|8.08|0
1656647350000|2022-07-01 03:49:10|9.68|8.08|9.68|8.08|9.69|8.09|9.68|8.08|0
1656647360000|2022-07-01 03:49:20|9.69|8.09|9.69|8.09|9.7|8.1|9.69|8.09|0
1656647370000|2022-07-01 03:49:30|9.7|8.1|9.69|8.09|9.7|8.1|9.69|8.09|0
1656647380000|2022-07-01 03:49:40|9.7|8.1|9.72|8.12|9.72|8.12|9.7|8.1|0
1656647390000|2022-07-01 03:49:50|9.7|8.1|9.69|8.09|9.7|8.1|9.69|8.09|0
1656647400000|2022-07-01 03:50:00|9.68|8.08|9.68|8.08|9.68|8.08|9.67|8.07|0
1656647410000|2022-07-01 03:50:10|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656647420000|2022-07-01 03:50:20|9.7|8.1|9.7|8.1|9.71|8.11|9.7|8.1|0
1656647430000|2022-07-01 03:50:30|9.69|8.09|9.69|8.09|9.7|8.1|9.69|8.09|0
1656647440000|2022-07-01 03:50:40|9.7|8.1|9.7|8.1|9.71|8.11|9.7|8.1|0
1656647450000|2022-07-01 03:50:50|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656647460000|2022-07-01 03:51:00|9.68|8.08|9.69|8.09|9.69|8.09|9.68|8.08|0
1656647470000|2022-07-01 03:51:10|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656647480000|2022-07-01 03:51:20|9.7|8.1|9.69|8.09|9.7|8.1|9.69|8.09|0
1656647490000|2022-07-01 03:51:30|9.7|8.1|9.74|8.14|9.74|8.14|9.7|8.1|0
1656647500000|2022-07-01 03:51:40|9.73|8.13|9.73|8.13|9.73|8.13|9.72|8.12|0
1656647510000|2022-07-01 03:51:50|9.75|8.15|9.74|8.14|9.75|8.15|9.74|8.14|0
1656647520000|2022-07-01 03:52:00|9.73|8.13|9.72|8.12|9.73|8.13|9.72|8.12|0
1656647530000|2022-07-01 03:52:10|9.71|8.11|9.72|8.12|9.72|8.12|9.71|8.11|0
1656647540000|2022-07-01 03:52:20|9.71|8.11|9.71|8.11|9.71|8.11|9.7|8.1|0
1656647560000|2022-07-01 03:52:40|9.72|8.12|9.72|8.12|9.72|8.12|9.71|8.11|0
1656647570000|2022-07-01 03:52:50|9.73|8.13|9.74|8.14|9.74|8.14|9.73|8.13|0
1656647580000|2022-07-01 03:53:00|9.73|8.13|9.72|8.12|9.73|8.13|9.72|8.12|0
1656647590000|2022-07-01 03:53:10|9.73|8.13|9.73|8.13|9.74|8.14|9.73|8.13|0
1656647600000|2022-07-01 03:53:20|9.75|8.15|9.73|8.13|9.75|8.15|9.73|8.13|0
1656647610000|2022-07-01 03:53:30|9.74|8.14|9.75|8.15|9.75|8.15|9.74|8.14|0
1656647620000|2022-07-01 03:53:40|9.76|8.16|9.79|8.19|9.79|8.19|9.76|8.16|0
1656647630000|2022-07-01 03:53:50|9.81|8.21|9.8|8.2|9.81|8.21|9.8|8.2|0
1656647640000|2022-07-01 03:54:00|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1656647650000|2022-07-01 03:54:10|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1656647660000|2022-07-01 03:54:20|9.79|8.19|9.8|8.2|9.8|8.2|9.79|8.19|0
1656647670000|2022-07-01 03:54:30|9.78|8.18|9.78|8.18|9.78|8.18|9.78|8.18|0
1656647680000|2022-07-01 03:54:40|9.79|8.19|9.81|8.21|9.81|8.21|9.79|8.19|0
1656647690000|2022-07-01 03:54:50|9.83|8.23|9.82|8.22|9.84|8.24|9.82|8.22|0
1656647700000|2022-07-01 03:55:00|9.83|8.23|9.81|8.21|9.83|8.23|9.81|8.21|0
1656647710000|2022-07-01 03:55:10|9.82|8.22|9.82|8.22|9.82|8.22|9.82|8.22|0
1656647720000|2022-07-01 03:55:20|9.81|8.21|9.83|8.23|9.84|8.24|9.81|8.21|0
1656647730000|2022-07-01 03:55:30|9.82|8.22|9.82|8.22|9.82|8.22|9.82|8.22|0
1656647740000|2022-07-01 03:55:40|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1656647750000|2022-07-01 03:55:50|9.82|8.22|9.81|8.21|9.82|8.22|9.81|8.21|0
1656647760000|2022-07-01 03:56:00|9.82|8.22|9.81|8.21|9.82|8.22|9.81|8.21|0
1656647770000|2022-07-01 03:56:10|9.82|8.22|9.81|8.21|9.82|8.22|9.81|8.21|0
1656647780000|2022-07-01 03:56:20|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1656647790000|2022-07-01 03:56:30|9.79|8.19|9.8|8.2|9.8|8.2|9.79|8.19|0
1656647800000|2022-07-01 03:56:40|9.79|8.19|9.77|8.17|9.79|8.19|9.77|8.17|0
1656647810000|2022-07-01 03:56:50|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1656647820000|2022-07-01 03:57:00|9.77|8.17|9.77|8.17|9.77|8.17|9.76|8.16|0
1656647830000|2022-07-01 03:57:10|9.78|8.18|9.77|8.17|9.78|8.18|9.77|8.17|0
1656647840000|2022-07-01 03:57:20|9.76|8.16|9.77|8.17|9.77|8.17|9.76|8.16|0
1656647850000|2022-07-01 03:57:30|9.76|8.16|9.76|8.16|9.76|8.16|9.75|8.15|0
1656647860000|2022-07-01 03:57:40|9.75|8.15|9.76|8.16|9.76|8.16|9.74|8.14|0
1656647870000|2022-07-01 03:57:50|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1656647880000|2022-07-01 03:58:00|9.78|8.18|9.76|8.16|9.78|8.18|9.76|8.16|0
1656647890000|2022-07-01 03:58:10|9.77|8.17|9.77|8.17|9.77|8.17|9.76|8.16|0
1656647900000|2022-07-01 03:58:20|9.78|8.18|9.77|8.17|9.78|8.18|9.77|8.17|0
1656647910000|2022-07-01 03:58:30|9.78|8.18|9.79|8.19|9.79|8.19|9.78|8.18|0
1656647920000|2022-07-01 03:58:40|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1656647930000|2022-07-01 03:58:50|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1656647940000|2022-07-01 03:59:00|9.8|8.2|9.77|8.17|9.8|8.2|9.77|8.17|0
1656647950000|2022-07-01 03:59:10|9.76|8.16|9.79|8.19|9.79|8.19|9.76|8.16|0
1656647970000|2022-07-01 03:59:30|9.8|8.2|9.79|8.19|9.8|8.2|9.79|8.19|0
1656647980000|2022-07-01 03:59:40|9.8|8.2|9.79|8.19|9.8|8.2|9.79|8.19|0
1656647990000|2022-07-01 03:59:50|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1656648000000|2022-07-01 04:00:00|9.79|8.19|9.78|8.18|9.79|8.19|9.77|8.17|0
1656648010000|2022-07-01 04:00:10|9.79|8.19|9.78|8.18|9.79|8.19|9.78|8.18|0
1656648020000|2022-07-01 04:00:20|9.77|8.17|9.78|8.18|9.78|8.18|9.77|8.17|0
1656648030000|2022-07-01 04:00:30|9.79|8.19|9.82|8.22|9.82|8.22|9.79|8.19|0
1656648050000|2022-07-01 04:00:50|9.81|8.21|9.8|8.2|9.81|8.21|9.8|8.2|0
1656648060000|2022-07-01 04:01:00|9.81|8.21|9.8|8.2|9.81|8.21|9.8|8.2|0
1656648070000|2022-07-01 04:01:10|9.82|8.22|9.82|8.22|9.82|8.22|9.82|8.22|0
1656648080000|2022-07-01 04:01:20|9.83|8.23|9.85|8.25|9.85|8.25|9.83|8.23|0
1656648090000|2022-07-01 04:01:30|9.86|8.26|9.84|8.24|9.86|8.26|9.84|8.24|0
1656648100000|2022-07-01 04:01:40|9.85|8.25|9.89|8.29|9.89|8.29|9.85|8.25|0
1656648110000|2022-07-01 04:01:50|9.91|8.31|9.88|8.28|9.91|8.31|9.88|8.28|0
1656648120000|2022-07-01 04:02:00|9.89|8.29|9.89|8.29|9.9|8.3|9.89|8.29|0
1656648130000|2022-07-01 04:02:10|9.88|8.28|9.87|8.27|9.88|8.28|9.85|8.25|0
1656648140000|2022-07-01 04:02:20|9.86|8.26|9.86|8.26|9.87|8.27|9.86|8.26|0
1656648150000|2022-07-01 04:02:30|9.85|8.25|9.85|8.25|9.87|8.27|9.85|8.25|0
1656648160000|2022-07-01 04:02:40|9.86|8.26|9.86|8.26|9.86|8.26|9.86|8.26|0
1656648170000|2022-07-01 04:02:50|9.88|8.28|9.88|8.28|9.88|8.28|9.87|8.27|0
1656648180000|2022-07-01 04:03:00|9.87|8.27|9.88|8.28|9.88|8.28|9.87|8.27|0
1656648190000|2022-07-01 04:03:10|9.89|8.29|9.89|8.29|9.89|8.29|9.89|8.29|0
1656648200000|2022-07-01 04:03:20|9.88|8.28|9.88|8.28|9.89|8.29|9.88|8.28|0
1656648210000|2022-07-01 04:03:30|9.89|8.29|9.91|8.31|9.91|8.31|9.89|8.29|0
1656648220000|2022-07-01 04:03:40|9.92|8.32|9.92|8.32|9.92|8.32|9.91|8.31|0
1656648230000|2022-07-01 04:03:50|9.93|8.33|9.92|8.32|9.93|8.33|9.92|8.32|0
1656648240000|2022-07-01 04:04:00|9.93|8.33|9.9|8.3|9.93|8.33|9.9|8.3|0
1656648250000|2022-07-01 04:04:10|9.91|8.31|9.91|8.31|9.91|8.31|9.91|8.31|0
1656648260000|2022-07-01 04:04:20|9.92|8.32|9.92|8.32|9.92|8.32|9.92|8.32|0
1656648270000|2022-07-01 04:04:30|9.93|8.33|9.93|8.33|9.93|8.33|9.93|8.33|0
1656648280000|2022-07-01 04:04:40|9.92|8.32|9.92|8.32|9.92|8.32|9.92|8.32|0
1656648300000|2022-07-01 04:05:00|9.91|8.31|9.91|8.31|9.91|8.31|9.89|8.29|0
1656648310000|2022-07-01 04:05:10|9.89|8.29|9.89|8.29|9.89|8.29|9.89|8.29|0
1656648320000|2022-07-01 04:05:20|9.9|8.3|9.9|8.3|9.9|8.3|9.9|8.3|0
1656648330000|2022-07-01 04:05:30|9.91|8.31|9.91|8.31|9.91|8.31|9.91|8.31|0
1656648340000|2022-07-01 04:05:40|9.9|8.3|9.91|8.31|9.91|8.31|9.89|8.29|0
1656648350000|2022-07-01 04:05:50|9.9|8.3|9.88|8.28|9.9|8.3|9.88|8.28|0
1656648360000|2022-07-01 04:06:00|9.89|8.29|9.9|8.3|9.91|8.31|9.89|8.29|0
1656648370000|2022-07-01 04:06:10|9.89|8.29|9.89|8.29|9.89|8.29|9.89|8.29|0
1656648380000|2022-07-01 04:06:20|9.88|8.28|9.89|8.29|9.89|8.29|9.88|8.28|0
1656648390000|2022-07-01 04:06:30|9.88|8.28|9.88|8.28|9.89|8.29|9.88|8.28|0
1656648400000|2022-07-01 04:06:40|9.87|8.27|9.89|8.29|9.89|8.29|9.87|8.27|0
1656648410000|2022-07-01 04:06:50|9.88|8.28|9.88|8.28|9.88|8.28|9.88|8.28|0
1656648420000|2022-07-01 04:07:00|9.89|8.29|9.88|8.28|9.89|8.29|9.88|8.28|0
1656648430000|2022-07-01 04:07:10|9.89|8.29|9.9|8.3|9.9|8.3|9.89|8.29|0
1656648440000|2022-07-01 04:07:20|9.89|8.29|9.89|8.29|9.89|8.29|9.89|8.29|0
1656648450000|2022-07-01 04:07:30|9.9|8.3|9.91|8.31|9.91|8.31|9.9|8.3|0
1656648460000|2022-07-01 04:07:40|9.92|8.32|9.91|8.31|9.92|8.32|9.91|8.31|0
1656648470000|2022-07-01 04:07:50|9.9|8.3|9.9|8.3|9.9|8.3|9.89|8.29|0
1656648480000|2022-07-01 04:08:00|9.92|8.32|9.92|8.32|9.92|8.32|9.92|8.32|0
1656648490000|2022-07-01 04:08:10|9.93|8.33|9.93|8.33|9.93|8.33|9.93|8.33|0
1656648500000|2022-07-01 04:08:20|9.92|8.32|9.92|8.32|9.92|8.32|9.91|8.31|0
1656648510000|2022-07-01 04:08:30|9.91|8.31|9.91|8.31|9.91|8.31|9.91|8.31|0
1656648520000|2022-07-01 04:08:40|9.9|8.3|9.9|8.3|9.9|8.3|9.9|8.3|0
1656648530000|2022-07-01 04:08:50|9.91|8.31|9.9|8.3|9.91|8.31|9.9|8.3|0
1656648540000|2022-07-01 04:09:00|9.89|8.29|9.87|8.27|9.89|8.29|9.87|8.27|0
1656648560000|2022-07-01 04:09:20|9.9|8.3|9.89|8.29|9.9|8.3|9.89|8.29|0
1656648570000|2022-07-01 04:09:30|9.88|8.28|9.87|8.27|9.88|8.28|9.87|8.27|0
1656648580000|2022-07-01 04:09:40|9.88|8.28|9.87|8.27|9.88|8.28|9.87|8.27|0
1656648600000|2022-07-01 04:10:00|9.88|8.28|9.87|8.27|9.88|8.28|9.87|8.27|0
1656648610000|2022-07-01 04:10:10|9.88|8.28|9.88|8.28|9.88|8.28|9.88|8.28|0
1656648620000|2022-07-01 04:10:20|9.89|8.29|9.9|8.3|9.9|8.3|9.89|8.29|0
1656648630000|2022-07-01 04:10:30|9.91|8.31|9.89|8.29|9.91|8.31|9.89|8.29|0
1656648640000|2022-07-01 04:10:40|9.88|8.28|9.87|8.27|9.88|8.28|9.87|8.27|0
1656648650000|2022-07-01 04:10:50|9.85|8.25|9.85|8.25|9.85|8.25|9.85|8.25|0
1656648660000|2022-07-01 04:11:00|9.84|8.24|9.84|8.24|9.84|8.24|9.84|8.24|0
1656648670000|2022-07-01 04:11:10|9.85|8.25|9.84|8.24|9.85|8.25|9.84|8.24|0
1656648680000|2022-07-01 04:11:20|9.85|8.25|9.82|8.22|9.85|8.25|9.82|8.22|0
1656648690000|2022-07-01 04:11:30|9.81|8.21|9.8|8.2|9.81|8.21|9.8|8.2|0
1656648700000|2022-07-01 04:11:40|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1656648710000|2022-07-01 04:11:50|9.73|8.13|9.74|8.14|9.74|8.14|9.73|8.13|0
1656648720000|2022-07-01 04:12:00|9.72|8.12|9.71|8.11|9.72|8.12|9.71|8.11|0
1656648730000|2022-07-01 04:12:10|9.72|8.12|9.73|8.13|9.73|8.13|9.72|8.12|0
1656648740000|2022-07-01 04:12:20|9.72|8.12|9.71|8.11|9.72|8.12|9.71|8.11|0
1656648750000|2022-07-01 04:12:30|9.72|8.12|9.74|8.14|9.74|8.14|9.72|8.12|0
1656648760000|2022-07-01 04:12:40|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1656648770000|2022-07-01 04:12:50|9.72|8.12|9.73|8.13|9.73|8.13|9.72|8.12|0
1656648780000|2022-07-01 04:13:00|9.72|8.12|9.71|8.11|9.72|8.12|9.7|8.1|0
1656648790000|2022-07-01 04:13:10|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656648800000|2022-07-01 04:13:20|9.73|8.13|9.72|8.12|9.73|8.13|9.72|8.12|0
1656648810000|2022-07-01 04:13:30|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656648820000|2022-07-01 04:13:40|9.7|8.1|9.63|8.03|9.7|8.1|9.61|8.01|0
1656648830000|2022-07-01 04:13:50|9.64|8.04|9.64|8.04|9.65|8.05|9.64|8.04|0
1656648840000|2022-07-01 04:14:00|9.63|8.03|9.61|8.01|9.63|8.03|9.61|8.01|0
1656648850000|2022-07-01 04:14:10|9.62|8.02|9.61|8.01|9.62|8.02|9.61|8.01|0
1656648860000|2022-07-01 04:14:20|9.62|8.02|9.6|8|9.62|8.02|9.6|8|0
1656648870000|2022-07-01 04:14:30|9.59|7.99|9.62|8.02|9.63|8.03|9.59|7.99|0
1656648880000|2022-07-01 04:14:40|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656648890000|2022-07-01 04:14:50|9.63|8.03|9.63|8.03|9.64|8.04|9.63|8.03|0
1656648900000|2022-07-01 04:15:00|9.65|8.05|9.66|8.06|9.67|8.07|9.65|8.05|0
1656648910000|2022-07-01 04:15:10|9.67|8.07|9.68|8.08|9.68|8.08|9.66|8.06|0
1656648920000|2022-07-01 04:15:20|9.67|8.07|9.68|8.08|9.68|8.08|9.67|8.07|0
1656648930000|2022-07-01 04:15:30|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656648940000|2022-07-01 04:15:40|9.68|8.08|9.67|8.07|9.68|8.08|9.67|8.07|0
1656648950000|2022-07-01 04:15:50|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656648960000|2022-07-01 04:16:00|9.65|8.05|9.65|8.05|9.65|8.05|9.65|8.05|0
1656648970000|2022-07-01 04:16:10|9.64|8.04|9.64|8.04|9.65|8.05|9.64|8.04|0
1656648990000|2022-07-01 04:16:30|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656649000000|2022-07-01 04:16:40|9.63|8.03|9.58|7.98|9.63|8.03|9.58|7.98|0
1656649010000|2022-07-01 04:16:50|9.59|7.99|9.59|7.99|9.59|7.99|9.59|7.99|0
1656649020000|2022-07-01 04:17:00|9.58|7.98|9.58|7.98|9.59|7.99|9.58|7.98|0
1656649030000|2022-07-01 04:17:10|9.56|7.96|9.56|7.96|9.56|7.96|9.55|7.95|0
1656649040000|2022-07-01 04:17:20|9.55|7.95|9.54|7.94|9.55|7.95|9.54|7.94|0
1656649050000|2022-07-01 04:17:30|9.51|7.91|9.49|7.89|9.52|7.92|9.49|7.89|0
1656649060000|2022-07-01 04:17:40|9.47|7.87|9.48|7.88|9.48|7.88|9.47|7.87|0
1656649070000|2022-07-01 04:17:50|9.49|7.89|9.5|7.9|9.52|7.92|9.49|7.89|0
1656649080000|2022-07-01 04:18:00|9.49|7.89|9.51|7.91|9.51|7.91|9.49|7.89|0
1656649090000|2022-07-01 04:18:10|9.52|7.92|9.51|7.91|9.52|7.92|9.51|7.91|0
1656649100000|2022-07-01 04:18:20|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656649110000|2022-07-01 04:18:30|9.53|7.93|9.53|7.93|9.53|7.93|9.51|7.91|0
1656649120000|2022-07-01 04:18:40|9.54|7.94|9.49|7.89|9.54|7.94|9.49|7.89|0
1656649130000|2022-07-01 04:18:50|9.51|7.91|9.51|7.91|9.52|7.92|9.51|7.91|0
1656649140000|2022-07-01 04:19:00|9.52|7.92|9.5|7.9|9.52|7.92|9.5|7.9|0
1656649150000|2022-07-01 04:19:10|9.51|7.91|9.49|7.89|9.51|7.91|9.49|7.89|0
1656649160000|2022-07-01 04:19:20|9.48|7.88|9.49|7.89|9.49|7.89|9.48|7.88|0
1656649170000|2022-07-01 04:19:30|9.5|7.9|9.53|7.93|9.53|7.93|9.5|7.9|0
1656649180000|2022-07-01 04:19:40|9.54|7.94|9.52|7.92|9.55|7.95|9.52|7.92|0
1656649190000|2022-07-01 04:19:50|9.54|7.94|9.52|7.92|9.54|7.94|9.51|7.91|0
1656649200000|2022-07-01 04:20:00|9.5|7.9|9.51|7.91|9.52|7.92|9.5|7.9|0
1656649210000|2022-07-01 04:20:10|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656649220000|2022-07-01 04:20:20|9.53|7.93|9.52|7.92|9.53|7.93|9.51|7.91|0
1656649230000|2022-07-01 04:20:30|9.51|7.91|9.5|7.9|9.51|7.91|9.5|7.9|0
1656649240000|2022-07-01 04:20:40|9.47|7.87|9.5|7.9|9.5|7.9|9.47|7.87|0
1656649250000|2022-07-01 04:20:50|9.48|7.88|9.49|7.89|9.49|7.89|9.47|7.87|0
1656649260000|2022-07-01 04:21:00|9.48|7.88|9.49|7.89|9.49|7.89|9.48|7.88|0
1656649270000|2022-07-01 04:21:10|9.48|7.88|9.49|7.89|9.49|7.89|9.48|7.88|0
1656649280000|2022-07-01 04:21:20|9.5|7.9|9.48|7.88|9.5|7.9|9.48|7.88|0
1656649290000|2022-07-01 04:21:30|9.49|7.89|9.49|7.89|9.49|7.89|9.49|7.89|0
1656649300000|2022-07-01 04:21:40|9.51|7.91|9.5|7.9|9.51|7.91|9.5|7.9|0
1656649310000|2022-07-01 04:21:50|9.44|7.84|9.44|7.84|9.46|7.86|9.44|7.84|0
1656649320000|2022-07-01 04:22:00|9.46|7.86|9.49|7.89|9.49|7.89|9.46|7.86|0
1656649330000|2022-07-01 04:22:10|9.47|7.87|9.47|7.87|9.48|7.88|9.47|7.87|0
1656649340000|2022-07-01 04:22:20|9.48|7.88|9.49|7.89|9.49|7.89|9.48|7.88|0
1656649350000|2022-07-01 04:22:30|9.51|7.91|9.54|7.94|9.54|7.94|9.51|7.91|0
1656649360000|2022-07-01 04:22:40|9.55|7.95|9.55|7.95|9.55|7.95|9.55|7.95|0
1656649370000|2022-07-01 04:22:50|9.56|7.96|9.6|8|9.6|8|9.56|7.96|0
1656649380000|2022-07-01 04:23:00|9.61|8.01|9.63|8.03|9.63|8.03|9.61|8.01|0
1656649390000|2022-07-01 04:23:10|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1656649400000|2022-07-01 04:23:20|9.61|8.01|9.61|8.01|9.62|8.02|9.61|8.01|0
1656649410000|2022-07-01 04:23:30|9.59|7.99|9.59|7.99|9.59|7.99|9.57|7.97|0
1656649420000|2022-07-01 04:23:40|9.6|8|9.63|8.03|9.63|8.03|9.6|8|0
1656649430000|2022-07-01 04:23:50|9.64|8.04|9.65|8.05|9.65|8.05|9.64|8.04|0
1656649440000|2022-07-01 04:24:00|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656649450000|2022-07-01 04:24:10|9.63|8.03|9.6|8|9.63|8.03|9.6|8|0
1656649460000|2022-07-01 04:24:20|9.59|7.99|9.59|7.99|9.6|8|9.59|7.99|0
1656649470000|2022-07-01 04:24:30|9.6|8|9.62|8.02|9.62|8.02|9.6|8|0
1656649480000|2022-07-01 04:24:40|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656649490000|2022-07-01 04:24:50|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1656649500000|2022-07-01 04:25:00|9.6|8|9.61|8.01|9.61|8.01|9.59|7.99|0
1656649510000|2022-07-01 04:25:10|9.6|8|9.62|8.02|9.62|8.02|9.6|8|0
1656649520000|2022-07-01 04:25:20|9.61|8.01|9.63|8.03|9.63|8.03|9.61|8.01|0
1656649530000|2022-07-01 04:25:30|9.64|8.04|9.64|8.04|9.64|8.04|9.62|8.02|0
1656649540000|2022-07-01 04:25:40|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656649550000|2022-07-01 04:25:50|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1656649560000|2022-07-01 04:26:00|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1656649570000|2022-07-01 04:26:10|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656649580000|2022-07-01 04:26:20|9.61|8.01|9.6|8|9.61|8.01|9.6|8|0
1656649590000|2022-07-01 04:26:30|9.59|7.99|9.59|7.99|9.59|7.99|9.59|7.99|0
1656649600000|2022-07-01 04:26:40|9.6|8|9.59|7.99|9.6|8|9.59|7.99|0
1656649610000|2022-07-01 04:26:50|9.54|7.94|9.54|7.94|9.54|7.94|9.54|7.94|0
1656649620000|2022-07-01 04:27:00|9.55|7.95|9.56|7.96|9.56|7.96|9.55|7.95|0
1656649630000|2022-07-01 04:27:10|9.55|7.95|9.55|7.95|9.55|7.95|9.55|7.95|0
1656649640000|2022-07-01 04:27:20|9.54|7.94|9.54|7.94|9.54|7.94|9.54|7.94|0
1656649650000|2022-07-01 04:27:30|9.56|7.96|9.56|7.96|9.56|7.96|9.56|7.96|0
1656649670000|2022-07-01 04:27:50|9.57|7.97|9.56|7.96|9.57|7.97|9.56|7.96|0
1656649680000|2022-07-01 04:28:00|9.57|7.97|9.56|7.96|9.57|7.97|9.56|7.96|0
1656649690000|2022-07-01 04:28:10|9.55|7.95|9.54|7.94|9.55|7.95|9.54|7.94|0
1656649700000|2022-07-01 04:28:20|9.55|7.95|9.56|7.96|9.56|7.96|9.54|7.94|0
1656649710000|2022-07-01 04:28:30|9.55|7.95|9.54|7.94|9.55|7.95|9.54|7.94|0
1656649720000|2022-07-01 04:28:40|9.53|7.93|9.54|7.94|9.54|7.94|9.53|7.93|0
1656649730000|2022-07-01 04:28:50|9.55|7.95|9.54|7.94|9.55|7.95|9.54|7.94|0
1656649740000|2022-07-01 04:29:00|9.53|7.93|9.52|7.92|9.53|7.93|9.52|7.92|0
1656649750000|2022-07-01 04:29:10|9.5|7.9|9.5|7.9|9.51|7.91|9.5|7.9|0
1656649760000|2022-07-01 04:29:20|9.52|7.92|9.54|7.94|9.54|7.94|9.52|7.92|0
1656649770000|2022-07-01 04:29:30|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656649780000|2022-07-01 04:29:40|9.53|7.93|9.53|7.93|9.53|7.93|9.53|7.93|0
1656649790000|2022-07-01 04:29:50|9.54|7.94|9.52|7.92|9.54|7.94|9.52|7.92|0
1656649800000|2022-07-01 04:30:00|9.53|7.93|9.57|7.97|9.57|7.97|9.53|7.93|0
1656649810000|2022-07-01 04:30:10|9.56|7.96|9.56|7.96|9.56|7.96|9.56|7.96|0
1656649820000|2022-07-01 04:30:20|9.59|7.99|9.62|8.02|9.62|8.02|9.58|7.98|0
1656649830000|2022-07-01 04:30:30|9.61|8.01|9.64|8.04|9.64|8.04|9.61|8.01|0
1656649840000|2022-07-01 04:30:40|9.65|8.05|9.67|8.07|9.67|8.07|9.65|8.05|0
1656649850000|2022-07-01 04:30:50|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656649860000|2022-07-01 04:31:00|9.74|8.14|9.7|8.1|9.74|8.14|9.7|8.1|0
1656649870000|2022-07-01 04:31:10|9.69|8.09|9.7|8.1|9.7|8.1|9.69|8.09|0
1656649880000|2022-07-01 04:31:20|9.69|8.09|9.71|8.11|9.71|8.11|9.68|8.08|0
1656649890000|2022-07-01 04:31:30|9.7|8.1|9.7|8.1|9.7|8.1|9.69|8.09|0
1656649900000|2022-07-01 04:31:40|9.69|8.09|9.7|8.1|9.7|8.1|9.69|8.09|0
1656649910000|2022-07-01 04:31:50|9.71|8.11|9.69|8.09|9.71|8.11|9.69|8.09|0
1656649920000|2022-07-01 04:32:00|9.68|8.08|9.71|8.11|9.71|8.11|9.68|8.08|0
1656649930000|2022-07-01 04:32:10|9.7|8.1|9.67|8.07|9.7|8.1|9.67|8.07|0
1656649940000|2022-07-01 04:32:20|9.69|8.09|9.7|8.1|9.7|8.1|9.69|8.09|0
1656649950000|2022-07-01 04:32:30|9.71|8.11|9.7|8.1|9.71|8.11|9.7|8.1|0
1656649960000|2022-07-01 04:32:40|9.69|8.09|9.69|8.09|9.69|8.09|9.68|8.08|0
1656649970000|2022-07-01 04:32:50|9.68|8.08|9.66|8.06|9.68|8.08|9.66|8.06|0
1656649980000|2022-07-01 04:33:00|9.68|8.08|9.7|8.1|9.7|8.1|9.68|8.08|0
1656649990000|2022-07-01 04:33:10|9.69|8.09|9.71|8.11|9.71|8.11|9.69|8.09|0
1656650000000|2022-07-01 04:33:20|9.72|8.12|9.71|8.11|9.72|8.12|9.71|8.11|0
1656650010000|2022-07-01 04:33:30|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656650020000|2022-07-01 04:33:40|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656650030000|2022-07-01 04:33:50|9.72|8.12|9.71|8.11|9.72|8.12|9.71|8.11|0
1656650040000|2022-07-01 04:34:00|9.7|8.1|9.71|8.11|9.71|8.11|9.7|8.1|0
1656650050000|2022-07-01 04:34:10|9.7|8.1|9.7|8.1|9.71|8.11|9.7|8.1|0
1656650060000|2022-07-01 04:34:20|9.71|8.11|9.7|8.1|9.71|8.11|9.7|8.1|0
1656650070000|2022-07-01 04:34:30|9.71|8.11|9.73|8.13|9.73|8.13|9.71|8.11|0
1656650080000|2022-07-01 04:34:40|9.74|8.14|9.72|8.12|9.74|8.14|9.72|8.12|0
1656650090000|2022-07-01 04:34:50|9.73|8.13|9.71|8.11|9.73|8.13|9.71|8.11|0
1656650100000|2022-07-01 04:35:00|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656650110000|2022-07-01 04:35:10|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1656650120000|2022-07-01 04:35:20|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656650130000|2022-07-01 04:35:30|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656650140000|2022-07-01 04:35:40|9.69|8.09|9.7|8.1|9.7|8.1|9.69|8.09|0
1656650160000|2022-07-01 04:36:00|9.69|8.09|9.73|8.13|9.73|8.13|9.69|8.09|0
1656650170000|2022-07-01 04:36:10|9.72|8.12|9.71|8.11|9.72|8.12|9.71|8.11|0
1656650180000|2022-07-01 04:36:20|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656650190000|2022-07-01 04:36:30|9.74|8.14|9.76|8.16|9.76|8.16|9.74|8.14|0
1656650200000|2022-07-01 04:36:40|9.75|8.15|9.72|8.12|9.75|8.15|9.72|8.12|0
1656650210000|2022-07-01 04:36:50|9.73|8.13|9.72|8.12|9.73|8.13|9.7|8.1|0
1656650220000|2022-07-01 04:37:00|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1656650230000|2022-07-01 04:37:10|9.74|8.14|9.74|8.14|9.75|8.15|9.74|8.14|0
1656650240000|2022-07-01 04:37:20|9.73|8.13|9.72|8.12|9.73|8.13|9.72|8.12|0
1656650250000|2022-07-01 04:37:30|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656650260000|2022-07-01 04:37:40|9.72|8.12|9.7|8.1|9.72|8.12|9.7|8.1|0
1656650270000|2022-07-01 04:37:50|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656650280000|2022-07-01 04:38:00|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656650290000|2022-07-01 04:38:10|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1656650300000|2022-07-01 04:38:20|9.67|8.07|9.64|8.04|9.67|8.07|9.63|8.03|0
1656650320000|2022-07-01 04:38:40|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656650330000|2022-07-01 04:38:50|9.64|8.04|9.64|8.04|9.64|8.04|9.63|8.03|0
1656650340000|2022-07-01 04:39:00|9.63|8.03|9.61|8.01|9.63|8.03|9.61|8.01|0
1656650350000|2022-07-01 04:39:10|9.62|8.02|9.64|8.04|9.64|8.04|9.62|8.02|0
1656650360000|2022-07-01 04:39:20|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656650370000|2022-07-01 04:39:30|9.66|8.06|9.67|8.07|9.67|8.07|9.66|8.06|0
1656650380000|2022-07-01 04:39:40|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656650390000|2022-07-01 04:39:50|9.65|8.05|9.66|8.06|9.66|8.06|9.65|8.05|0
1656650400000|2022-07-01 04:40:00|9.67|8.07|9.68|8.08|9.68|8.08|9.67|8.07|0
1656650410000|2022-07-01 04:40:10|9.69|8.09|9.7|8.1|9.71|8.11|9.69|8.09|0
1656650420000|2022-07-01 04:40:20|9.69|8.09|9.68|8.08|9.69|8.09|9.67|8.07|0
1656650430000|2022-07-01 04:40:30|9.7|8.1|9.7|8.1|9.7|8.1|9.69|8.09|0
1656650440000|2022-07-01 04:40:40|9.72|8.12|9.73|8.13|9.73|8.13|9.72|8.12|0
1656650460000|2022-07-01 04:41:00|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656650470000|2022-07-01 04:41:10|9.71|8.11|9.69|8.09|9.71|8.11|9.69|8.09|0
1656650480000|2022-07-01 04:41:20|9.68|8.08|9.69|8.09|9.69|8.09|9.68|8.08|0
1656650490000|2022-07-01 04:41:30|9.71|8.11|9.72|8.12|9.72|8.12|9.71|8.11|0
1656650510000|2022-07-01 04:41:50|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656650520000|2022-07-01 04:42:00|9.76|8.16|9.76|8.16|9.77|8.17|9.76|8.16|0
1656650530000|2022-07-01 04:42:10|9.74|8.14|9.73|8.13|9.74|8.14|9.73|8.13|0
1656650540000|2022-07-01 04:42:20|9.75|8.15|9.76|8.16|9.76|8.16|9.75|8.15|0
1656650550000|2022-07-01 04:42:30|9.75|8.15|9.77|8.17|9.77|8.17|9.75|8.15|0
1656650560000|2022-07-01 04:42:40|9.76|8.16|9.74|8.14|9.76|8.16|9.74|8.14|0
1656650570000|2022-07-01 04:42:50|9.75|8.15|9.77|8.17|9.77|8.17|9.75|8.15|0
1656650580000|2022-07-01 04:43:00|9.76|8.16|9.75|8.15|9.76|8.16|9.75|8.15|0
1656650600000|2022-07-01 04:43:20|9.76|8.16|9.79|8.19|9.79|8.19|9.76|8.16|0
1656650610000|2022-07-01 04:43:30|9.8|8.2|9.79|8.19|9.8|8.2|9.79|8.19|0
1656650620000|2022-07-01 04:43:40|9.8|8.2|9.83|8.23|9.83|8.23|9.8|8.2|0
1656650630000|2022-07-01 04:43:50|9.84|8.24|9.84|8.24|9.85|8.25|9.84|8.24|0
1656650640000|2022-07-01 04:44:00|9.83|8.23|9.83|8.23|9.83|8.23|9.81|8.21|0
1656650650000|2022-07-01 04:44:10|9.82|8.22|9.81|8.21|9.82|8.22|9.81|8.21|0
1656650660000|2022-07-01 04:44:20|9.8|8.2|9.78|8.18|9.8|8.2|9.78|8.18|0
1656650670000|2022-07-01 04:44:30|9.8|8.2|9.78|8.18|9.8|8.2|9.78|8.18|0
1656650680000|2022-07-01 04:44:40|9.8|8.2|9.78|8.18|9.8|8.2|9.78|8.18|0
1656650700000|2022-07-01 04:45:00|9.8|8.2|9.78|8.18|9.8|8.2|9.78|8.18|0
1656650710000|2022-07-01 04:45:10|9.77|8.17|9.75|8.15|9.77|8.17|9.75|8.15|0
1656650720000|2022-07-01 04:45:20|9.76|8.16|9.74|8.14|9.76|8.16|9.74|8.14|0
1656650730000|2022-07-01 04:45:30|9.75|8.15|9.74|8.14|9.75|8.15|9.74|8.14|0
1656650740000|2022-07-01 04:45:40|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1656650750000|2022-07-01 04:45:50|9.74|8.14|9.74|8.14|9.74|8.14|9.74|8.14|0
1656650760000|2022-07-01 04:46:00|9.75|8.15|9.76|8.16|9.76|8.16|9.75|8.15|0
1656650770000|2022-07-01 04:46:10|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656650780000|2022-07-01 04:46:20|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1656650790000|2022-07-01 04:46:30|9.76|8.16|9.75|8.15|9.76|8.16|9.75|8.15|0
1656650810000|2022-07-01 04:46:50|9.74|8.14|9.71|8.11|9.74|8.14|9.71|8.11|0
1656650820000|2022-07-01 04:47:00|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656650830000|2022-07-01 04:47:10|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656650840000|2022-07-01 04:47:20|9.73|8.13|9.74|8.14|9.75|8.15|9.73|8.13|0
1656650850000|2022-07-01 04:47:30|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656650860000|2022-07-01 04:47:40|9.76|8.16|9.78|8.18|9.79|8.19|9.76|8.16|0
1656650870000|2022-07-01 04:47:50|9.79|8.19|9.79|8.19|9.81|8.21|9.79|8.19|0
1656650880000|2022-07-01 04:48:00|9.78|8.18|9.78|8.18|9.78|8.18|9.78|8.18|0
1656650890000|2022-07-01 04:48:10|9.77|8.17|9.78|8.18|9.78|8.18|9.76|8.16|0
1656650900000|2022-07-01 04:48:20|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1656650910000|2022-07-01 04:48:30|9.78|8.18|9.79|8.19|9.79|8.19|9.78|8.18|0
1656650920000|2022-07-01 04:48:40|9.78|8.18|9.76|8.16|9.78|8.18|9.76|8.16|0
1656650940000|2022-07-01 04:49:00|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656650950000|2022-07-01 04:49:10|9.76|8.16|9.77|8.17|9.77|8.17|9.76|8.16|0
1656650960000|2022-07-01 04:49:20|9.76|8.16|9.76|8.16|9.77|8.17|9.76|8.16|0
1656650970000|2022-07-01 04:49:30|9.75|8.15|9.76|8.16|9.76|8.16|9.75|8.15|0
1656650980000|2022-07-01 04:49:40|9.77|8.17|9.77|8.17|9.77|8.17|9.76|8.16|0
1656650990000|2022-07-01 04:49:50|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1656651000000|2022-07-01 04:50:00|9.77|8.17|9.79|8.19|9.79|8.19|9.77|8.17|0
1656651010000|2022-07-01 04:50:10|9.8|8.2|9.78|8.18|9.8|8.2|9.78|8.18|0
1656651020000|2022-07-01 04:50:20|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1656651030000|2022-07-01 04:50:30|9.8|8.2|9.83|8.23|9.83|8.23|9.8|8.2|0
1656651040000|2022-07-01 04:50:40|9.82|8.22|9.81|8.21|9.83|8.23|9.81|8.21|0
1656651050000|2022-07-01 04:50:50|9.82|8.22|9.84|8.24|9.84|8.24|9.82|8.22|0
1656651060000|2022-07-01 04:51:00|9.82|8.22|9.8|8.2|9.82|8.22|9.8|8.2|0
1656651070000|2022-07-01 04:51:10|9.82|8.22|9.78|8.18|9.82|8.22|9.78|8.18|0
1656651080000|2022-07-01 04:51:20|9.8|8.2|9.79|8.19|9.8|8.2|9.78|8.18|0
1656651090000|2022-07-01 04:51:30|9.8|8.2|9.8|8.2|9.82|8.22|9.8|8.2|0
1656651100000|2022-07-01 04:51:40|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1656651110000|2022-07-01 04:51:50|9.78|8.18|9.79|8.19|9.79|8.19|9.78|8.18|0
1656651120000|2022-07-01 04:52:00|9.78|8.18|9.76|8.16|9.78|8.18|9.76|8.16|0
1656651130000|2022-07-01 04:52:10|9.77|8.17|9.78|8.18|9.78|8.18|9.76|8.16|0
1656651150000|2022-07-01 04:52:30|9.79|8.19|9.79|8.19|9.79|8.19|9.78|8.18|0
1656651160000|2022-07-01 04:52:40|9.76|8.16|9.75|8.15|9.76|8.16|9.75|8.15|0
1656651170000|2022-07-01 04:52:50|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1656651180000|2022-07-01 04:53:00|9.78|8.18|9.81|8.21|9.81|8.21|9.78|8.18|0
1656651190000|2022-07-01 04:53:10|9.8|8.2|9.81|8.21|9.81|8.21|9.8|8.2|0
1656651200000|2022-07-01 04:53:20|9.83|8.23|9.83|8.23|9.83|8.23|9.83|8.23|0
1656651210000|2022-07-01 04:53:30|9.84|8.24|9.84|8.24|9.84|8.24|9.84|8.24|0
1656651220000|2022-07-01 04:53:40|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1656651240000|2022-07-01 04:54:00|9.79|8.19|9.78|8.18|9.79|8.19|9.77|8.17|0
1656651250000|2022-07-01 04:54:10|9.79|8.19|9.78|8.18|9.79|8.19|9.78|8.18|0
1656651260000|2022-07-01 04:54:20|9.77|8.17|9.78|8.18|9.78|8.18|9.77|8.17|0
1656651270000|2022-07-01 04:54:30|9.77|8.17|9.77|8.17|9.77|8.17|9.76|8.16|0
1656651280000|2022-07-01 04:54:40|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1656651290000|2022-07-01 04:54:50|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1656651300000|2022-07-01 04:55:00|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1656651310000|2022-07-01 04:55:10|9.77|8.17|9.79|8.19|9.79|8.19|9.77|8.17|0
1656651320000|2022-07-01 04:55:20|9.8|8.2|9.8|8.2|9.81|8.21|9.8|8.2|0
1656651330000|2022-07-01 04:55:30|9.78|8.18|9.79|8.19|9.79|8.19|9.78|8.18|0
1656651340000|2022-07-01 04:55:40|9.78|8.18|9.79|8.19|9.79|8.19|9.78|8.18|0
1656651350000|2022-07-01 04:55:50|9.78|8.18|9.77|8.17|9.78|8.18|9.77|8.17|0
1656651360000|2022-07-01 04:56:00|9.78|8.18|9.78|8.18|9.78|8.18|9.78|8.18|0
1656651370000|2022-07-01 04:56:10|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1656651390000|2022-07-01 04:56:30|9.78|8.18|9.77|8.17|9.78|8.18|9.77|8.17|0
1656651400000|2022-07-01 04:56:40|9.76|8.16|9.78|8.18|9.78|8.18|9.76|8.16|0
1656651410000|2022-07-01 04:56:50|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1656651420000|2022-07-01 04:57:00|9.78|8.18|9.78|8.18|9.78|8.18|9.78|8.18|0
1656651430000|2022-07-01 04:57:10|9.79|8.19|9.76|8.16|9.79|8.19|9.76|8.16|0
1656651440000|2022-07-01 04:57:20|9.74|8.14|9.74|8.14|9.75|8.15|9.74|8.14|0
1656651450000|2022-07-01 04:57:30|9.75|8.15|9.74|8.14|9.75|8.15|9.74|8.14|0
1656651460000|2022-07-01 04:57:40|9.73|8.13|9.7|8.1|9.73|8.13|9.69|8.09|0
1656651470000|2022-07-01 04:57:50|9.69|8.09|9.69|8.09|9.7|8.1|9.69|8.09|0
1656651480000|2022-07-01 04:58:00|9.68|8.08|9.67|8.07|9.68|8.08|9.67|8.07|0
1656651490000|2022-07-01 04:58:10|9.66|8.06|9.64|8.04|9.66|8.06|9.64|8.04|0
1656651500000|2022-07-01 04:58:20|9.65|8.05|9.66|8.06|9.66|8.06|9.65|8.05|0
1656651510000|2022-07-01 04:58:30|9.65|8.05|9.64|8.04|9.65|8.05|9.64|8.04|0
1656651520000|2022-07-01 04:58:40|9.63|8.03|9.64|8.04|9.64|8.04|9.63|8.03|0
1656651530000|2022-07-01 04:58:50|9.65|8.05|9.65|8.05|9.66|8.06|9.64|8.04|0
1656651540000|2022-07-01 04:59:00|9.64|8.04|9.66|8.06|9.66|8.06|9.64|8.04|0
1656651550000|2022-07-01 04:59:10|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656651560000|2022-07-01 04:59:20|9.65|8.05|9.66|8.06|9.66|8.06|9.65|8.05|0
1656651570000|2022-07-01 04:59:30|9.65|8.05|9.64|8.04|9.65|8.05|9.64|8.04|0
1656651580000|2022-07-01 04:59:40|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656651590000|2022-07-01 04:59:50|9.64|8.04|9.63|8.03|9.64|8.04|9.63|8.03|0
1656651600000|2022-07-01 05:00:00|9.62|8.02|9.64|8.04|9.64|8.04|9.62|8.02|0
1656651610000|2022-07-01 05:00:10|9.63|8.03|9.61|8.01|9.63|8.03|9.61|8.01|0
1656651620000|2022-07-01 05:00:20|9.62|8.02|9.55|7.95|9.62|8.02|9.55|7.95|0
1656651630000|2022-07-01 05:00:30|9.56|7.96|9.56|7.96|9.57|7.97|9.55|7.95|0
1656651640000|2022-07-01 05:00:40|9.58|7.98|9.61|8.01|9.61|8.01|9.58|7.98|0
1656651650000|2022-07-01 05:00:50|9.6|8|9.64|8.04|9.64|8.04|9.6|8|0
1656651660000|2022-07-01 05:01:00|9.63|8.03|9.69|8.09|9.69|8.09|9.63|8.03|0
1656651670000|2022-07-01 05:01:10|9.7|8.1|9.69|8.09|9.7|8.1|9.69|8.09|0
1656651680000|2022-07-01 05:01:20|9.68|8.08|9.63|8.03|9.68|8.08|9.63|8.03|0
1656651690000|2022-07-01 05:01:30|9.64|8.04|9.64|8.04|9.64|8.04|9.62|8.02|0
1656651700000|2022-07-01 05:01:40|9.68|8.08|9.68|8.08|9.68|8.08|9.67|8.07|0
1656651710000|2022-07-01 05:01:50|9.67|8.07|9.66|8.06|9.67|8.07|9.65|8.05|0
1656651720000|2022-07-01 05:02:00|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656651730000|2022-07-01 05:02:10|9.68|8.08|9.66|8.06|9.68|8.08|9.66|8.06|0
1656651740000|2022-07-01 05:02:20|9.64|8.04|9.62|8.02|9.64|8.04|9.62|8.02|0
1656651750000|2022-07-01 05:02:30|9.63|8.03|9.63|8.03|9.64|8.04|9.63|8.03|0
1656651760000|2022-07-01 05:02:40|9.62|8.02|9.62|8.02|9.63|8.03|9.62|8.02|0
1656651770000|2022-07-01 05:02:50|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656651780000|2022-07-01 05:03:00|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656651790000|2022-07-01 05:03:10|9.61|8.01|9.61|8.01|9.62|8.02|9.61|8.01|0
1656651800000|2022-07-01 05:03:20|9.62|8.02|9.62|8.02|9.62|8.02|9.61|8.01|0
1656651810000|2022-07-01 05:03:30|9.63|8.03|9.67|8.07|9.67|8.07|9.63|8.03|0
1656651820000|2022-07-01 05:03:40|9.66|8.06|9.68|8.08|9.68|8.08|9.66|8.06|0
1656651830000|2022-07-01 05:03:50|9.67|8.07|9.67|8.07|9.67|8.07|9.66|8.06|0
1656651840000|2022-07-01 05:04:00|9.68|8.08|9.66|8.06|9.68|8.08|9.66|8.06|0
1656651850000|2022-07-01 05:04:10|9.65|8.05|9.68|8.08|9.68|8.08|9.65|8.05|0
1656651860000|2022-07-01 05:04:20|9.67|8.07|9.63|8.03|9.67|8.07|9.63|8.03|0
1656651870000|2022-07-01 05:04:30|9.62|8.02|9.62|8.02|9.62|8.02|9.61|8.01|0
1656651880000|2022-07-01 05:04:40|9.59|7.99|9.64|8.04|9.64|8.04|9.59|7.99|0
1656651890000|2022-07-01 05:04:50|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656651900000|2022-07-01 05:05:00|9.62|8.02|9.6|8|9.62|8.02|9.59|7.99|0
1656651910000|2022-07-01 05:05:10|9.59|7.99|9.61|8.01|9.61|8.01|9.59|7.99|0
1656651920000|2022-07-01 05:05:20|9.6|8|9.6|8|9.6|8|9.59|7.99|0
1656651930000|2022-07-01 05:05:30|9.59|7.99|9.6|8|9.6|8|9.59|7.99|0
1656651940000|2022-07-01 05:05:40|9.61|8.01|9.63|8.03|9.63|8.03|9.61|8.01|0
1656651950000|2022-07-01 05:05:50|9.62|8.02|9.62|8.02|9.64|8.04|9.62|8.02|0
1656651960000|2022-07-01 05:06:00|9.63|8.03|9.65|8.05|9.65|8.05|9.63|8.03|0
1656651970000|2022-07-01 05:06:10|9.66|8.06|9.64|8.04|9.66|8.06|9.64|8.04|0
1656651980000|2022-07-01 05:06:20|9.63|8.03|9.63|8.03|9.64|8.04|9.63|8.03|0
1656652000000|2022-07-01 05:06:40|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656652010000|2022-07-01 05:06:50|9.63|8.03|9.63|8.03|9.63|8.03|9.62|8.02|0
1656652020000|2022-07-01 05:07:00|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1656652030000|2022-07-01 05:07:10|9.64|8.04|9.62|8.02|9.64|8.04|9.62|8.02|0
1656652050000|2022-07-01 05:07:30|9.63|8.03|9.64|8.04|9.64|8.04|9.63|8.03|0
1656652060000|2022-07-01 05:07:40|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656652070000|2022-07-01 05:07:50|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1656652080000|2022-07-01 05:08:00|9.6|8|9.61|8.01|9.61|8.01|9.6|8|0
1656652090000|2022-07-01 05:08:10|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1656652100000|2022-07-01 05:08:20|9.63|8.03|9.63|8.03|9.63|8.03|9.62|8.02|0
1656652110000|2022-07-01 05:08:30|9.64|8.04|9.66|8.06|9.66|8.06|9.64|8.04|0
1656652120000|2022-07-01 05:08:40|9.67|8.07|9.69|8.09|9.69|8.09|9.67|8.07|0
1656652130000|2022-07-01 05:08:50|9.68|8.08|9.71|8.11|9.71|8.11|9.68|8.08|0
1656652140000|2022-07-01 05:09:00|9.72|8.12|9.75|8.15|9.75|8.15|9.7|8.1|0
1656652150000|2022-07-01 05:09:10|9.76|8.16|9.73|8.13|9.76|8.16|9.73|8.13|0
1656652160000|2022-07-01 05:09:20|9.72|8.12|9.74|8.14|9.74|8.14|9.72|8.12|0
1656652170000|2022-07-01 05:09:30|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656652180000|2022-07-01 05:09:40|9.71|8.11|9.72|8.12|9.72|8.12|9.7|8.1|0
1656652190000|2022-07-01 05:09:50|9.71|8.11|9.73|8.13|9.73|8.13|9.71|8.11|0
1656652200000|2022-07-01 05:10:00|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656652210000|2022-07-01 05:10:10|9.73|8.13|9.72|8.12|9.73|8.13|9.72|8.12|0
1656652220000|2022-07-01 05:10:20|9.71|8.11|9.72|8.12|9.73|8.13|9.71|8.11|0
1656652230000|2022-07-01 05:10:30|9.71|8.11|9.71|8.11|9.71|8.11|9.7|8.1|0
1656652240000|2022-07-01 05:10:40|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656652260000|2022-07-01 05:11:00|9.74|8.14|9.75|8.15|9.75|8.15|9.74|8.14|0
1656652270000|2022-07-01 05:11:10|9.74|8.14|9.76|8.16|9.77|8.17|9.74|8.14|0
1656652280000|2022-07-01 05:11:20|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656652290000|2022-07-01 05:11:30|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1656652300000|2022-07-01 05:11:40|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656652310000|2022-07-01 05:11:50|9.73|8.13|9.73|8.13|9.73|8.13|9.72|8.12|0
1656652320000|2022-07-01 05:12:00|9.72|8.12|9.73|8.13|9.73|8.13|9.71|8.11|0
1656652330000|2022-07-01 05:12:10|9.72|8.12|9.73|8.13|9.73|8.13|9.72|8.12|0
1656652340000|2022-07-01 05:12:20|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656652350000|2022-07-01 05:12:30|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656652360000|2022-07-01 05:12:40|9.7|8.1|9.71|8.11|9.71|8.11|9.7|8.1|0
1656652370000|2022-07-01 05:12:50|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656652380000|2022-07-01 05:13:00|9.71|8.11|9.73|8.13|9.73|8.13|9.71|8.11|0
1656652390000|2022-07-01 05:13:10|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656652410000|2022-07-01 05:13:30|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656652420000|2022-07-01 05:13:40|9.7|8.1|9.68|8.08|9.7|8.1|9.68|8.08|0
1656652430000|2022-07-01 05:13:50|9.66|8.06|9.67|8.07|9.67|8.07|9.66|8.06|0
1656652440000|2022-07-01 05:14:00|9.68|8.08|9.66|8.06|9.68|8.08|9.66|8.06|0
1656652450000|2022-07-01 05:14:10|9.67|8.07|9.69|8.09|9.7|8.1|9.67|8.07|0
1656652460000|2022-07-01 05:14:20|9.68|8.08|9.68|8.08|9.68|8.08|9.67|8.07|0
1656652480000|2022-07-01 05:14:40|9.67|8.07|9.67|8.07|9.68|8.08|9.67|8.07|0
1656652490000|2022-07-01 05:14:50|9.65|8.05|9.65|8.05|9.66|8.06|9.65|8.05|0
1656652500000|2022-07-01 05:15:00|9.62|8.02|9.65|8.05|9.65|8.05|9.62|8.02|0
1656652510000|2022-07-01 05:15:10|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656652520000|2022-07-01 05:15:20|9.62|8.02|9.61|8.01|9.62|8.02|9.61|8.01|0
1656652530000|2022-07-01 05:15:30|9.6|8|9.6|8|9.61|8.01|9.6|8|0
1656652540000|2022-07-01 05:15:40|9.59|7.99|9.55|7.95|9.59|7.99|9.55|7.95|0
1656652550000|2022-07-01 05:15:50|9.54|7.94|9.55|7.95|9.55|7.95|9.54|7.94|0
1656652560000|2022-07-01 05:16:00|9.54|7.94|9.54|7.94|9.54|7.94|9.54|7.94|0
1656652570000|2022-07-01 05:16:10|9.53|7.93|9.48|7.88|9.53|7.93|9.48|7.88|0
1656652580000|2022-07-01 05:16:20|9.47|7.87|9.48|7.88|9.48|7.88|9.47|7.87|0
1656652590000|2022-07-01 05:16:30|9.49|7.89|9.47|7.87|9.49|7.89|9.47|7.87|0
1656652600000|2022-07-01 05:16:40|9.48|7.88|9.49|7.89|9.49|7.89|9.48|7.88|0
1656652610000|2022-07-01 05:16:50|9.48|7.88|9.46|7.86|9.48|7.88|9.46|7.86|0
1656652620000|2022-07-01 05:17:00|9.47|7.87|9.48|7.88|9.48|7.88|9.47|7.87|0
1656652630000|2022-07-01 05:17:10|9.49|7.89|9.49|7.89|9.49|7.89|9.48|7.88|0
1656652640000|2022-07-01 05:17:20|9.48|7.88|9.47|7.87|9.48|7.88|9.47|7.87|0
1656652650000|2022-07-01 05:17:30|9.48|7.88|9.46|7.86|9.48|7.88|9.46|7.86|0
1656652660000|2022-07-01 05:17:40|9.47|7.87|9.46|7.86|9.47|7.87|9.46|7.86|0
1656652670000|2022-07-01 05:17:50|9.47|7.87|9.46|7.86|9.47|7.87|9.46|7.86|0
1656652680000|2022-07-01 05:18:00|9.45|7.85|9.48|7.88|9.48|7.88|9.45|7.85|0
1656652690000|2022-07-01 05:18:10|9.47|7.87|9.43|7.83|9.47|7.87|9.43|7.83|0
1656652700000|2022-07-01 05:18:20|9.42|7.82|9.43|7.83|9.43|7.83|9.42|7.82|0
1656652710000|2022-07-01 05:18:30|9.46|7.86|9.45|7.85|9.46|7.86|9.45|7.85|0
1656652720000|2022-07-01 05:18:40|9.44|7.84|9.42|7.82|9.44|7.84|9.42|7.82|0
1656652730000|2022-07-01 05:18:50|9.43|7.83|9.43|7.83|9.44|7.84|9.43|7.83|0
1656652740000|2022-07-01 05:19:00|9.44|7.84|9.46|7.86|9.46|7.86|9.44|7.84|0
1656652750000|2022-07-01 05:19:10|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1656652760000|2022-07-01 05:19:20|9.46|7.86|9.47|7.87|9.47|7.87|9.46|7.86|0
1656652770000|2022-07-01 05:19:30|9.48|7.88|9.48|7.88|9.48|7.88|9.47|7.87|0
1656652790000|2022-07-01 05:19:50|9.5|7.9|9.51|7.91|9.51|7.91|9.5|7.9|0
1656652800000|2022-07-01 05:20:00|9.5|7.9|9.48|7.88|9.51|7.91|9.48|7.88|0
1656652810000|2022-07-01 05:20:10|9.47|7.87|9.46|7.86|9.47|7.87|9.46|7.86|0
1656652820000|2022-07-01 05:20:20|9.48|7.88|9.47|7.87|9.48|7.88|9.47|7.87|0
1656652830000|2022-07-01 05:20:30|9.48|7.88|9.47|7.87|9.48|7.88|9.47|7.87|0
1656652840000|2022-07-01 05:20:40|9.46|7.86|9.46|7.86|9.46|7.86|9.46|7.86|0
1656652850000|2022-07-01 05:20:50|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1656652860000|2022-07-01 05:21:00|9.48|7.88|9.5|7.9|9.5|7.9|9.48|7.88|0
1656652870000|2022-07-01 05:21:10|9.51|7.91|9.52|7.92|9.52|7.92|9.51|7.91|0
1656652880000|2022-07-01 05:21:20|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1656652890000|2022-07-01 05:21:30|9.5|7.9|9.5|7.9|9.5|7.9|9.5|7.9|0
1656652900000|2022-07-01 05:21:40|9.49|7.89|9.5|7.9|9.5|7.9|9.49|7.89|0
1656652910000|2022-07-01 05:21:50|9.51|7.91|9.52|7.92|9.52|7.92|9.51|7.91|0
1656652920000|2022-07-01 05:22:00|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1656652930000|2022-07-01 05:22:10|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656652940000|2022-07-01 05:22:20|9.53|7.93|9.52|7.92|9.53|7.93|9.52|7.92|0
1656652950000|2022-07-01 05:22:30|9.53|7.93|9.54|7.94|9.54|7.94|9.53|7.93|0
1656652960000|2022-07-01 05:22:40|9.53|7.93|9.54|7.94|9.54|7.94|9.53|7.93|0
1656652970000|2022-07-01 05:22:50|9.55|7.95|9.55|7.95|9.55|7.95|9.54|7.94|0
1656652980000|2022-07-01 05:23:00|9.54|7.94|9.55|7.95|9.55|7.95|9.54|7.94|0
1656652990000|2022-07-01 05:23:10|9.54|7.94|9.53|7.93|9.54|7.94|9.53|7.93|0
1656653000000|2022-07-01 05:23:20|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656653010000|2022-07-01 05:23:30|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1656653020000|2022-07-01 05:23:40|9.5|7.9|9.52|7.92|9.53|7.93|9.5|7.9|0
1656653030000|2022-07-01 05:23:50|9.5|7.9|9.51|7.91|9.51|7.91|9.5|7.9|0
1656653040000|2022-07-01 05:24:00|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656653050000|2022-07-01 05:24:10|9.51|7.91|9.52|7.92|9.52|7.92|9.51|7.91|0
1656653060000|2022-07-01 05:24:20|9.54|7.94|9.54|7.94|9.54|7.94|9.54|7.94|0
1656653070000|2022-07-01 05:24:30|9.55|7.95|9.52|7.92|9.55|7.95|9.52|7.92|0
1656653090000|2022-07-01 05:24:50|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1656653100000|2022-07-01 05:25:00|9.5|7.9|9.49|7.89|9.5|7.9|9.49|7.89|0
1656653110000|2022-07-01 05:25:10|9.5|7.9|9.51|7.91|9.51|7.91|9.48|7.88|0
1656653120000|2022-07-01 05:25:20|9.52|7.92|9.54|7.94|9.54|7.94|9.52|7.92|0
1656653130000|2022-07-01 05:25:30|9.55|7.95|9.55|7.95|9.55|7.95|9.55|7.95|0
1656653140000|2022-07-01 05:25:40|9.56|7.96|9.58|7.98|9.58|7.98|9.56|7.96|0
1656653150000|2022-07-01 05:25:50|9.59|7.99|9.59|7.99|9.59|7.99|9.58|7.98|0
1656653160000|2022-07-01 05:26:00|9.6|8|9.62|8.02|9.62|8.02|9.6|8|0
1656653170000|2022-07-01 05:26:10|9.63|8.03|9.62|8.02|9.65|8.05|9.62|8.02|0
1656653180000|2022-07-01 05:26:20|9.61|8.01|9.62|8.02|9.62|8.02|9.61|8.01|0
1656653190000|2022-07-01 05:26:30|9.63|8.03|9.63|8.03|9.64|8.04|9.63|8.03|0
1656653200000|2022-07-01 05:26:40|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1656653210000|2022-07-01 05:26:50|9.61|8.01|9.62|8.02|9.62|8.02|9.61|8.01|0
1656653220000|2022-07-01 05:27:00|9.63|8.03|9.61|8.01|9.64|8.04|9.61|8.01|0
1656653230000|2022-07-01 05:27:10|9.62|8.02|9.61|8.01|9.62|8.02|9.61|8.01|0
1656653240000|2022-07-01 05:27:20|9.62|8.02|9.65|8.05|9.65|8.05|9.62|8.02|0
1656653250000|2022-07-01 05:27:30|9.67|8.07|9.68|8.08|9.69|8.09|9.67|8.07|0
1656653260000|2022-07-01 05:27:40|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656653280000|2022-07-01 05:28:00|9.66|8.06|9.65|8.05|9.66|8.06|9.65|8.05|0
1656653290000|2022-07-01 05:28:10|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656653300000|2022-07-01 05:28:20|9.65|8.05|9.65|8.05|9.66|8.06|9.65|8.05|0
1656653310000|2022-07-01 05:28:30|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656653320000|2022-07-01 05:28:40|9.67|8.07|9.69|8.09|9.7|8.1|9.67|8.07|0
1656653330000|2022-07-01 05:28:50|9.68|8.08|9.69|8.09|9.69|8.09|9.68|8.08|0
1656653340000|2022-07-01 05:29:00|9.68|8.08|9.68|8.08|9.69|8.09|9.68|8.08|0
1656653350000|2022-07-01 05:29:10|9.69|8.09|9.69|8.09|9.7|8.1|9.69|8.09|0
1656653360000|2022-07-01 05:29:20|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656653370000|2022-07-01 05:29:30|9.73|8.13|9.72|8.12|9.74|8.14|9.72|8.12|0
1656653380000|2022-07-01 05:29:40|9.71|8.11|9.72|8.12|9.72|8.12|9.71|8.11|0
1656653390000|2022-07-01 05:29:50|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656653400000|2022-07-01 05:30:00|9.69|8.09|9.69|8.09|9.71|8.11|9.69|8.09|0
1656653410000|2022-07-01 05:30:10|9.68|8.08|9.65|8.05|9.68|8.08|9.65|8.05|0
1656653420000|2022-07-01 05:30:20|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656653430000|2022-07-01 05:30:30|9.65|8.05|9.64|8.04|9.65|8.05|9.64|8.04|0
1656653440000|2022-07-01 05:30:40|9.63|8.03|9.64|8.04|9.65|8.05|9.63|8.03|0
1656653450000|2022-07-01 05:30:50|9.63|8.03|9.63|8.03|9.64|8.04|9.63|8.03|0
1656653460000|2022-07-01 05:31:00|9.65|8.05|9.63|8.03|9.65|8.05|9.63|8.03|0
1656653470000|2022-07-01 05:31:10|9.62|8.02|9.62|8.02|9.63|8.03|9.62|8.02|0
1656653490000|2022-07-01 05:31:30|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1656653500000|2022-07-01 05:31:40|9.6|8|9.62|8.02|9.62|8.02|9.6|8|0
1656653510000|2022-07-01 05:31:50|9.61|8.01|9.6|8|9.61|8.01|9.6|8|0
1656653520000|2022-07-01 05:32:00|9.59|7.99|9.59|7.99|9.59|7.99|9.59|7.99|0
1656653530000|2022-07-01 05:32:10|9.6|8|9.62|8.02|9.62|8.02|9.6|8|0
1656653540000|2022-07-01 05:32:20|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656653550000|2022-07-01 05:32:30|9.62|8.02|9.6|8|9.62|8.02|9.6|8|0
1656653560000|2022-07-01 05:32:40|9.58|7.98|9.56|7.96|9.58|7.98|9.55|7.95|0
1656653570000|2022-07-01 05:32:50|9.55|7.95|9.54|7.94|9.55|7.95|9.53|7.93|0
1656653580000|2022-07-01 05:33:00|9.55|7.95|9.53|7.93|9.55|7.95|9.53|7.93|0
1656653590000|2022-07-01 05:33:10|9.52|7.92|9.53|7.93|9.55|7.95|9.52|7.92|0
1656653600000|2022-07-01 05:33:20|9.55|7.95|9.53|7.93|9.55|7.95|9.53|7.93|0
1656653610000|2022-07-01 05:33:30|9.54|7.94|9.55|7.95|9.55|7.95|9.54|7.94|0
1656653620000|2022-07-01 05:33:40|9.54|7.94|9.55|7.95|9.55|7.95|9.54|7.94|0
1656653630000|2022-07-01 05:33:50|9.54|7.94|9.55|7.95|9.55|7.95|9.54|7.94|0
1656653640000|2022-07-01 05:34:00|9.57|7.97|9.6|8|9.6|8|9.57|7.97|0
1656653650000|2022-07-01 05:34:10|9.61|8.01|9.62|8.02|9.63|8.03|9.61|8.01|0
1656653660000|2022-07-01 05:34:20|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1656653690000|2022-07-01 05:34:50|9.62|8.02|9.59|7.99|9.62|8.02|9.59|7.99|0
1656653700000|2022-07-01 05:35:00|9.6|8|9.59|7.99|9.61|8.01|9.59|7.99|0
1656653710000|2022-07-01 05:35:10|9.58|7.98|9.58|7.98|9.58|7.98|9.58|7.98|0
1656653720000|2022-07-01 05:35:20|9.59|7.99|9.58|7.98|9.59|7.99|9.58|7.98|0
1656653730000|2022-07-01 05:35:30|9.57|7.97|9.56|7.96|9.57|7.97|9.56|7.96|0
1656653740000|2022-07-01 05:35:40|9.57|7.97|9.55|7.95|9.57|7.97|9.55|7.95|0
1656653750000|2022-07-01 05:35:50|9.54|7.94|9.54|7.94|9.54|7.94|9.53|7.93|0
1656653760000|2022-07-01 05:36:00|9.55|7.95|9.54|7.94|9.55|7.95|9.54|7.94|0
1656653770000|2022-07-01 05:36:10|9.55|7.95|9.54|7.94|9.55|7.95|9.54|7.94|0
1656653780000|2022-07-01 05:36:20|9.55|7.95|9.55|7.95|9.55|7.95|9.55|7.95|0
1656653790000|2022-07-01 05:36:30|9.54|7.94|9.55|7.95|9.55|7.95|9.54|7.94|0
1656653800000|2022-07-01 05:36:40|9.57|7.97|9.56|7.96|9.57|7.97|9.56|7.96|0
1656653810000|2022-07-01 05:36:50|9.57|7.97|9.58|7.98|9.58|7.98|9.57|7.97|0
1656653820000|2022-07-01 05:37:00|9.57|7.97|9.58|7.98|9.58|7.98|9.57|7.97|0
1656653830000|2022-07-01 05:37:10|9.57|7.97|9.6|8|9.6|8|9.57|7.97|0
1656653840000|2022-07-01 05:37:20|9.61|8.01|9.63|8.03|9.63|8.03|9.61|8.01|0
1656653850000|2022-07-01 05:37:30|9.62|8.02|9.63|8.03|9.63|8.03|9.61|8.01|0
1656653860000|2022-07-01 05:37:40|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1656653870000|2022-07-01 05:37:50|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1656653880000|2022-07-01 05:38:00|9.63|8.03|9.66|8.06|9.66|8.06|9.63|8.03|0
1656653890000|2022-07-01 05:38:10|9.65|8.05|9.65|8.05|9.65|8.05|9.65|8.05|0
1656653900000|2022-07-01 05:38:20|9.63|8.03|9.64|8.04|9.64|8.04|9.63|8.03|0
1656653910000|2022-07-01 05:38:30|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656653920000|2022-07-01 05:38:40|9.6|8|9.6|8|9.6|8|9.6|8|0
1656653930000|2022-07-01 05:38:50|9.57|7.97|9.57|7.97|9.58|7.98|9.57|7.97|0
1656653940000|2022-07-01 05:39:00|9.56|7.96|9.58|7.98|9.59|7.99|9.55|7.95|0
1656653950000|2022-07-01 05:39:10|9.57|7.97|9.55|7.95|9.57|7.97|9.55|7.95|0
1656653960000|2022-07-01 05:39:20|9.56|7.96|9.57|7.97|9.57|7.97|9.56|7.96|0
1656653970000|2022-07-01 05:39:30|9.56|7.96|9.56|7.96|9.56|7.96|9.56|7.96|0
1656653980000|2022-07-01 05:39:40|9.57|7.97|9.56|7.96|9.57|7.97|9.55|7.95|0
1656653990000|2022-07-01 05:39:50|9.58|7.98|9.57|7.97|9.58|7.98|9.57|7.97|0
1656654000000|2022-07-01 05:40:00|9.59|7.99|9.63|8.03|9.63|8.03|9.59|7.99|0
1656654010000|2022-07-01 05:40:10|9.64|8.04|9.63|8.03|9.65|8.05|9.63|8.03|0
1656654020000|2022-07-01 05:40:20|9.62|8.02|9.65|8.05|9.65|8.05|9.62|8.02|0
1656654030000|2022-07-01 05:40:30|9.64|8.04|9.65|8.05|9.65|8.05|9.64|8.04|0
1656654040000|2022-07-01 05:40:40|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656654050000|2022-07-01 05:40:50|9.63|8.03|9.63|8.03|9.64|8.04|9.63|8.03|0
1656654060000|2022-07-01 05:41:00|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1656654070000|2022-07-01 05:41:10|9.61|8.01|9.62|8.02|9.63|8.03|9.61|8.01|0
1656654080000|2022-07-01 05:41:20|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1656654090000|2022-07-01 05:41:30|9.62|8.02|9.63|8.03|9.63|8.03|9.62|8.02|0
1656654100000|2022-07-01 05:41:40|9.64|8.04|9.66|8.06|9.67|8.07|9.64|8.04|0
1656654110000|2022-07-01 05:41:50|9.67|8.07|9.65|8.05|9.67|8.07|9.65|8.05|0
1656654120000|2022-07-01 05:42:00|9.66|8.06|9.68|8.08|9.68|8.08|9.65|8.05|0
1656654130000|2022-07-01 05:42:10|9.69|8.09|9.69|8.09|9.69|8.09|9.68|8.08|0
1656654140000|2022-07-01 05:42:20|9.7|8.1|9.71|8.11|9.72|8.12|9.7|8.1|0
1656654150000|2022-07-01 05:42:30|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656654160000|2022-07-01 05:42:40|9.71|8.11|9.72|8.12|9.73|8.13|9.71|8.11|0
1656654170000|2022-07-01 05:42:50|9.71|8.11|9.71|8.11|9.71|8.11|9.7|8.1|0
1656654180000|2022-07-01 05:43:00|9.74|8.14|9.74|8.14|9.74|8.14|9.74|8.14|0
1656654190000|2022-07-01 05:43:10|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1656654200000|2022-07-01 05:43:20|9.74|8.14|9.75|8.15|9.75|8.15|9.74|8.14|0
1656654210000|2022-07-01 05:43:30|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1656654220000|2022-07-01 05:43:40|9.76|8.16|9.77|8.17|9.77|8.17|9.76|8.16|0
1656654230000|2022-07-01 05:43:50|9.75|8.15|9.76|8.16|9.76|8.16|9.75|8.15|0
1656654240000|2022-07-01 05:44:00|9.77|8.17|9.76|8.16|9.77|8.17|9.76|8.16|0
1656654250000|2022-07-01 05:44:10|9.77|8.17|9.75|8.15|9.77|8.17|9.75|8.15|0
1656654260000|2022-07-01 05:44:20|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1656654270000|2022-07-01 05:44:30|9.77|8.17|9.75|8.15|9.77|8.17|9.75|8.15|0
1656654280000|2022-07-01 05:44:40|9.74|8.14|9.74|8.14|9.74|8.14|9.74|8.14|0
1656654290000|2022-07-01 05:44:50|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656654300000|2022-07-01 05:45:00|9.76|8.16|9.77|8.17|9.77|8.17|9.76|8.16|0
1656654310000|2022-07-01 05:45:10|9.78|8.18|9.79|8.19|9.79|8.19|9.78|8.18|0
1656654320000|2022-07-01 05:45:20|9.8|8.2|9.81|8.21|9.81|8.21|9.8|8.2|0
1656654330000|2022-07-01 05:45:30|9.82|8.22|9.84|8.24|9.84|8.24|9.82|8.22|0
1656654340000|2022-07-01 05:45:40|9.83|8.23|9.81|8.21|9.83|8.23|9.81|8.21|0
1656654350000|2022-07-01 05:45:50|9.82|8.22|9.83|8.23|9.83|8.23|9.82|8.22|0
1656654360000|2022-07-01 05:46:00|9.82|8.22|9.83|8.23|9.83|8.23|9.82|8.22|0
1656654370000|2022-07-01 05:46:10|9.84|8.24|9.87|8.27|9.87|8.27|9.84|8.24|0
1656654380000|2022-07-01 05:46:20|9.88|8.28|9.89|8.29|9.89|8.29|9.88|8.28|0
1656654390000|2022-07-01 05:46:30|9.9|8.3|9.92|8.32|9.92|8.32|9.9|8.3|0
1656654400000|2022-07-01 05:46:40|9.91|8.31|9.91|8.31|9.92|8.32|9.9|8.3|0
1656654410000|2022-07-01 05:46:50|9.93|8.33|9.9|8.3|9.93|8.33|9.9|8.3|0
1656654420000|2022-07-01 05:47:00|9.89|8.29|9.88|8.28|9.89|8.29|9.87|8.27|0
1656654430000|2022-07-01 05:47:10|9.89|8.29|9.89|8.29|9.89|8.29|9.89|8.29|0
1656654440000|2022-07-01 05:47:20|9.88|8.28|9.88|8.28|9.88|8.28|9.88|8.28|0
1656654450000|2022-07-01 05:47:30|9.89|8.29|9.9|8.3|9.9|8.3|9.89|8.29|0
1656654460000|2022-07-01 05:47:40|9.89|8.29|9.89|8.29|9.89|8.29|9.89|8.29|0
1656654470000|2022-07-01 05:47:50|9.88|8.28|9.89|8.29|9.89|8.29|9.88|8.28|0
1656654480000|2022-07-01 05:48:00|9.9|8.3|9.89|8.29|9.9|8.3|9.89|8.29|0
1656654490000|2022-07-01 05:48:10|9.9|8.3|9.89|8.29|9.9|8.3|9.88|8.28|0
1656654500000|2022-07-01 05:48:20|9.86|8.26|9.84|8.24|9.86|8.26|9.84|8.24|0
1656654510000|2022-07-01 05:48:30|9.86|8.26|9.82|8.22|9.86|8.26|9.82|8.22|0
1656654520000|2022-07-01 05:48:40|9.81|8.21|9.82|8.22|9.82|8.22|9.81|8.21|0
1656654530000|2022-07-01 05:48:50|9.81|8.21|9.82|8.22|9.82|8.22|9.81|8.21|0
1656654540000|2022-07-01 05:49:00|9.81|8.21|9.8|8.2|9.81|8.21|9.8|8.2|0
1656654550000|2022-07-01 05:49:10|9.78|8.18|9.78|8.18|9.79|8.19|9.78|8.18|0
1656654560000|2022-07-01 05:49:20|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1656654570000|2022-07-01 05:49:30|9.78|8.18|9.78|8.18|9.78|8.18|9.77|8.17|0
1656654580000|2022-07-01 05:49:40|9.77|8.17|9.76|8.16|9.77|8.17|9.76|8.16|0
1656654590000|2022-07-01 05:49:50|9.75|8.15|9.74|8.14|9.75|8.15|9.74|8.14|0
1656654600000|2022-07-01 05:50:00|9.75|8.15|9.76|8.16|9.76|8.16|9.75|8.15|0
1656654610000|2022-07-01 05:50:10|9.75|8.15|9.77|8.17|9.77|8.17|9.74|8.14|0
1656654620000|2022-07-01 05:50:20|9.78|8.18|9.79|8.19|9.79|8.19|9.78|8.18|0
1656654630000|2022-07-01 05:50:30|9.78|8.18|9.77|8.17|9.79|8.19|9.77|8.17|0
1656654640000|2022-07-01 05:50:40|9.78|8.18|9.78|8.18|9.78|8.18|9.78|8.18|0
1656654650000|2022-07-01 05:50:50|9.77|8.17|9.78|8.18|9.78|8.18|9.77|8.17|0
1656654660000|2022-07-01 05:51:00|9.77|8.17|9.75|8.15|9.77|8.17|9.75|8.15|0
1656654670000|2022-07-01 05:51:10|9.73|8.13|9.74|8.14|9.74|8.14|9.73|8.13|0
1656654680000|2022-07-01 05:51:20|9.73|8.13|9.73|8.13|9.74|8.14|9.73|8.13|0
1656654690000|2022-07-01 05:51:30|9.74|8.14|9.77|8.17|9.77|8.17|9.74|8.14|0
1656654700000|2022-07-01 05:51:40|9.8|8.2|9.81|8.21|9.81|8.21|9.8|8.2|0
1656654710000|2022-07-01 05:51:50|9.79|8.19|9.8|8.2|9.8|8.2|9.79|8.19|0
1656654720000|2022-07-01 05:52:00|9.79|8.19|9.76|8.16|9.79|8.19|9.76|8.16|0
1656654730000|2022-07-01 05:52:10|9.79|8.19|9.78|8.18|9.8|8.2|9.78|8.18|0
1656654740000|2022-07-01 05:52:20|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1656654750000|2022-07-01 05:52:30|9.78|8.18|9.79|8.19|9.8|8.2|9.78|8.18|0
1656654760000|2022-07-01 05:52:40|9.8|8.2|9.79|8.19|9.8|8.2|9.79|8.19|0
1656654770000|2022-07-01 05:52:50|9.8|8.2|9.79|8.19|9.8|8.2|9.79|8.19|0
1656654780000|2022-07-01 05:53:00|9.78|8.18|9.79|8.19|9.79|8.19|9.78|8.18|0
1656654790000|2022-07-01 05:53:10|9.78|8.18|9.79|8.19|9.79|8.19|9.78|8.18|0
1656654800000|2022-07-01 05:53:20|9.78|8.18|9.8|8.2|9.8|8.2|9.78|8.18|0
1656654810000|2022-07-01 05:53:30|9.79|8.19|9.8|8.2|9.8|8.2|9.79|8.19|0
1656654820000|2022-07-01 05:53:40|9.78|8.18|9.79|8.19|9.79|8.19|9.78|8.18|0
1656654830000|2022-07-01 05:53:50|9.78|8.18|9.76|8.16|9.78|8.18|9.76|8.16|0
1656654840000|2022-07-01 05:54:00|9.78|8.18|9.78|8.18|9.78|8.18|9.77|8.17|0
1656654850000|2022-07-01 05:54:10|9.8|8.2|9.8|8.2|9.81|8.21|9.79|8.19|0
1656654860000|2022-07-01 05:54:20|9.81|8.21|9.81|8.21|9.81|8.21|9.8|8.2|0
1656654870000|2022-07-01 05:54:30|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1656654880000|2022-07-01 05:54:40|9.77|8.17|9.8|8.2|9.8|8.2|9.77|8.17|0
1656654890000|2022-07-01 05:54:50|9.79|8.19|9.77|8.17|9.79|8.19|9.77|8.17|0
1656654900000|2022-07-01 05:55:00|9.76|8.16|9.76|8.16|9.76|8.16|9.75|8.15|0
1656654910000|2022-07-01 05:55:10|9.74|8.14|9.76|8.16|9.76|8.16|9.74|8.14|0
1656654920000|2022-07-01 05:55:20|9.77|8.17|9.8|8.2|9.8|8.2|9.77|8.17|0
1656654930000|2022-07-01 05:55:30|9.79|8.19|9.86|8.26|9.86|8.26|9.79|8.19|0
1656654940000|2022-07-01 05:55:40|9.87|8.27|9.87|8.27|9.87|8.27|9.87|8.27|0
1656654950000|2022-07-01 05:55:50|9.89|8.29|9.9|8.3|9.9|8.3|9.88|8.28|0
1656654960000|2022-07-01 05:56:00|9.89|8.29|9.89|8.29|9.89|8.29|9.88|8.28|0
1656654970000|2022-07-01 05:56:10|9.9|8.3|9.87|8.27|9.9|8.3|9.87|8.27|0
1656654980000|2022-07-01 05:56:20|9.86|8.26|9.85|8.25|9.86|8.26|9.85|8.25|0
1656654990000|2022-07-01 05:56:30|9.84|8.24|9.82|8.22|9.85|8.25|9.82|8.22|0
1656655000000|2022-07-01 05:56:40|9.83|8.23|9.84|8.24|9.85|8.25|9.83|8.23|0
1656655010000|2022-07-01 05:56:50|9.85|8.25|9.85|8.25|9.85|8.25|9.85|8.25|0
1656655020000|2022-07-01 05:57:00|9.84|8.24|9.83|8.23|9.84|8.24|9.82|8.22|0
1656655030000|2022-07-01 05:57:10|9.82|8.22|9.81|8.21|9.82|8.22|9.81|8.21|0
1656655040000|2022-07-01 05:57:20|9.8|8.2|9.81|8.21|9.81|8.21|9.8|8.2|0
1656655050000|2022-07-01 05:57:30|9.8|8.2|9.82|8.22|9.82|8.22|9.8|8.2|0
1656655060000|2022-07-01 05:57:40|9.83|8.23|9.83|8.23|9.84|8.24|9.83|8.23|0
1656655070000|2022-07-01 05:57:50|9.82|8.22|9.82|8.22|9.83|8.23|9.82|8.22|0
1656655080000|2022-07-01 05:58:00|9.83|8.23|9.83|8.23|9.83|8.23|9.83|8.23|0
1656655090000|2022-07-01 05:58:10|9.84|8.24|9.85|8.25|9.85|8.25|9.84|8.24|0
1656655100000|2022-07-01 05:58:20|9.86|8.26|9.85|8.25|9.86|8.26|9.84|8.24|0
1656655110000|2022-07-01 05:58:30|9.83|8.23|9.81|8.21|9.83|8.23|9.81|8.21|0
1656655120000|2022-07-01 05:58:40|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1656655130000|2022-07-01 05:58:50|9.81|8.21|9.8|8.2|9.81|8.21|9.8|8.2|0
1656655140000|2022-07-01 05:59:00|9.81|8.21|9.82|8.22|9.82|8.22|9.81|8.21|0
1656655150000|2022-07-01 05:59:10|9.83|8.23|9.83|8.23|9.83|8.23|9.82|8.22|0
1656655160000|2022-07-01 05:59:20|9.82|8.22|9.79|8.19|9.82|8.22|9.79|8.19|0
1656655170000|2022-07-01 05:59:30|9.8|8.2|9.81|8.21|9.81|8.21|9.8|8.2|0
1656655180000|2022-07-01 05:59:40|9.8|8.2|9.77|8.17|9.8|8.2|9.76|8.16|0
1656655190000|2022-07-01 05:59:50|9.75|8.15|9.73|8.13|9.75|8.15|9.73|8.13|0
1656655200000|2022-07-01 06:00:00|9.71|8.11|9.77|8.17|9.77|8.17|9.71|8.11|0
1656655210000|2022-07-01 06:00:10|9.78|8.18|9.77|8.17|9.78|8.18|9.77|8.17|0
1656655220000|2022-07-01 06:00:20|9.76|8.16|9.72|8.12|9.76|8.16|9.72|8.12|0
1656655230000|2022-07-01 06:00:30|9.71|8.11|9.74|8.14|9.74|8.14|9.71|8.11|0
1656655240000|2022-07-01 06:00:40|9.75|8.15|9.69|8.09|9.75|8.15|9.68|8.08|0
1656655250000|2022-07-01 06:00:50|9.68|8.08|9.66|8.06|9.68|8.08|9.66|8.06|0
1656655260000|2022-07-01 06:01:00|9.65|8.05|9.65|8.05|9.65|8.05|9.65|8.05|0
1656655270000|2022-07-01 06:01:10|9.63|8.03|9.6|8|9.63|8.03|9.6|8|0
1656655280000|2022-07-01 06:01:20|9.58|7.98|9.59|7.99|9.59|7.99|9.58|7.98|0
1656655290000|2022-07-01 06:01:30|9.61|8.01|9.64|8.04|9.64|8.04|9.61|8.01|0
1656655300000|2022-07-01 06:01:40|9.65|8.05|9.65|8.05|9.66|8.06|9.65|8.05|0
1656655310000|2022-07-01 06:01:50|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656655320000|2022-07-01 06:02:00|9.64|8.04|9.67|8.07|9.67|8.07|9.64|8.04|0
1656655330000|2022-07-01 06:02:10|9.69|8.09|9.72|8.12|9.72|8.12|9.69|8.09|0
1656655340000|2022-07-01 06:02:20|9.74|8.14|9.78|8.18|9.78|8.18|9.74|8.14|0
1656655350000|2022-07-01 06:02:30|9.77|8.17|9.82|8.22|9.82|8.22|9.77|8.17|0
1656655360000|2022-07-01 06:02:40|9.83|8.23|9.79|8.19|9.83|8.23|9.79|8.19|0
1656655370000|2022-07-01 06:02:50|9.78|8.18|9.77|8.17|9.78|8.18|9.77|8.17|0
1656655380000|2022-07-01 06:03:00|9.81|8.21|9.85|8.25|9.85|8.25|9.81|8.21|0
1656655390000|2022-07-01 06:03:10|9.86|8.26|9.83|8.23|9.86|8.26|9.83|8.23|0
1656655400000|2022-07-01 06:03:20|9.82|8.22|9.85|8.25|9.85|8.25|9.82|8.22|0
1656655410000|2022-07-01 06:03:30|9.86|8.26|9.84|8.24|9.86|8.26|9.84|8.24|0
1656655420000|2022-07-01 06:03:40|9.83|8.23|9.79|8.19|9.83|8.23|9.79|8.19|0
1656655430000|2022-07-01 06:03:50|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1656655440000|2022-07-01 06:04:00|9.75|8.15|9.75|8.15|9.76|8.16|9.75|8.15|0
1656655450000|2022-07-01 06:04:10|9.74|8.14|9.7|8.1|9.74|8.14|9.7|8.1|0
1656655460000|2022-07-01 06:04:20|9.68|8.08|9.74|8.14|9.74|8.14|9.67|8.07|0
1656655470000|2022-07-01 06:04:30|9.75|8.15|9.74|8.14|9.75|8.15|9.72|8.12|0
1656655480000|2022-07-01 06:04:40|9.75|8.15|9.78|8.18|9.78|8.18|9.75|8.15|0
1656655490000|2022-07-01 06:04:50|9.79|8.19|9.78|8.18|9.79|8.19|9.78|8.18|0
1656655500000|2022-07-01 06:05:00|9.79|8.19|9.76|8.16|9.82|8.22|9.76|8.16|0
1656655510000|2022-07-01 06:05:10|9.78|8.18|9.79|8.19|9.79|8.19|9.78|8.18|0
1656655520000|2022-07-01 06:05:20|9.78|8.18|9.79|8.19|9.81|8.21|9.78|8.18|0
1656655530000|2022-07-01 06:05:30|9.77|8.17|9.74|8.14|9.77|8.17|9.74|8.14|0
1656655540000|2022-07-01 06:05:40|9.75|8.15|9.73|8.13|9.75|8.15|9.73|8.13|0
1656655550000|2022-07-01 06:05:50|9.77|8.17|9.76|8.16|9.77|8.17|9.76|8.16|0
1656655560000|2022-07-01 06:06:00|9.77|8.17|9.75|8.15|9.78|8.18|9.75|8.15|0
1656655570000|2022-07-01 06:06:10|9.74|8.14|9.76|8.16|9.76|8.16|9.74|8.14|0
1656655580000|2022-07-01 06:06:20|9.73|8.13|9.71|8.11|9.74|8.14|9.71|8.11|0
1656655590000|2022-07-01 06:06:30|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656655600000|2022-07-01 06:06:40|9.7|8.1|9.7|8.1|9.7|8.1|9.68|8.08|0
1656655610000|2022-07-01 06:06:50|9.71|8.11|9.71|8.11|9.73|8.13|9.71|8.11|0
1656655620000|2022-07-01 06:07:00|9.69|8.09|9.67|8.07|9.7|8.1|9.67|8.07|0
1656655630000|2022-07-01 06:07:10|9.68|8.08|9.64|8.04|9.68|8.08|9.64|8.04|0
1656655640000|2022-07-01 06:07:20|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656655650000|2022-07-01 06:07:30|9.6|8|9.59|7.99|9.61|8.01|9.59|7.99|0
1656655660000|2022-07-01 06:07:40|9.61|8.01|9.62|8.02|9.62|8.02|9.59|7.99|0
1656655670000|2022-07-01 06:07:50|9.61|8.01|9.59|7.99|9.61|8.01|9.59|7.99|0
1656655680000|2022-07-01 06:08:00|9.61|8.01|9.63|8.03|9.63|8.03|9.61|8.01|0
1656655690000|2022-07-01 06:08:10|9.62|8.02|9.58|7.98|9.62|8.02|9.58|7.98|0
1656655700000|2022-07-01 06:08:20|9.6|8|9.61|8.01|9.62|8.02|9.6|8|0
1656655710000|2022-07-01 06:08:30|9.63|8.03|9.59|7.99|9.63|8.03|9.59|7.99|0
1656655720000|2022-07-01 06:08:40|9.6|8|9.61|8.01|9.61|8.01|9.59|7.99|0
1656655730000|2022-07-01 06:08:50|9.6|8|9.6|8|9.61|8.01|9.6|8|0
1656655740000|2022-07-01 06:09:00|9.61|8.01|9.62|8.02|9.62|8.02|9.61|8.01|0
1656655750000|2022-07-01 06:09:10|9.61|8.01|9.59|7.99|9.61|8.01|9.59|7.99|0
1656655760000|2022-07-01 06:09:20|9.58|7.98|9.58|7.98|9.58|7.98|9.58|7.98|0
1656655770000|2022-07-01 06:09:30|9.59|7.99|9.57|7.97|9.59|7.99|9.57|7.97|0
1656655780000|2022-07-01 06:09:40|9.58|7.98|9.58|7.98|9.58|7.98|9.58|7.98|0
1656655790000|2022-07-01 06:09:50|9.6|8|9.63|8.03|9.63|8.03|9.59|7.99|0
1656655800000|2022-07-01 06:10:00|9.6|8|9.61|8.01|9.61|8.01|9.6|8|0
1656655810000|2022-07-01 06:10:10|9.59|7.99|9.63|8.03|9.63|8.03|9.59|7.99|0
1656655820000|2022-07-01 06:10:20|9.62|8.02|9.62|8.02|9.63|8.03|9.62|8.02|0
1656655830000|2022-07-01 06:10:30|9.64|8.04|9.65|8.05|9.66|8.06|9.64|8.04|0
1656655840000|2022-07-01 06:10:40|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656655850000|2022-07-01 06:10:50|9.61|8.01|9.64|8.04|9.64|8.04|9.61|8.01|0
1656655860000|2022-07-01 06:11:00|9.62|8.02|9.64|8.04|9.64|8.04|9.62|8.02|0
1656655870000|2022-07-01 06:11:10|9.63|8.03|9.6|8|9.63|8.03|9.6|8|0
1656655880000|2022-07-01 06:11:20|9.62|8.02|9.61|8.01|9.62|8.02|9.61|8.01|0
1656655890000|2022-07-01 06:11:30|9.6|8|9.61|8.01|9.61|8.01|9.6|8|0
1656655900000|2022-07-01 06:11:40|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656655910000|2022-07-01 06:11:50|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1656655920000|2022-07-01 06:12:00|9.63|8.03|9.64|8.04|9.64|8.04|9.63|8.03|0
1656655930000|2022-07-01 06:12:10|9.65|8.05|9.67|8.07|9.67|8.07|9.65|8.05|0
1656655940000|2022-07-01 06:12:20|9.68|8.08|9.71|8.11|9.72|8.12|9.68|8.08|0
1656655950000|2022-07-01 06:12:30|9.72|8.12|9.69|8.09|9.72|8.12|9.69|8.09|0
1656655960000|2022-07-01 06:12:40|9.72|8.12|9.7|8.1|9.72|8.12|9.7|8.1|0
1656655970000|2022-07-01 06:12:50|9.68|8.08|9.69|8.09|9.69|8.09|9.68|8.08|0
1656655980000|2022-07-01 06:13:00|9.67|8.07|9.72|8.12|9.72|8.12|9.67|8.07|0
1656655990000|2022-07-01 06:13:10|9.74|8.14|9.71|8.11|9.74|8.14|9.71|8.11|0
1656656000000|2022-07-01 06:13:20|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1656656010000|2022-07-01 06:13:30|9.75|8.15|9.77|8.17|9.77|8.17|9.75|8.15|0
1656656020000|2022-07-01 06:13:40|9.79|8.19|9.78|8.18|9.79|8.19|9.77|8.17|0
1656656030000|2022-07-01 06:13:50|9.79|8.19|9.75|8.15|9.79|8.19|9.75|8.15|0
1656656040000|2022-07-01 06:14:00|9.76|8.16|9.77|8.17|9.77|8.17|9.76|8.16|0
1656656050000|2022-07-01 06:14:10|9.8|8.2|9.79|8.19|9.8|8.2|9.79|8.19|0
1656656060000|2022-07-01 06:14:20|9.8|8.2|9.79|8.19|9.82|8.22|9.79|8.19|0
1656656070000|2022-07-01 06:14:30|9.78|8.18|9.77|8.17|9.78|8.18|9.77|8.17|0
1656656080000|2022-07-01 06:14:40|9.75|8.15|9.76|8.16|9.76|8.16|9.75|8.15|0
1656656090000|2022-07-01 06:14:50|9.77|8.17|9.78|8.18|9.78|8.18|9.77|8.17|0
1656656100000|2022-07-01 06:15:00|9.81|8.21|9.76|8.16|9.81|8.21|9.76|8.16|0
1656656110000|2022-07-01 06:15:10|9.75|8.15|9.76|8.16|9.76|8.16|9.75|8.15|0
1656656120000|2022-07-01 06:15:20|9.75|8.15|9.76|8.16|9.76|8.16|9.75|8.15|0
1656656130000|2022-07-01 06:15:30|9.75|8.15|9.72|8.12|9.75|8.15|9.7|8.1|0
1656656140000|2022-07-01 06:15:40|9.71|8.11|9.72|8.12|9.72|8.12|9.71|8.11|0
1656656150000|2022-07-01 06:15:50|9.73|8.13|9.74|8.14|9.74|8.14|9.73|8.13|0
1656656160000|2022-07-01 06:16:00|9.72|8.12|9.7|8.1|9.72|8.12|9.69|8.09|0
1656656170000|2022-07-01 06:16:10|9.69|8.09|9.69|8.09|9.69|8.09|9.67|8.07|0
1656656180000|2022-07-01 06:16:20|9.68|8.08|9.71|8.11|9.71|8.11|9.68|8.08|0
1656656190000|2022-07-01 06:16:30|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1656656200000|2022-07-01 06:16:40|9.74|8.14|9.71|8.11|9.74|8.14|9.71|8.11|0
1656656210000|2022-07-01 06:16:50|9.72|8.12|9.72|8.12|9.73|8.13|9.72|8.12|0
1656656220000|2022-07-01 06:17:00|9.73|8.13|9.73|8.13|9.74|8.14|9.72|8.12|0
1656656230000|2022-07-01 06:17:10|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656656240000|2022-07-01 06:17:20|9.71|8.11|9.67|8.07|9.71|8.11|9.67|8.07|0
1656656250000|2022-07-01 06:17:30|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656656260000|2022-07-01 06:17:40|9.67|8.07|9.67|8.07|9.67|8.07|9.66|8.06|0
1656656270000|2022-07-01 06:17:50|9.66|8.06|9.65|8.05|9.66|8.06|9.65|8.05|0
1656656280000|2022-07-01 06:18:00|9.66|8.06|9.65|8.05|9.66|8.06|9.64|8.04|0
1656656290000|2022-07-01 06:18:10|9.64|8.04|9.64|8.04|9.65|8.05|9.63|8.03|0
1656656300000|2022-07-01 06:18:20|9.63|8.03|9.64|8.04|9.64|8.04|9.63|8.03|0
1656656310000|2022-07-01 06:18:30|9.65|8.05|9.65|8.05|9.65|8.05|9.65|8.05|0
1656656320000|2022-07-01 06:18:40|9.66|8.06|9.65|8.05|9.66|8.06|9.65|8.05|0
1656656330000|2022-07-01 06:18:50|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656656340000|2022-07-01 06:19:00|9.67|8.07|9.68|8.08|9.68|8.08|9.67|8.07|0
1656656350000|2022-07-01 06:19:10|9.66|8.06|9.65|8.05|9.66|8.06|9.65|8.05|0
1656656360000|2022-07-01 06:19:20|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656656370000|2022-07-01 06:19:30|9.65|8.05|9.65|8.05|9.66|8.06|9.65|8.05|0
1656656380000|2022-07-01 06:19:40|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656656390000|2022-07-01 06:19:50|9.63|8.03|9.64|8.04|9.65|8.05|9.63|8.03|0
1656656400000|2022-07-01 06:20:00|9.63|8.03|9.64|8.04|9.64|8.04|9.63|8.03|0
1656656410000|2022-07-01 06:20:10|9.63|8.03|9.64|8.04|9.64|8.04|9.63|8.03|0
1656656420000|2022-07-01 06:20:20|9.65|8.05|9.66|8.06|9.66|8.06|9.65|8.05|0
1656656430000|2022-07-01 06:20:30|9.67|8.07|9.69|8.09|9.69|8.09|9.67|8.07|0
1656656440000|2022-07-01 06:20:40|9.7|8.1|9.72|8.12|9.72|8.12|9.7|8.1|0
1656656450000|2022-07-01 06:20:50|9.73|8.13|9.75|8.15|9.75|8.15|9.73|8.13|0
1656656460000|2022-07-01 06:21:00|9.76|8.16|10.64|9.04|10.64|9.04|9.76|8.16|0
1656656470000|2022-07-01 06:21:10|10.61|9.01|10.65|9.05|10.65|9.05|10.61|9.01|0
1656656480000|2022-07-01 06:21:20|10.64|9.04|10.63|9.03|10.64|9.04|10.62|9.02|0
1656656490000|2022-07-01 06:21:30|10.67|9.07|10.67|9.07|10.67|9.07|10.67|9.07|0
1656656500000|2022-07-01 06:21:40|10.66|9.06|10.66|9.06|10.66|9.06|10.64|9.04|0
1656656510000|2022-07-01 06:21:50|10.65|9.05|10.66|9.06|10.66|9.06|10.65|9.05|0
1656656520000|2022-07-01 06:22:00|10.65|9.05|10.67|9.07|10.67|9.07|10.65|9.05|0
1656656530000|2022-07-01 06:22:10|10.66|9.06|10.7|9.1|10.7|9.1|10.66|9.06|0
1656656540000|2022-07-01 06:22:20|10.69|9.09|10.7|9.1|10.73|9.13|10.69|9.09|0
1656656550000|2022-07-01 06:22:30|10.69|9.09|10.72|9.12|10.72|9.12|10.69|9.09|0
1656656560000|2022-07-01 06:22:40|10.7|9.1|10.68|9.08|10.7|9.1|10.68|9.08|0
1656656570000|2022-07-01 06:22:50|10.69|9.09|10.69|9.09|10.7|9.1|10.69|9.09|0
1656656580000|2022-07-01 06:23:00|10.7|9.1|10.7|9.1|10.72|9.12|10.69|9.09|0
1656656590000|2022-07-01 06:23:10|10.69|9.09|10.66|9.06|10.69|9.09|10.66|9.06|0
1656656600000|2022-07-01 06:23:20|10.65|9.05|10.64|9.04|10.65|9.05|10.64|9.04|0
1656656610000|2022-07-01 06:23:30|10.65|9.05|10.65|9.05|10.65|9.05|10.64|9.04|0
1656656620000|2022-07-01 06:23:40|10.64|9.04|10.62|9.02|10.64|9.04|10.62|9.02|0
1656656630000|2022-07-01 06:23:50|10.63|9.03|10.62|9.02|10.63|9.03|10.62|9.02|0
1656656640000|2022-07-01 06:24:00|10.63|9.03|10.66|9.06|10.67|9.07|10.63|9.03|0
1656656650000|2022-07-01 06:24:10|10.65|9.05|10.64|9.04|10.65|9.05|10.64|9.04|0
1656656660000|2022-07-01 06:24:20|10.63|9.03|10.63|9.03|10.63|9.03|10.63|9.03|0
1656656670000|2022-07-01 06:24:30|10.65|9.05|10.67|9.07|10.67|9.07|10.65|9.05|0
1656656680000|2022-07-01 06:24:40|10.65|9.05|10.63|9.03|10.65|9.05|10.62|9.02|0
1656656690000|2022-07-01 06:24:50|10.64|9.04|10.63|9.03|10.64|9.04|10.63|9.03|0
1656656700000|2022-07-01 06:25:00|10.64|9.04|10.65|9.05|10.65|9.05|10.64|9.04|0
1656656710000|2022-07-01 06:25:10|10.63|9.03|10.63|9.03|10.63|9.03|10.63|9.03|0
1656656720000|2022-07-01 06:25:20|10.64|9.04|10.63|9.03|10.64|9.04|10.63|9.03|0
1656656730000|2022-07-01 06:25:30|10.64|9.04|10.62|9.02|10.64|9.04|10.62|9.02|0
1656656740000|2022-07-01 06:25:40|10.64|9.04|10.62|9.02|10.64|9.04|10.62|9.02|0
1656656750000|2022-07-01 06:25:50|10.61|9.01|10.61|9.01|10.61|9.01|10.61|9.01|0
1656656760000|2022-07-01 06:26:00|10.62|9.02|10.63|9.03|10.63|9.03|10.62|9.02|0
1656656770000|2022-07-01 06:26:10|10.61|9.01|10.62|9.02|10.62|9.02|10.61|9.01|0
1656656780000|2022-07-01 06:26:20|10.61|9.01|10.63|9.03|10.63|9.03|10.61|9.01|0
1656656790000|2022-07-01 06:26:30|10.62|9.02|10.62|9.02|10.63|9.03|10.62|9.02|0
1656656800000|2022-07-01 06:26:40|10.61|9.01|10.65|9.05|10.65|9.05|10.61|9.01|0
1656656810000|2022-07-01 06:26:50|10.64|9.04|10.67|9.07|10.67|9.07|10.64|9.04|0
1656656820000|2022-07-01 06:27:00|10.68|9.08|10.71|9.11|10.71|9.11|10.68|9.08|0
1656656830000|2022-07-01 06:27:10|10.73|9.13|10.74|9.14|10.74|9.14|10.73|9.13|0
1656656840000|2022-07-01 06:27:20|10.73|9.13|10.73|9.13|10.73|9.13|10.71|9.11|0
1656656850000|2022-07-01 06:27:30|10.74|9.14|10.73|9.13|10.74|9.14|10.71|9.11|0
1656656860000|2022-07-01 06:27:40|10.71|9.11|10.73|9.13|10.75|9.15|10.71|9.11|0
1656656870000|2022-07-01 06:27:50|10.74|9.14|10.77|9.17|10.77|9.17|10.74|9.14|0
1656656880000|2022-07-01 06:28:00|10.79|9.19|10.79|9.19|10.79|9.19|10.78|9.18|0
1656656890000|2022-07-01 06:28:10|10.82|9.22|10.87|9.27|10.87|9.27|10.82|9.22|0
1656656900000|2022-07-01 06:28:20|10.86|9.26|10.87|9.27|10.87|9.27|10.84|9.24|0
1656656910000|2022-07-01 06:28:30|10.86|9.26|10.88|9.28|10.89|9.29|10.86|9.26|0
1656656920000|2022-07-01 06:28:40|10.9|9.3|10.87|9.27|10.9|9.3|10.87|9.27|0
1656656930000|2022-07-01 06:28:50|10.89|9.29|10.89|9.29|10.89|9.29|10.88|9.28|0
1656656940000|2022-07-01 06:29:00|10.88|9.28|10.86|9.26|10.88|9.28|10.86|9.26|0
1656656950000|2022-07-01 06:29:10|10.87|9.27|10.87|9.27|10.87|9.27|10.87|9.27|0
1656656960000|2022-07-01 06:29:20|10.88|9.28|10.89|9.29|10.89|9.29|10.87|9.27|0
1656656970000|2022-07-01 06:29:30|10.88|9.28|10.86|9.26|10.88|9.28|10.86|9.26|0
1656656980000|2022-07-01 06:29:40|10.85|9.25|10.86|9.26|10.86|9.26|10.85|9.25|0
1656656990000|2022-07-01 06:29:50|10.88|9.28|10.91|9.31|10.91|9.31|10.88|9.28|0
1656657000000|2022-07-01 06:30:00|10.95|9.35|10.89|9.29|10.95|9.35|10.89|9.29|0
1656657010000|2022-07-01 06:30:10|10.9|9.3|10.9|9.3|10.9|9.3|10.89|9.29|0
1656657020000|2022-07-01 06:30:20|10.85|9.25|10.87|9.27|10.87|9.27|10.85|9.25|0
1656657030000|2022-07-01 06:30:30|10.89|9.29|10.89|9.29|10.9|9.3|10.89|9.29|0
1656657040000|2022-07-01 06:30:40|10.9|9.3|10.86|9.26|10.9|9.3|10.86|9.26|0
1656657060000|2022-07-01 06:31:00|10.85|9.25|10.81|9.21|10.85|9.25|10.81|9.21|0
1656657070000|2022-07-01 06:31:10|10.82|9.22|10.82|9.22|10.82|9.22|10.81|9.21|0
1656657090000|2022-07-01 06:31:30|10.84|9.24|10.82|9.22|10.84|9.24|10.82|9.22|0
1656657100000|2022-07-01 06:31:40|10.84|9.24|10.82|9.22|10.84|9.24|10.82|9.22|0
1656657110000|2022-07-01 06:31:50|10.84|9.24|10.82|9.22|10.84|9.24|10.82|9.22|0
1656657120000|2022-07-01 06:32:00|10.84|9.24|10.84|9.24|10.84|9.24|10.84|9.24|0
1656657130000|2022-07-01 06:32:10|10.81|9.21|10.79|9.19|10.81|9.21|10.79|9.19|0
1656657140000|2022-07-01 06:32:20|10.78|9.18|10.81|9.21|10.81|9.21|10.78|9.18|0
1656657150000|2022-07-01 06:32:30|10.8|9.2|10.82|9.22|10.82|9.22|10.8|9.2|0
1656657160000|2022-07-01 06:32:40|10.84|9.24|10.84|9.24|10.85|9.25|10.84|9.24|0
1656657170000|2022-07-01 06:32:50|10.83|9.23|10.84|9.24|10.84|9.24|10.83|9.23|0
1656657180000|2022-07-01 06:33:00|10.85|9.25|10.86|9.26|10.86|9.26|10.84|9.24|0
1656657190000|2022-07-01 06:33:10|10.85|9.25|10.85|9.25|10.85|9.25|10.85|9.25|0
1656657200000|2022-07-01 06:33:20|10.82|9.22|10.82|9.22|10.82|9.22|10.82|9.22|0
1656657210000|2022-07-01 06:33:30|10.81|9.21|10.81|9.21|10.81|9.21|10.81|9.21|0
1656657220000|2022-07-01 06:33:40|10.79|9.19|11.27|9.67|11.27|9.67|10.66|9.06|0
1656657230000|2022-07-01 06:33:50|11.26|9.66|11.22|9.62|11.26|9.66|11.22|9.62|0
1656657240000|2022-07-01 06:34:00|10.92|9.32|10.8|9.2|10.94|9.34|10.8|9.2|0
1656657250000|2022-07-01 06:34:10|10.79|9.19|10.76|9.16|10.79|9.19|10.76|9.16|0
1656657260000|2022-07-01 06:34:20|10.46|8.86|10.76|9.16|10.76|9.16|10.46|8.86|0
1656657270000|2022-07-01 06:34:30|10.75|9.15|10.77|9.17|10.77|9.17|10.75|9.15|0
1656657280000|2022-07-01 06:34:40|10.75|9.15|10.74|9.14|10.75|9.15|10.74|9.14|0
1656657300000|2022-07-01 06:35:00|10.73|9.13|10.75|9.15|10.75|9.15|10.73|9.13|0
1656657310000|2022-07-01 06:35:10|10.76|9.16|10.77|9.17|10.77|9.17|10.76|9.16|0
1656657320000|2022-07-01 06:35:20|10.48|8.88|10.46|8.86|10.48|8.88|10.46|8.86|0
1656657330000|2022-07-01 06:35:30|10.45|8.85|10.45|8.85|10.45|8.85|10.45|8.85|0
1656657340000|2022-07-01 06:35:40|10.44|8.84|10.43|8.83|10.44|8.84|10.43|8.83|0
1656657350000|2022-07-01 06:35:50|10.42|8.82|10.42|8.82|10.42|8.82|10.42|8.82|0
1656657360000|2022-07-01 06:36:00|10.43|8.83|10.42|8.82|10.43|8.83|10.42|8.82|0
1656657370000|2022-07-01 06:36:10|10.41|8.81|10.41|8.81|10.42|8.82|10.41|8.81|0
1656657380000|2022-07-01 06:36:20|10.42|8.82|10.43|8.83|10.43|8.83|10.42|8.82|0
1656657390000|2022-07-01 06:36:30|10.42|8.82|10.41|8.81|10.42|8.82|10.41|8.81|0
1656657400000|2022-07-01 06:36:40|10.42|8.82|10.42|8.82|10.43|8.83|10.42|8.82|0
1656657410000|2022-07-01 06:36:50|10.43|8.83|10.42|8.82|10.43|8.83|10.42|8.82|0
1656657420000|2022-07-01 06:37:00|10.43|8.83|10.45|8.85|10.45|8.85|10.43|8.83|0
1656657430000|2022-07-01 06:37:10|10.46|8.86|10.46|8.86|10.47|8.87|10.46|8.86|0
1656657440000|2022-07-01 06:37:20|10.45|8.85|10.45|8.85|10.46|8.86|10.45|8.85|0
1656657450000|2022-07-01 06:37:30|10.46|8.86|10.48|8.88|10.48|8.88|10.45|8.85|0
1656657460000|2022-07-01 06:37:40|10.49|8.89|10.5|8.9|10.5|8.9|10.49|8.89|0
1656657470000|2022-07-01 06:37:50|10.49|8.89|10.5|8.9|10.5|8.9|10.49|8.89|0
1656657480000|2022-07-01 06:38:00|10.48|8.88|10.48|8.88|10.48|8.88|10.48|8.88|0
1656657490000|2022-07-01 06:38:10|10.49|8.89|10.48|8.88|10.49|8.89|10.47|8.87|0
1656657500000|2022-07-01 06:38:20|10.46|8.86|10.47|8.87|10.47|8.87|10.45|8.85|0
1656657510000|2022-07-01 06:38:30|10.48|8.88|10.47|8.87|10.49|8.89|10.47|8.87|0
1656657520000|2022-07-01 06:38:40|10.48|8.88|10.48|8.88|10.48|8.88|10.47|8.87|0
1656657540000|2022-07-01 06:39:00|10.47|8.87|10.47|8.87|10.47|8.87|10.47|8.87|0
1656657550000|2022-07-01 06:39:10|10.48|8.88|10.47|8.87|10.48|8.88|10.47|8.87|0
1656657560000|2022-07-01 06:39:20|10.48|8.88|10.47|8.87|10.49|8.89|10.47|8.87|0
1656657570000|2022-07-01 06:39:30|10.46|8.86|10.46|8.86|10.46|8.86|10.46|8.86|0
1656657580000|2022-07-01 06:39:40|10.44|8.84|10.42|8.82|10.44|8.84|10.42|8.82|0
1656657590000|2022-07-01 06:39:50|10.43|8.83|10.42|8.82|10.43|8.83|10.42|8.82|0
1656657600000|2022-07-01 06:40:00|10.41|8.81|10.43|8.83|10.43|8.83|10.4|8.8|0
1656657610000|2022-07-01 06:40:10|10.42|8.82|10.4|8.8|10.42|8.82|10.4|8.8|0
1656657620000|2022-07-01 06:40:20|10.42|8.82|10.42|8.82|10.42|8.82|10.42|8.82|0
1656657630000|2022-07-01 06:40:30|10.41|8.81|10.4|8.8|10.42|8.82|10.4|8.8|0
1656657640000|2022-07-01 06:40:40|10.39|8.79|10.42|8.82|10.42|8.82|10.39|8.79|0
1656657650000|2022-07-01 06:40:50|10.43|8.83|10.42|8.82|10.43|8.83|10.42|8.82|0
1656657660000|2022-07-01 06:41:00|10.43|8.83|10.43|8.83|10.43|8.83|10.42|8.82|0
1656657670000|2022-07-01 06:41:10|10.39|8.79|10.38|8.78|10.39|8.79|10.38|8.78|0
1656657680000|2022-07-01 06:41:20|10.37|8.77|10.36|8.76|10.37|8.77|10.36|8.76|0
1656657690000|2022-07-01 06:41:30|10.35|8.75|10.35|8.75|10.35|8.75|10.35|8.75|0
1656657700000|2022-07-01 06:41:40|10.36|8.76|10.36|8.76|10.36|8.76|10.35|8.75|0
1656657710000|2022-07-01 06:41:50|10.35|8.75|10.36|8.76|10.37|8.77|10.35|8.75|0
1656657720000|2022-07-01 06:42:00|10.37|8.77|10.35|8.75|10.37|8.77|10.35|8.75|0
1656657730000|2022-07-01 06:42:10|10.36|8.76|10.36|8.76|10.36|8.76|10.35|8.75|0
1656657740000|2022-07-01 06:42:20|10.35|8.75|10.32|8.72|10.35|8.75|10.32|8.72|0
1656657750000|2022-07-01 06:42:30|10.33|8.73|10.33|8.73|10.33|8.73|10.33|8.73|0
1656657760000|2022-07-01 06:42:40|10.32|8.72|10.32|8.72|10.32|8.72|10.32|8.72|0
1656657770000|2022-07-01 06:42:50|10.34|8.74|10.34|8.74|10.34|8.74|10.34|8.74|0
1656657780000|2022-07-01 06:43:00|10.35|8.75|10.37|8.77|10.37|8.77|10.35|8.75|0
1656657790000|2022-07-01 06:43:10|10.36|8.76|10.37|8.77|10.37|8.77|10.36|8.76|0
1656657800000|2022-07-01 06:43:20|10.35|8.75|10.35|8.75|10.35|8.75|10.34|8.74|0
1656657810000|2022-07-01 06:43:30|10.36|8.76|10.34|8.74|10.36|8.76|10.34|8.74|0
1656657820000|2022-07-01 06:43:40|10.33|8.73|10.33|8.73|10.34|8.74|10.33|8.73|0
1656657840000|2022-07-01 06:44:00|10.32|8.72|10.31|8.71|10.32|8.72|10.31|8.71|0
1656657850000|2022-07-01 06:44:10|10.32|8.72|10.31|8.71|10.32|8.72|10.31|8.71|0
1656657860000|2022-07-01 06:44:20|10.33|8.73|10.31|8.71|10.33|8.73|10.3|8.7|0
1656657870000|2022-07-01 06:44:30|10.3|8.7|10.29|8.69|10.3|8.7|10.29|8.69|0
1656657880000|2022-07-01 06:44:40|10.28|8.68|10.28|8.68|10.28|8.68|10.28|8.68|0
1656657890000|2022-07-01 06:44:50|10.3|8.7|10.29|8.69|10.3|8.7|10.29|8.69|0
1656657900000|2022-07-01 06:45:00|10.3|8.7|10.32|8.72|10.32|8.72|10.3|8.7|0
1656657910000|2022-07-01 06:45:10|10.33|8.73|10.32|8.72|10.34|8.74|10.32|8.72|0
1656657920000|2022-07-01 06:45:20|10.31|8.71|10.31|8.71|10.32|8.72|10.31|8.71|0
1656657930000|2022-07-01 06:45:30|10.3|8.7|10.31|8.71|10.31|8.71|10.29|8.69|0
1656657940000|2022-07-01 06:45:40|10.29|8.69|10.31|8.71|10.31|8.71|10.29|8.69|0
1656657950000|2022-07-01 06:45:50|10.3|8.7|10.3|8.7|10.3|8.7|10.3|8.7|0
1656657960000|2022-07-01 06:46:00|10.32|8.72|10.32|8.72|10.32|8.72|10.31|8.71|0
1656657970000|2022-07-01 06:46:10|10.33|8.73|10.31|8.71|10.33|8.73|10.31|8.71|0
1656657990000|2022-07-01 06:46:30|10.3|8.7|10.3|8.7|10.32|8.72|10.3|8.7|0
1656658000000|2022-07-01 06:46:40|10.29|8.69|10.3|8.7|10.3|8.7|10.29|8.69|0
1656658010000|2022-07-01 06:46:50|10.31|8.71|10.3|8.7|10.31|8.71|10.3|8.7|0
1656658020000|2022-07-01 06:47:00|10.31|8.71|10.3|8.7|10.31|8.71|10.3|8.7|0
1656658040000|2022-07-01 06:47:20|10.31|8.71|10.3|8.7|10.31|8.71|10.3|8.7|0
1656658050000|2022-07-01 06:47:30|10.29|8.69|10.29|8.69|10.29|8.69|10.28|8.68|0
1656658060000|2022-07-01 06:47:40|10.28|8.68|10.31|8.71|10.31|8.71|10.28|8.68|0
1656658070000|2022-07-01 06:47:50|10.3|8.7|10.3|8.7|10.31|8.71|10.3|8.7|0
1656658080000|2022-07-01 06:48:00|10.31|8.71|10.28|8.68|10.31|8.71|10.28|8.68|0
1656658090000|2022-07-01 06:48:10|10.27|8.67|10.26|8.66|10.27|8.67|10.26|8.66|0
1656658110000|2022-07-01 06:48:30|10.25|8.65|10.25|8.65|10.26|8.66|10.25|8.65|0
1656658120000|2022-07-01 06:48:40|10.24|8.64|10.22|8.62|10.24|8.64|10.22|8.62|0
1656658130000|2022-07-01 06:48:50|10.21|8.61|10.21|8.61|10.21|8.61|10.21|8.61|0
1656658140000|2022-07-01 06:49:00|10.22|8.62|10.25|8.65|10.25|8.65|10.22|8.62|0
1656658150000|2022-07-01 06:49:10|10.26|8.66|10.22|8.62|10.26|8.66|10.22|8.62|0
1656658160000|2022-07-01 06:49:20|10.23|8.63|10.23|8.63|10.23|8.63|10.22|8.62|0
1656658180000|2022-07-01 06:49:40|10.24|8.64|10.24|8.64|10.24|8.64|10.24|8.64|0
1656658200000|2022-07-01 06:50:00|10.26|8.66|10.28|8.68|10.28|8.68|10.26|8.66|0
1656658210000|2022-07-01 06:50:10|10.29|8.69|10.28|8.68|10.29|8.69|10.28|8.68|0
1656658220000|2022-07-01 06:50:20|10.29|8.69|10.29|8.69|10.29|8.69|10.29|8.69|0
1656658230000|2022-07-01 06:50:30|10.28|8.68|10.28|8.68|10.29|8.69|10.28|8.68|0
1656658240000|2022-07-01 06:50:40|10.26|8.66|10.28|8.68|10.28|8.68|10.26|8.66|0
1656658250000|2022-07-01 06:50:50|10.27|8.67|10.28|8.68|10.28|8.68|10.27|8.67|0
1656658260000|2022-07-01 06:51:00|10.27|8.67|10.28|8.68|10.28|8.68|10.27|8.67|0
1656658270000|2022-07-01 06:51:10|10.27|8.67|10.28|8.68|10.28|8.68|10.27|8.67|0
1656658280000|2022-07-01 06:51:20|10.3|8.7|10.3|8.7|10.3|8.7|10.3|8.7|0
1656658290000|2022-07-01 06:51:30|10.31|8.71|10.3|8.7|10.32|8.72|10.3|8.7|0
1656658300000|2022-07-01 06:51:40|10.31|8.71|10.3|8.7|10.31|8.71|10.28|8.68|0
1656658310000|2022-07-01 06:51:50|10.31|8.71|10.31|8.71|10.31|8.71|10.31|8.71|0
1656658320000|2022-07-01 06:52:00|10.32|8.72|10.31|8.71|10.32|8.72|10.3|8.7|0
1656658330000|2022-07-01 06:52:10|10.33|8.73|10.33|8.73|10.33|8.73|10.32|8.72|0
1656658340000|2022-07-01 06:52:20|10.32|8.72|10.31|8.71|10.33|8.73|10.31|8.71|0
1656658350000|2022-07-01 06:52:30|10.32|8.72|10.3|8.7|10.32|8.72|10.3|8.7|0
1656658360000|2022-07-01 06:52:40|10.32|8.72|10.32|8.72|10.32|8.72|10.32|8.72|0
1656658380000|2022-07-01 06:53:00|10.33|8.73|10.33|8.73|10.33|8.73|10.33|8.73|0
1656658390000|2022-07-01 06:53:10|10.31|8.71|10.31|8.71|10.31|8.71|10.31|8.71|0
1656658400000|2022-07-01 06:53:20|10.32|8.72|10.33|8.73|10.33|8.73|10.32|8.72|0
1656658410000|2022-07-01 06:53:30|10.32|8.72|10.33|8.73|10.33|8.73|10.32|8.72|0
1656658430000|2022-07-01 06:53:50|10.3|8.7|10.33|8.73|10.33|8.73|10.3|8.7|0
1656658440000|2022-07-01 06:54:00|10.32|8.72|10.32|8.72|10.32|8.72|10.32|8.72|0
1656658450000|2022-07-01 06:54:10|10.31|8.71|10.31|8.71|10.31|8.71|10.31|8.71|0
1656658470000|2022-07-01 06:54:30|10.3|8.7|10.3|8.7|10.3|8.7|10.3|8.7|0
1656658480000|2022-07-01 06:54:40|10.31|8.71|10.31|8.71|10.31|8.71|10.31|8.71|0
1656658490000|2022-07-01 06:54:50|10.3|8.7|10.3|8.7|10.3|8.7|10.3|8.7|0
1656658500000|2022-07-01 06:55:00|10.29|8.69|10.28|8.68|10.29|8.69|10.28|8.68|0
1656658510000|2022-07-01 06:55:10|10.3|8.7|10.29|8.69|10.3|8.7|10.29|8.69|0
1656658520000|2022-07-01 06:55:20|10.28|8.68|10.3|8.7|10.3|8.7|10.28|8.68|0
1656658530000|2022-07-01 06:55:30|10.33|8.73|10.33|8.73|10.33|8.73|10.33|8.73|0
1656658540000|2022-07-01 06:55:40|10.32|8.72|10.32|8.72|10.32|8.72|10.32|8.72|0
1656658550000|2022-07-01 06:55:50|10.31|8.71|10.32|8.72|10.32|8.72|10.31|8.71|0
1656658560000|2022-07-01 06:56:00|10.31|8.71|10.31|8.71|10.31|8.71|10.31|8.71|0
1656658570000|2022-07-01 06:56:10|10.3|8.7|10.3|8.7|10.3|8.7|10.3|8.7|0
1656658580000|2022-07-01 06:56:20|10.31|8.71|10.31|8.71|10.31|8.71|10.3|8.7|0
1656658590000|2022-07-01 06:56:30|10.3|8.7|10.34|8.74|10.34|8.74|10.3|8.7|0
1656658600000|2022-07-01 06:56:40|10.35|8.75|10.36|8.76|10.36|8.76|10.34|8.74|0
1656658610000|2022-07-01 06:56:50|10.37|8.77|10.36|8.76|10.37|8.77|10.36|8.76|0
1656658620000|2022-07-01 06:57:00|10.37|8.77|10.36|8.76|10.37|8.77|10.36|8.76|0
1656658630000|2022-07-01 06:57:10|10.35|8.75|10.34|8.74|10.35|8.75|10.33|8.73|0
1656658640000|2022-07-01 06:57:20|10.35|8.75|10.36|8.76|10.36|8.76|10.35|8.75|0
1656658650000|2022-07-01 06:57:30|10.37|8.77|10.37|8.77|10.37|8.77|10.35|8.75|0
1656658660000|2022-07-01 06:57:40|10.38|8.78|10.38|8.78|10.38|8.78|10.36|8.76|0
1656658670000|2022-07-01 06:57:50|10.36|8.76|10.35|8.75|10.36|8.76|10.35|8.75|0
1656658680000|2022-07-01 06:58:00|10.36|8.76|10.36|8.76|10.36|8.76|10.36|8.76|0
1656658690000|2022-07-01 06:58:10|10.37|8.77|10.37|8.77|10.37|8.77|10.37|8.77|0
1656658700000|2022-07-01 06:58:20|10.38|8.78|10.37|8.77|10.38|8.78|10.37|8.77|0
1656658710000|2022-07-01 06:58:30|10.38|8.78|10.39|8.79|10.39|8.79|10.38|8.78|0
1656658720000|2022-07-01 06:58:40|10.41|8.81|10.42|8.82|10.42|8.82|10.41|8.81|0
1656658730000|2022-07-01 06:58:50|10.41|8.81|10.41|8.81|10.41|8.81|10.37|8.77|0
1656658740000|2022-07-01 06:59:00|10.42|8.82|10.43|8.83|10.43|8.83|10.42|8.82|0
1656658750000|2022-07-01 06:59:10|10.42|8.82|10.41|8.81|10.42|8.82|10.41|8.81|0
1656658760000|2022-07-01 06:59:20|10.4|8.8|10.39|8.79|10.4|8.8|10.39|8.79|0
1656658770000|2022-07-01 06:59:30|10.41|8.81|10.38|8.78|10.41|8.81|10.38|8.78|0
1656658780000|2022-07-01 06:59:40|10.39|8.79|10.38|8.78|10.39|8.79|10.38|8.78|0
1656658790000|2022-07-01 06:59:50|10.37|8.77|10.34|8.74|10.37|8.77|10.34|8.74|0
1656658800000|2022-07-01 07:00:00|10.35|8.75|10.25|8.65|10.35|8.75|10.25|8.65|0
1656658810000|2022-07-01 07:00:10|10.24|8.64|10.27|8.67|10.28|8.68|10.24|8.64|0
1656658820000|2022-07-01 07:00:20|10.29|8.69|10.23|8.63|10.29|8.69|10.23|8.63|0
1656658830000|2022-07-01 07:00:30|10.22|8.62|10.13|8.53|10.22|8.62|10.13|8.53|0
1656658840000|2022-07-01 07:00:40|10.14|8.54|10.12|8.52|10.16|8.56|10.12|8.52|0
1656658850000|2022-07-01 07:00:50|10.11|8.51|10.1|8.5|10.11|8.51|10.1|8.5|0
1656658860000|2022-07-01 07:01:00|10.09|8.49|10.09|8.49|10.1|8.5|10.08|8.48|0
1656658870000|2022-07-01 07:01:10|10.08|8.48|10.03|8.43|10.09|8.49|10.03|8.43|0
1656658880000|2022-07-01 07:01:20|10.01|8.41|10|8.4|10.01|8.41|9.98|8.38|0
1656658890000|2022-07-01 07:01:30|9.97|8.37|9.94|8.34|9.97|8.37|9.94|8.34|0
1656658900000|2022-07-01 07:01:40|9.9|8.3|9.91|8.31|9.91|8.31|9.89|8.29|0
1656658910000|2022-07-01 07:01:50|9.93|8.33|9.95|8.35|9.95|8.35|9.93|8.33|0
1656658920000|2022-07-01 07:02:00|9.94|8.34|9.96|8.36|9.97|8.37|9.94|8.34|0
1656658930000|2022-07-01 07:02:10|9.95|8.35|9.92|8.32|9.95|8.35|9.92|8.32|0
1656658940000|2022-07-01 07:02:20|9.91|8.31|9.87|8.27|9.91|8.31|9.87|8.27|0
1656658950000|2022-07-01 07:02:30|9.86|8.26|9.86|8.26|9.86|8.26|9.85|8.25|0
1656658960000|2022-07-01 07:02:40|9.87|8.27|9.85|8.25|9.87|8.27|9.85|8.25|0
1656658970000|2022-07-01 07:02:50|9.86|8.26|9.86|8.26|9.86|8.26|9.85|8.25|0
1656658980000|2022-07-01 07:03:00|9.87|8.27|9.9|8.3|9.9|8.3|9.86|8.26|0
1656658990000|2022-07-01 07:03:10|9.91|8.31|9.9|8.3|9.91|8.31|9.86|8.26|0
1656659000000|2022-07-01 07:03:20|9.89|8.29|9.92|8.32|9.92|8.32|9.88|8.28|0
1656659010000|2022-07-01 07:03:30|9.9|8.3|9.88|8.28|9.9|8.3|9.87|8.27|0
1656659020000|2022-07-01 07:03:40|9.91|8.31|9.9|8.3|9.91|8.31|9.89|8.29|0
1656659030000|2022-07-01 07:03:50|9.91|8.31|9.92|8.32|9.92|8.32|9.91|8.31|0
1656659040000|2022-07-01 07:04:00|9.94|8.34|9.97|8.37|9.97|8.37|9.94|8.34|0
1656659050000|2022-07-01 07:04:10|9.96|8.36|9.99|8.39|9.99|8.39|9.96|8.36|0
1656659060000|2022-07-01 07:04:20|9.96|8.36|9.98|8.38|9.98|8.38|9.95|8.35|0
1656659070000|2022-07-01 07:04:30|9.97|8.37|9.99|8.39|9.99|8.39|9.97|8.37|0
1656659080000|2022-07-01 07:04:40|9.98|8.38|9.97|8.37|9.98|8.38|9.96|8.36|0
1656659090000|2022-07-01 07:04:50|9.96|8.36|9.95|8.35|9.97|8.37|9.95|8.35|0
1656659100000|2022-07-01 07:05:00|9.9|8.5|9.9|8.5|9.9|8.5|9.9|8.5|0
1656659110000|2022-07-01 07:05:10|9.91|8.51|9.97|8.57|9.97|8.57|9.91|8.51|0
1656659120000|2022-07-01 07:05:20|9.99|8.59|10.02|8.62|10.03|8.63|9.99|8.59|0
1656659130000|2022-07-01 07:05:30|10.04|8.64|10.03|8.63|10.04|8.64|10.02|8.62|0
1656659140000|2022-07-01 07:05:40|10.05|8.65|10.03|8.63|10.06|8.66|10.03|8.63|0
1656659150000|2022-07-01 07:05:50|10.01|8.61|10.02|8.62|10.02|8.62|10.01|8.61|0
1656659160000|2022-07-01 07:06:00|9.98|8.58|10.01|8.61|10.01|8.61|9.98|8.58|0
1656659170000|2022-07-01 07:06:10|9.99|8.59|10.06|8.66|10.06|8.66|9.99|8.59|0
1656659180000|2022-07-01 07:06:20|10.05|8.65|10.04|8.64|10.06|8.66|10.04|8.64|0
1656659190000|2022-07-01 07:06:30|10.07|8.67|10.1|8.7|10.11|8.71|10.07|8.67|0
1656659200000|2022-07-01 07:06:40|10.09|8.69|10.06|8.66|10.09|8.69|10.06|8.66|0
1656659210000|2022-07-01 07:06:50|10.05|8.65|10.05|8.65|10.06|8.66|10.05|8.65|0
1656659220000|2022-07-01 07:07:00|10.03|8.63|10.04|8.64|10.07|8.67|10.03|8.63|0
1656659230000|2022-07-01 07:07:10|10.03|8.63|10.06|8.66|10.06|8.66|10.02|8.62|0
1656659240000|2022-07-01 07:07:20|10.03|8.63|10.06|8.66|10.06|8.66|10.03|8.63|0
1656659250000|2022-07-01 07:07:30|10.07|8.67|10.06|8.66|10.08|8.68|10.05|8.65|0
1656659260000|2022-07-01 07:07:40|10.05|8.65|10.08|8.68|10.08|8.68|10.05|8.65|0
1656659270000|2022-07-01 07:07:50|10.07|8.67|10.08|8.68|10.08|8.68|10.07|8.67|0
1656659280000|2022-07-01 07:08:00|10.18|8.78|10.2|8.8|10.21|8.81|10.18|8.78|0
1656659290000|2022-07-01 07:08:10|10.15|8.75|10.17|8.77|10.17|8.77|10.15|8.75|0
1656659300000|2022-07-01 07:08:20|10.2|8.8|10.19|8.79|10.21|8.81|10.19|8.79|0
1656659310000|2022-07-01 07:08:30|10.23|8.83|10.23|8.83|10.23|8.83|10.21|8.81|0
1656659320000|2022-07-01 07:08:40|10.21|8.81|10.23|8.83|10.23|8.83|10.19|8.79|0
1656659330000|2022-07-01 07:08:50|10.25|8.85|10.23|8.83|10.25|8.85|10.23|8.83|0
1656659340000|2022-07-01 07:09:00|10.21|8.81|10.22|8.82|10.24|8.84|10.21|8.81|0
1656659350000|2022-07-01 07:09:10|10.19|8.79|10.19|8.79|10.19|8.79|10.19|8.79|0
1656659360000|2022-07-01 07:09:20|10.18|8.78|10.15|8.75|10.19|8.79|10.15|8.75|0
1656659370000|2022-07-01 07:09:30|10.14|8.74|10.19|8.79|10.19|8.79|10.14|8.74|0
1656659380000|2022-07-01 07:09:40|10.2|8.8|10.2|8.8|10.2|8.8|10.18|8.78|0
1656659390000|2022-07-01 07:09:50|10.22|8.82|10.22|8.82|10.22|8.82|10.21|8.81|0
1656659400000|2022-07-01 07:10:00|10.2|8.8|10.18|8.78|10.2|8.8|10.18|8.78|0
1656659410000|2022-07-01 07:10:10|10.19|8.79|10.17|8.77|10.19|8.79|10.17|8.77|0
1656659420000|2022-07-01 07:10:20|10.18|8.78|10.18|8.78|10.19|8.79|10.14|8.74|0
1656659430000|2022-07-01 07:10:30|10.15|8.75|10.15|8.75|10.16|8.76|10.15|8.75|0
1656659440000|2022-07-01 07:10:40|10.14|8.74|10.16|8.76|10.16|8.76|10.14|8.74|0
1656659450000|2022-07-01 07:10:50|10.14|8.74|10.16|8.76|10.17|8.77|10.14|8.74|0
1656659460000|2022-07-01 07:11:00|10.18|8.78|10.2|8.8|10.2|8.8|10.17|8.77|0
1656659470000|2022-07-01 07:11:10|10.24|8.84|10.24|8.84|10.24|8.84|10.23|8.83|0
1656659480000|2022-07-01 07:11:20|10.23|8.83|10.14|8.74|10.23|8.83|10.14|8.74|0
1656659490000|2022-07-01 07:11:30|10.13|8.73|10.1|8.7|10.13|8.73|10.1|8.7|0
1656659500000|2022-07-01 07:11:40|10.07|8.67|10.07|8.67|10.08|8.68|10.06|8.66|0
1656659510000|2022-07-01 07:11:50|10.06|8.66|10.11|8.71|10.11|8.71|10.06|8.66|0
1656659520000|2022-07-01 07:12:00|10.09|8.69|10.09|8.69|10.1|8.7|10.09|8.69|0
1656659530000|2022-07-01 07:12:10|10.08|8.68|10.12|8.72|10.12|8.72|10.07|8.67|0
1656659540000|2022-07-01 07:12:20|10.11|8.71|10.06|8.66|10.11|8.71|10.06|8.66|0
1656659550000|2022-07-01 07:12:30|10.07|8.67|10.1|8.7|10.1|8.7|10.07|8.67|0
1656659560000|2022-07-01 07:12:40|10.11|8.71|10.21|8.81|10.21|8.81|10.11|8.71|0
1656659570000|2022-07-01 07:12:50|10.26|8.86|10.24|8.84|10.28|8.88|10.24|8.84|0
1656659580000|2022-07-01 07:13:00|10.23|8.83|10.23|8.83|10.23|8.83|10.22|8.82|0
1656659590000|2022-07-01 07:13:10|10.22|8.82|10.25|8.85|10.27|8.87|10.22|8.82|0
1656659600000|2022-07-01 07:13:20|10.23|8.83|10.22|8.82|10.23|8.83|10.22|8.82|0
1656659610000|2022-07-01 07:13:30|10.19|8.79|10.23|8.83|10.23|8.83|10.19|8.79|0
1656659620000|2022-07-01 07:13:40|10.25|8.85|10.23|8.83|10.25|8.85|10.22|8.82|0
1656659630000|2022-07-01 07:13:50|10.24|8.84|10.22|8.82|10.25|8.85|10.21|8.81|0
1656659640000|2022-07-01 07:14:00|10.19|8.79|10.21|8.81|10.21|8.81|10.19|8.79|0
1656659650000|2022-07-01 07:14:10|10.17|8.77|10.14|8.74|10.17|8.77|10.14|8.74|0
1656659660000|2022-07-01 07:14:20|10.13|8.73|10.12|8.72|10.15|8.75|10.12|8.72|0
1656659670000|2022-07-01 07:14:30|10.11|8.71|10.1|8.7|10.11|8.71|10.1|8.7|0
1656659680000|2022-07-01 07:14:40|10.09|8.69|10.05|8.65|10.09|8.69|10.05|8.65|0
1656659690000|2022-07-01 07:14:50|10.07|8.67|10.06|8.66|10.07|8.67|10.06|8.66|0
1656659700000|2022-07-01 07:15:00|10.08|8.68|10.08|8.68|10.12|8.72|10.08|8.68|0
1656659710000|2022-07-01 07:15:10|10.06|8.66|10.03|8.63|10.06|8.66|10.03|8.63|0
1656659720000|2022-07-01 07:15:20|10.02|8.62|10.01|8.61|10.02|8.62|10|8.6|0
1656659730000|2022-07-01 07:15:30|9.99|8.59|10|8.6|10.01|8.61|9.99|8.59|0
1656659740000|2022-07-01 07:15:40|10.03|8.63|10|8.6|10.03|8.63|10|8.6|0
1656659750000|2022-07-01 07:15:50|9.98|8.58|9.94|8.54|9.98|8.58|9.94|8.54|0
1656659760000|2022-07-01 07:16:00|9.93|8.53|9.94|8.54|9.96|8.56|9.93|8.53|0
1656659770000|2022-07-01 07:16:10|9.95|8.55|10|8.6|10|8.6|9.95|8.55|0
1656659780000|2022-07-01 07:16:20|10.01|8.61|10.01|8.61|10.01|8.61|10.01|8.61|0
1656659790000|2022-07-01 07:16:30|10.02|8.62|10.09|8.69|10.09|8.69|10.02|8.62|0
1656659800000|2022-07-01 07:16:40|10.06|8.66|10.07|8.67|10.07|8.67|10.05|8.65|0
1656659810000|2022-07-01 07:16:50|10.08|8.68|10.13|8.73|10.13|8.73|10.08|8.68|0
1656659820000|2022-07-01 07:17:00|10.12|8.72|10.14|8.74|10.14|8.74|10.12|8.72|0
1656659830000|2022-07-01 07:17:10|10.13|8.73|10.09|8.69|10.13|8.73|10.09|8.69|0
1656659840000|2022-07-01 07:17:20|10.07|8.67|10.04|8.64|10.07|8.67|10.04|8.64|0
1656659850000|2022-07-01 07:17:30|10.02|8.62|10.02|8.62|10.02|8.62|10.02|8.62|0
1656659860000|2022-07-01 07:17:40|10.05|8.65|10.09|8.69|10.09|8.69|10.05|8.65|0
1656659870000|2022-07-01 07:17:50|10.07|8.67|10.06|8.66|10.07|8.67|10.05|8.65|0
1656659880000|2022-07-01 07:18:00|10.07|8.67|10.12|8.72|10.12|8.72|10.07|8.67|0
1656659890000|2022-07-01 07:18:10|10.08|8.68|10.08|8.68|10.09|8.69|10.08|8.68|0
1656659900000|2022-07-01 07:18:20|10.1|8.7|10.12|8.72|10.13|8.73|10.1|8.7|0
1656659910000|2022-07-01 07:18:30|10.11|8.71|10.06|8.66|10.11|8.71|10.06|8.66|0
1656659920000|2022-07-01 07:18:40|10.05|8.65|10.05|8.65|10.07|8.67|10.05|8.65|0
1656659930000|2022-07-01 07:18:50|10.06|8.66|10.05|8.65|10.07|8.67|10.03|8.63|0
1656659940000|2022-07-01 07:19:00|10.01|8.61|10.04|8.64|10.04|8.64|10.01|8.61|0
1656659950000|2022-07-01 07:19:10|10.03|8.63|10.07|8.67|10.07|8.67|10.03|8.63|0
1656659960000|2022-07-01 07:19:20|10.04|8.64|10.06|8.66|10.06|8.66|10.04|8.64|0
1656659970000|2022-07-01 07:19:30|10.05|8.65|10.05|8.65|10.05|8.65|10.03|8.63|0
1656659980000|2022-07-01 07:19:40|10.1|8.7|10.15|8.75|10.15|8.75|10.1|8.7|0
1656659990000|2022-07-01 07:19:50|10.16|8.76|10.17|8.77|10.17|8.77|10.16|8.76|0
1656660000000|2022-07-01 07:20:00|10.16|8.76|10.12|8.72|10.16|8.76|10.12|8.72|0
1656660010000|2022-07-01 07:20:10|10.13|8.73|10.11|8.71|10.13|8.73|10.11|8.71|0
1656660020000|2022-07-01 07:20:20|10.1|8.7|10.14|8.74|10.14|8.74|10.1|8.7|0
1656660030000|2022-07-01 07:20:30|10.13|8.73|10.14|8.74|10.14|8.74|10.13|8.73|0
1656660040000|2022-07-01 07:20:40|10.12|8.72|10.13|8.73|10.13|8.73|10.11|8.71|0
1656660050000|2022-07-01 07:20:50|10.1|8.7|10.14|8.74|10.14|8.74|10.1|8.7|0
1656660060000|2022-07-01 07:21:00|10.12|8.72|10.09|8.69|10.12|8.72|10.09|8.69|0
1656660070000|2022-07-01 07:21:10|10.08|8.68|10.15|8.75|10.15|8.75|10.08|8.68|0
1656660080000|2022-07-01 07:21:20|10.12|8.72|10.14|8.74|10.14|8.74|10.12|8.72|0
1656660090000|2022-07-01 07:21:30|10.18|8.78|10.18|8.78|10.18|8.78|10.18|8.78|0
1656660100000|2022-07-01 07:21:40|10.19|8.79|10.18|8.78|10.19|8.79|10.18|8.78|0
1656660110000|2022-07-01 07:21:50|10.19|8.79|10.18|8.78|10.19|8.79|10.18|8.78|0
1656660120000|2022-07-01 07:22:00|10.17|8.77|10.21|8.81|10.21|8.81|10.17|8.77|0
1656660130000|2022-07-01 07:22:10|10.24|8.84|10.23|8.83|10.24|8.84|10.22|8.82|0
1656660140000|2022-07-01 07:22:20|10.26|8.86|10.22|8.82|10.26|8.86|10.22|8.82|0
1656660150000|2022-07-01 07:22:30|10.2|8.8|10.21|8.81|10.21|8.81|10.2|8.8|0
1656660160000|2022-07-01 07:22:40|10.24|8.84|10.23|8.83|10.24|8.84|10.22|8.82|0
1656660170000|2022-07-01 07:22:50|10.22|8.82|10.23|8.83|10.23|8.83|10.22|8.82|0
1656660180000|2022-07-01 07:23:00|10.26|8.86|10.24|8.84|10.26|8.86|10.23|8.83|0
1656660190000|2022-07-01 07:23:10|10.25|8.85|10.23|8.83|10.25|8.85|10.23|8.83|0
1656660200000|2022-07-01 07:23:20|10.2|8.8|10.2|8.8|10.2|8.8|10.18|8.78|0
1656660210000|2022-07-01 07:23:30|10.19|8.79|10.22|8.82|10.22|8.82|10.19|8.79|0
1656660220000|2022-07-01 07:23:40|10.26|8.86|10.3|8.9|10.3|8.9|10.26|8.86|0
1656660230000|2022-07-01 07:23:50|10.32|8.92|10.31|8.91|10.32|8.92|10.31|8.91|0
1656660240000|2022-07-01 07:24:00|10.29|8.89|10.3|8.9|10.3|8.9|10.29|8.89|0
1656660250000|2022-07-01 07:24:10|10.31|8.91|10.33|8.93|10.33|8.93|10.31|8.91|0
1656660260000|2022-07-01 07:24:20|10.31|8.91|10.34|8.94|10.34|8.94|10.31|8.91|0
1656660270000|2022-07-01 07:24:30|10.33|8.93|10.33|8.93|10.33|8.93|10.32|8.92|0
1656660280000|2022-07-01 07:24:40|10.32|8.92|10.37|8.97|10.37|8.97|10.32|8.92|0
1656660290000|2022-07-01 07:24:50|10.36|8.96|10.34|8.94|10.36|8.96|10.34|8.94|0
1656660300000|2022-07-01 07:25:00|10.36|8.96|10.39|8.99|10.39|8.99|10.36|8.96|0
1656660310000|2022-07-01 07:25:10|10.42|9.02|10.44|9.04|10.46|9.06|10.42|9.02|0
1656660320000|2022-07-01 07:25:20|10.45|9.05|10.45|9.05|10.46|9.06|10.45|9.05|0
1656660330000|2022-07-01 07:25:30|10.46|9.06|10.45|9.05|10.47|9.07|10.45|9.05|0
1656660340000|2022-07-01 07:25:40|10.43|9.03|10.42|9.02|10.44|9.04|10.41|9.01|0
1656660350000|2022-07-01 07:25:50|10.41|9.01|10.39|8.99|10.41|9.01|10.39|8.99|0
1656660360000|2022-07-01 07:26:00|10.4|9|10.38|8.98|10.4|9|10.38|8.98|0
1656660370000|2022-07-01 07:26:10|10.35|8.95|10.32|8.92|10.35|8.95|10.32|8.92|0
1656660380000|2022-07-01 07:26:20|10.31|8.91|10.32|8.92|10.32|8.92|10.31|8.91|0
1656660390000|2022-07-01 07:26:30|10.29|8.89|10.33|8.93|10.33|8.93|10.29|8.89|0
1656660400000|2022-07-01 07:26:40|10.34|8.94|10.36|8.96|10.39|8.99|10.34|8.94|0
1656660410000|2022-07-01 07:26:50|10.38|8.98|10.41|9.01|10.42|9.02|10.38|8.98|0
1656660420000|2022-07-01 07:27:00|10.42|9.02|10.39|8.99|10.42|9.02|10.39|8.99|0
1656660430000|2022-07-01 07:27:10|10.38|8.98|10.4|9|10.4|9|10.38|8.98|0
1656660440000|2022-07-01 07:27:20|10.43|9.03|10.41|9.01|10.43|9.03|10.41|9.01|0
1656660450000|2022-07-01 07:27:30|10.4|9|10.4|9|10.4|9|10.39|8.99|0
1656660460000|2022-07-01 07:27:40|10.41|9.01|10.41|9.01|10.42|9.02|10.41|9.01|0
1656660470000|2022-07-01 07:27:50|10.4|9|10.39|8.99|10.4|9|10.39|8.99|0
1656660480000|2022-07-01 07:28:00|10.4|9|10.35|8.95|10.4|9|10.35|8.95|0
1656660490000|2022-07-01 07:28:10|10.36|8.96|10.35|8.95|10.38|8.98|10.35|8.95|0
1656660500000|2022-07-01 07:28:20|10.38|8.98|10.35|8.95|10.38|8.98|10.35|8.95|0
1656660510000|2022-07-01 07:28:30|10.34|8.94|10.33|8.93|10.34|8.94|10.31|8.91|0
1656660520000|2022-07-01 07:28:40|10.34|8.94|10.37|8.97|10.37|8.97|10.33|8.93|0
1656660530000|2022-07-01 07:28:50|10.34|8.94|10.36|8.96|10.36|8.96|10.33|8.93|0
1656660540000|2022-07-01 07:29:00|10.38|8.98|10.36|8.96|10.38|8.98|10.35|8.95|0
1656660550000|2022-07-01 07:29:10|10.37|8.97|10.33|8.93|10.37|8.97|10.32|8.92|0
1656660560000|2022-07-01 07:29:20|10.32|8.92|10.28|8.88|10.32|8.92|10.28|8.88|0
1656660570000|2022-07-01 07:29:30|10.27|8.87|10.25|8.85|10.27|8.87|10.25|8.85|0
1656660580000|2022-07-01 07:29:40|10.26|8.86|10.32|8.92|10.32|8.92|10.26|8.86|0
1656660590000|2022-07-01 07:29:50|10.38|8.98|10.34|8.94|10.38|8.98|10.34|8.94|0
1656660600000|2022-07-01 07:30:00|10.37|8.97|10.39|8.99|10.39|8.99|10.35|8.95|0
1656660610000|2022-07-01 07:30:10|10.42|9.02|10.43|9.03|10.44|9.04|10.41|9.01|0
1656660620000|2022-07-01 07:30:20|10.45|9.05|10.5|9.1|10.5|9.1|10.45|9.05|0
1656660630000|2022-07-01 07:30:30|10.51|9.11|10.48|9.08|10.51|9.11|10.45|9.05|0
1656660640000|2022-07-01 07:30:40|10.49|9.09|10.49|9.09|10.51|9.11|10.47|9.07|0
1656660650000|2022-07-01 07:30:50|10.48|9.08|10.51|9.11|10.51|9.11|10.48|9.08|0
1656660660000|2022-07-01 07:31:00|10.53|9.13|10.54|9.14|10.55|9.15|10.53|9.13|0
1656660670000|2022-07-01 07:31:10|10.53|9.13|10.49|9.09|10.53|9.13|10.48|9.08|0
1656660680000|2022-07-01 07:31:20|10.52|9.12|10.54|9.14|10.54|9.14|10.52|9.12|0
1656660690000|2022-07-01 07:31:30|10.58|9.18|10.63|9.23|10.63|9.23|10.58|9.18|0
1656660700000|2022-07-01 07:31:40|10.59|9.19|10.6|9.2|10.6|9.2|10.59|9.19|0
1656660710000|2022-07-01 07:31:50|10.63|9.23|10.65|9.25|10.65|9.25|10.63|9.23|0
1656660720000|2022-07-01 07:32:00|10.64|9.24|10.65|9.25|10.65|9.25|10.64|9.24|0
1656660730000|2022-07-01 07:32:10|10.63|9.23|10.65|9.25|10.65|9.25|10.63|9.23|0
1656660740000|2022-07-01 07:32:20|10.64|9.24|10.65|9.25|10.66|9.26|10.64|9.24|0
1656660750000|2022-07-01 07:32:30|10.68|9.28|10.63|9.23|10.68|9.28|10.61|9.21|0
1656660760000|2022-07-01 07:32:40|10.64|9.24|10.64|9.24|10.65|9.25|10.64|9.24|0
1656660770000|2022-07-01 07:32:50|10.65|9.25|10.6|9.2|10.66|9.26|10.6|9.2|0
1656660780000|2022-07-01 07:33:00|10.61|9.21|10.62|9.22|10.62|9.22|10.61|9.21|0
1656660790000|2022-07-01 07:33:10|10.64|9.24|10.61|9.21|10.65|9.25|10.61|9.21|0
1656660800000|2022-07-01 07:33:20|10.64|9.24|10.64|9.24|10.64|9.24|10.64|9.24|0
1656660810000|2022-07-01 07:33:30|10.62|9.22|10.69|9.29|10.69|9.29|10.62|9.22|0
1656660820000|2022-07-01 07:33:40|10.7|9.3|10.69|9.29|10.7|9.3|10.69|9.29|0
1656660830000|2022-07-01 07:33:50|10.68|9.28|10.7|9.3|10.71|9.31|10.68|9.28|0
1656660840000|2022-07-01 07:34:00|10.71|9.31|10.7|9.3|10.72|9.32|10.7|9.3|0
1656660850000|2022-07-01 07:34:10|10.68|9.28|10.64|9.24|10.68|9.28|10.64|9.24|0
1656660860000|2022-07-01 07:34:20|10.63|9.23|10.64|9.24|10.64|9.24|10.63|9.23|0
1656660870000|2022-07-01 07:34:30|10.63|9.23|10.64|9.24|10.64|9.24|10.61|9.21|0
1656660880000|2022-07-01 07:34:40|10.66|9.26|10.68|9.28|10.69|9.29|10.66|9.26|0
1656660890000|2022-07-01 07:34:50|10.69|9.29|10.7|9.3|10.72|9.32|10.69|9.29|0
1656660900000|2022-07-01 07:35:00|10.69|9.29|10.7|9.3|10.7|9.3|10.68|9.28|0
1656660910000|2022-07-01 07:35:10|10.68|9.28|10.68|9.28|10.68|9.28|10.68|9.28|0
1656660920000|2022-07-01 07:35:20|10.67|9.27|10.66|9.26|10.67|9.27|10.66|9.26|0
1656660930000|2022-07-01 07:35:30|10.65|9.25|10.66|9.26|10.66|9.26|10.65|9.25|0
1656660940000|2022-07-01 07:35:40|10.65|9.25|10.66|9.26|10.67|9.27|10.65|9.25|0
1656660950000|2022-07-01 07:35:50|10.63|9.23|10.59|9.19|10.63|9.23|10.59|9.19|0
1656660960000|2022-07-01 07:36:00|10.58|9.18|10.6|9.2|10.6|9.2|10.58|9.18|0
1656660970000|2022-07-01 07:36:10|10.61|9.21|10.6|9.2|10.63|9.23|10.6|9.2|0
1656660980000|2022-07-01 07:36:20|10.57|9.17|10.57|9.17|10.57|9.17|10.57|9.17|0
1656660990000|2022-07-01 07:36:30|10.58|9.18|10.6|9.2|10.6|9.2|10.58|9.18|0
1656661000000|2022-07-01 07:36:40|10.56|9.16|10.58|9.18|10.58|9.18|10.56|9.16|0
1656661010000|2022-07-01 07:36:50|10.61|9.21|10.57|9.17|10.61|9.21|10.57|9.17|0
1656661020000|2022-07-01 07:37:00|10.59|9.19|10.65|9.25|10.65|9.25|10.59|9.19|0
1656661030000|2022-07-01 07:37:10|10.64|9.24|10.6|9.2|10.64|9.24|10.59|9.19|0
1656661040000|2022-07-01 07:37:20|10.61|9.21|10.67|9.27|10.67|9.27|10.61|9.21|0
1656661050000|2022-07-01 07:37:30|10.68|9.28|10.65|9.25|10.7|9.3|10.65|9.25|0
1656661060000|2022-07-01 07:37:40|10.67|9.27|10.67|9.27|10.68|9.28|10.66|9.26|0
1656661070000|2022-07-01 07:37:50|10.66|9.26|10.67|9.27|10.67|9.27|10.66|9.26|0
1656661080000|2022-07-01 07:38:00|10.66|9.26|10.69|9.29|10.7|9.3|10.66|9.26|0
1656661090000|2022-07-01 07:38:10|10.7|9.3|10.67|9.27|10.7|9.3|10.67|9.27|0
1656661100000|2022-07-01 07:38:20|10.64|9.24|10.64|9.24|10.65|9.25|10.64|9.24|0
1656661110000|2022-07-01 07:38:30|10.61|9.21|10.61|9.21|10.61|9.21|10.6|9.2|0
1656661120000|2022-07-01 07:38:40|10.6|9.2|10.67|9.27|10.67|9.27|10.6|9.2|0
1656661130000|2022-07-01 07:38:50|10.66|9.26|10.67|9.27|10.67|9.27|10.66|9.26|0
1656661140000|2022-07-01 07:39:00|10.68|9.28|10.69|9.29|10.69|9.29|10.67|9.27|0
1656661150000|2022-07-01 07:39:10|10.67|9.27|10.68|9.28|10.68|9.28|10.67|9.27|0
1656661160000|2022-07-01 07:39:20|10.67|9.27|10.66|9.26|10.67|9.27|10.66|9.26|0
1656661170000|2022-07-01 07:39:30|10.63|9.23|10.63|9.23|10.65|9.25|10.63|9.23|0
1656661180000|2022-07-01 07:39:40|10.61|9.21|10.63|9.23|10.63|9.23|10.6|9.2|0
1656661190000|2022-07-01 07:39:50|10.61|9.21|10.6|9.2|10.61|9.21|10.6|9.2|0
1656661200000|2022-07-01 07:40:00|10.61|9.21|10.6|9.2|10.63|9.23|10.6|9.2|0
1656661210000|2022-07-01 07:40:10|10.61|9.21|10.6|9.2|10.61|9.21|10.6|9.2|0
1656661220000|2022-07-01 07:40:20|10.61|9.21|10.61|9.21|10.63|9.23|10.61|9.21|0
1656661230000|2022-07-01 07:40:30|10.59|9.19|10.6|9.2|10.6|9.2|10.59|9.19|0
1656661240000|2022-07-01 07:40:40|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1656661250000|2022-07-01 07:40:50|10.58|9.18|10.55|9.15|10.58|9.18|10.54|9.14|0
1656661260000|2022-07-01 07:41:00|10.56|9.16|10.59|9.19|10.59|9.19|10.56|9.16|0
1656661270000|2022-07-01 07:41:10|10.57|9.17|10.56|9.16|10.57|9.17|10.56|9.16|0
1656661290000|2022-07-01 07:41:30|10.57|9.17|10.56|9.16|10.57|9.17|10.54|9.14|0
1656661300000|2022-07-01 07:41:40|10.58|9.18|10.56|9.16|10.58|9.18|10.56|9.16|0
1656661310000|2022-07-01 07:41:50|10.57|9.17|10.54|9.14|10.57|9.17|10.54|9.14|0
1656661320000|2022-07-01 07:42:00|10.55|9.15|10.55|9.15|10.55|9.15|10.53|9.13|0
1656661330000|2022-07-01 07:42:10|10.56|9.16|10.57|9.17|10.58|9.18|10.56|9.16|0
1656661340000|2022-07-01 07:42:20|10.54|9.14|10.54|9.14|10.55|9.15|10.54|9.14|0
1656661350000|2022-07-01 07:42:30|10.53|9.13|10.54|9.14|10.54|9.14|10.53|9.13|0
1656661360000|2022-07-01 07:42:40|10.53|9.13|10.54|9.14|10.55|9.15|10.53|9.13|0
1656661370000|2022-07-01 07:42:50|10.55|9.15|10.55|9.15|10.55|9.15|10.54|9.14|0
1656661380000|2022-07-01 07:43:00|10.54|9.14|10.54|9.14|10.55|9.15|10.54|9.14|0
1656661390000|2022-07-01 07:43:10|10.53|9.13|10.54|9.14|10.54|9.14|10.53|9.13|0
1656661410000|2022-07-01 07:43:30|10.5|9.1|10.52|9.12|10.53|9.13|10.5|9.1|0
1656661420000|2022-07-01 07:43:40|10.5|9.1|10.5|9.1|10.5|9.1|10.49|9.09|0
1656661430000|2022-07-01 07:43:50|10.49|9.09|10.51|9.11|10.51|9.11|10.49|9.09|0
1656661440000|2022-07-01 07:44:00|10.52|9.12|10.5|9.1|10.52|9.12|10.5|9.1|0
1656661450000|2022-07-01 07:44:10|10.49|9.09|10.47|9.07|10.49|9.09|10.47|9.07|0
1656661460000|2022-07-01 07:44:20|10.46|9.06|10.44|9.04|10.46|9.06|10.44|9.04|0
1656661470000|2022-07-01 07:44:30|10.43|9.03|10.44|9.04|10.44|9.04|10.43|9.03|0
1656661480000|2022-07-01 07:44:40|10.43|9.03|10.44|9.04|10.44|9.04|10.43|9.03|0
1656661490000|2022-07-01 07:44:50|10.46|9.06|10.46|9.06|10.46|9.06|10.44|9.04|0
1656661500000|2022-07-01 07:45:00|10.47|9.07|10.44|9.04|10.47|9.07|10.44|9.04|0
1656661510000|2022-07-01 07:45:10|10.47|9.07|10.5|9.1|10.5|9.1|10.47|9.07|0
1656661520000|2022-07-01 07:45:20|10.48|9.08|10.48|9.08|10.48|9.08|10.47|9.07|0
1656661530000|2022-07-01 07:45:30|10.49|9.09|10.44|9.04|10.49|9.09|10.44|9.04|0
1656661540000|2022-07-01 07:45:40|10.47|9.07|10.42|9.02|10.47|9.07|10.42|9.02|0
1656661550000|2022-07-01 07:45:50|10.4|9|10.42|9.02|10.42|9.02|10.4|9|0
1656661560000|2022-07-01 07:46:00|10.43|9.03|10.43|9.03|10.43|9.03|10.42|9.02|0
1656661570000|2022-07-01 07:46:10|10.44|9.04|10.44|9.04|10.44|9.04|10.44|9.04|0
1656661580000|2022-07-01 07:46:20|10.45|9.05|10.5|9.1|10.5|9.1|10.45|9.05|0
1656661590000|2022-07-01 07:46:30|10.49|9.09|10.5|9.1|10.5|9.1|10.49|9.09|0
1656661610000|2022-07-01 07:46:50|10.49|9.09|10.49|9.09|10.49|9.09|10.49|9.09|0
1656661620000|2022-07-01 07:47:00|10.45|9.05|10.43|9.03|10.47|9.07|10.43|9.03|0
1656661630000|2022-07-01 07:47:10|10.4|9|10.43|9.03|10.43|9.03|10.4|9|0
1656661640000|2022-07-01 07:47:20|10.49|9.09|10.48|9.08|10.49|9.09|10.48|9.08|0
1656661650000|2022-07-01 07:47:30|10.47|9.07|10.49|9.09|10.5|9.1|10.47|9.07|0
1656661660000|2022-07-01 07:47:40|10.5|9.1|10.5|9.1|10.5|9.1|10.5|9.1|0
1656661670000|2022-07-01 07:47:50|10.49|9.09|10.49|9.09|10.49|9.09|10.49|9.09|0
1656661680000|2022-07-01 07:48:00|10.5|9.1|10.5|9.1|10.5|9.1|10.49|9.09|0
1656661690000|2022-07-01 07:48:10|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1656661700000|2022-07-01 07:48:20|10.46|9.06|10.49|9.09|10.49|9.09|10.46|9.06|0
1656661720000|2022-07-01 07:48:40|10.5|9.1|10.5|9.1|10.5|9.1|10.5|9.1|0
1656661730000|2022-07-01 07:48:50|10.49|9.09|10.5|9.1|10.5|9.1|10.49|9.09|0
1656661760000|2022-07-01 07:49:20|10.49|9.09|10.5|9.1|10.5|9.1|10.49|9.09|0
1656661770000|2022-07-01 07:49:30|10.49|9.09|10.48|9.08|10.5|9.1|10.48|9.08|0
1656661780000|2022-07-01 07:49:40|10.49|9.09|10.46|9.06|10.49|9.09|10.46|9.06|0
1656661790000|2022-07-01 07:49:50|10.44|9.04|10.43|9.03|10.44|9.04|10.43|9.03|0
1656661800000|2022-07-01 07:50:00|10.45|9.05|10.48|9.08|10.48|9.08|10.45|9.05|0
1656661810000|2022-07-01 07:50:10|10.47|9.07|10.47|9.07|10.48|9.08|10.47|9.07|0
1656661820000|2022-07-01 07:50:20|10.45|9.05|10.5|9.1|10.5|9.1|10.45|9.05|0
1656661830000|2022-07-01 07:50:30|10.51|9.11|10.5|9.1|10.51|9.11|10.49|9.09|0
1656661840000|2022-07-01 07:50:40|10.49|9.09|10.5|9.1|10.5|9.1|10.49|9.09|0
1656661850000|2022-07-01 07:50:50|10.49|9.09|10.49|9.09|10.49|9.09|10.49|9.09|0
1656661860000|2022-07-01 07:51:00|10.5|9.1|10.5|9.1|10.5|9.1|10.5|9.1|0
1656661870000|2022-07-01 07:51:10|10.46|9.06|10.47|9.07|10.47|9.07|10.46|9.06|0
1656661880000|2022-07-01 07:51:20|10.49|9.09|10.49|9.09|10.49|9.09|10.49|9.09|0
1656661890000|2022-07-01 07:51:30|10.5|9.1|10.49|9.09|10.5|9.1|10.49|9.09|0
1656661900000|2022-07-01 07:51:40|10.5|9.1|10.53|9.13|10.54|9.14|10.5|9.1|0
1656661910000|2022-07-01 07:51:50|10.54|9.14|10.59|9.19|10.59|9.19|10.54|9.14|0
1656661920000|2022-07-01 07:52:00|10.58|9.18|10.56|9.16|10.58|9.18|10.56|9.16|0
1656661930000|2022-07-01 07:52:10|10.54|9.14|10.53|9.13|10.54|9.14|10.53|9.13|0
1656661940000|2022-07-01 07:52:20|10.54|9.14|10.55|9.15|10.56|9.16|10.54|9.14|0
1656661950000|2022-07-01 07:52:30|10.58|9.18|10.59|9.19|10.59|9.19|10.57|9.17|0
1656661960000|2022-07-01 07:52:40|10.58|9.18|10.59|9.19|10.61|9.21|10.58|9.18|0
1656661970000|2022-07-01 07:52:50|10.58|9.18|10.55|9.15|10.58|9.18|10.55|9.15|0
1656661980000|2022-07-01 07:53:00|10.58|9.18|10.57|9.17|10.58|9.18|10.57|9.17|0
1656661990000|2022-07-01 07:53:10|10.53|9.13|10.54|9.14|10.54|9.14|10.53|9.13|0
1656662000000|2022-07-01 07:53:20|10.53|9.13|10.58|9.18|10.58|9.18|10.53|9.13|0
1656662010000|2022-07-01 07:53:30|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1656662020000|2022-07-01 07:53:40|10.58|9.18|10.58|9.18|10.58|9.18|10.58|9.18|0
1656662030000|2022-07-01 07:53:50|10.54|9.14|10.51|9.11|10.55|9.15|10.51|9.11|0
1656662040000|2022-07-01 07:54:00|10.47|9.07|10.49|9.09|10.49|9.09|10.47|9.07|0
1656662050000|2022-07-01 07:54:10|10.47|9.07|10.5|9.1|10.5|9.1|10.47|9.07|0
1656662060000|2022-07-01 07:54:20|10.49|9.09|10.49|9.09|10.49|9.09|10.49|9.09|0
1656662070000|2022-07-01 07:54:30|10.47|9.07|10.5|9.1|10.5|9.1|10.47|9.07|0
1656662080000|2022-07-01 07:54:40|10.51|9.11|10.55|9.15|10.55|9.15|10.5|9.1|0
1656662090000|2022-07-01 07:54:50|10.54|9.14|10.57|9.17|10.57|9.17|10.54|9.14|0
1656662100000|2022-07-01 07:55:00|10.56|9.16|10.56|9.16|10.57|9.17|10.56|9.16|0
1656662110000|2022-07-01 07:55:10|10.55|9.15|10.53|9.13|10.55|9.15|10.53|9.13|0
1656662120000|2022-07-01 07:55:20|10.5|9.1|10.5|9.1|10.5|9.1|10.5|9.1|0
1656662130000|2022-07-01 07:55:30|10.53|9.13|10.52|9.12|10.54|9.14|10.52|9.12|0
1656662140000|2022-07-01 07:55:40|10.48|9.08|10.17|8.77|10.49|9.09|10.17|8.77|0
1656662150000|2022-07-01 07:55:50|10.16|8.76|10.29|8.89|10.29|8.89|10.15|8.75|0
1656662160000|2022-07-01 07:56:00|10.59|9.19|10.6|9.2|10.62|9.22|10.59|9.19|0
1656662170000|2022-07-01 07:56:10|10.59|9.19|10.57|9.17|10.59|9.19|10.57|9.17|0
1656662180000|2022-07-01 07:56:20|10.59|9.19|10.6|9.2|10.6|9.2|10.59|9.19|0
1656662190000|2022-07-01 07:56:30|10.58|9.18|10.58|9.18|10.59|9.19|10.58|9.18|0
1656662200000|2022-07-01 07:56:40|10.59|9.19|10.62|9.22|10.62|9.22|10.59|9.19|0
1656662210000|2022-07-01 07:56:50|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1656662220000|2022-07-01 07:57:00|10.57|9.17|10.59|9.19|10.59|9.19|10.57|9.17|0
1656662230000|2022-07-01 07:57:10|10.57|9.17|10.57|9.17|10.59|9.19|10.57|9.17|0
1656662240000|2022-07-01 07:57:20|10.58|9.18|10.57|9.17|10.59|9.19|10.57|9.17|0
1656662250000|2022-07-01 07:57:30|10.52|9.12|10.58|9.18|10.58|9.18|10.51|9.11|0
1656662260000|2022-07-01 07:57:40|10.6|9.2|10.57|9.17|10.6|9.2|10.57|9.17|0
1656662270000|2022-07-01 07:57:50|10.59|9.19|10.59|9.19|10.59|9.19|10.58|9.18|0
1656662280000|2022-07-01 07:58:00|10.57|9.17|10.59|9.19|10.59|9.19|10.57|9.17|0
1656662290000|2022-07-01 07:58:10|10.58|9.18|10.57|9.17|10.58|9.18|10.57|9.17|0
1656662300000|2022-07-01 07:58:20|10.58|9.18|10.58|9.18|10.58|9.18|10.58|9.18|0
1656662310000|2022-07-01 07:58:30|10.57|9.17|10.55|9.15|10.57|9.17|10.55|9.15|0
1656662320000|2022-07-01 07:58:40|10.54|9.14|10.54|9.14|10.54|9.14|10.53|9.13|0
1656662330000|2022-07-01 07:58:50|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1656662340000|2022-07-01 07:59:00|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1656662350000|2022-07-01 07:59:10|10.54|9.14|10.49|9.09|10.54|9.14|10.49|9.09|0
1656662360000|2022-07-01 07:59:20|10.48|9.08|10.47|9.07|10.49|9.09|10.47|9.07|0
1656662380000|2022-07-01 07:59:40|10.5|9.1|10.5|9.1|10.5|9.1|10.49|9.09|0
1656662390000|2022-07-01 07:59:50|10.51|9.11|10.51|9.11|10.52|9.12|10.51|9.11|0
1656662400000|2022-07-01 08:00:00|10.53|9.13|10.63|9.23|10.63|9.23|10.53|9.13|0
1656662410000|2022-07-01 08:00:10|10.65|9.25|10.62|9.22|10.65|9.25|10.62|9.22|0
1656662420000|2022-07-01 08:00:20|10.61|9.21|10.59|9.19|10.61|9.21|10.59|9.19|0
1656662430000|2022-07-01 08:00:30|10.6|9.2|10.62|9.22|10.62|9.22|10.6|9.2|0
1656662440000|2022-07-01 08:00:40|10.59|9.19|10.6|9.2|10.6|9.2|10.59|9.19|0
1656662450000|2022-07-01 08:00:50|10.59|9.19|10.51|9.11|10.59|9.19|10.51|9.11|0
1656662460000|2022-07-01 08:01:00|10.52|9.12|10.49|9.09|10.52|9.12|10.49|9.09|0
1656662470000|2022-07-01 08:01:10|10.51|9.11|10.46|9.06|10.51|9.11|10.46|9.06|0
1656662480000|2022-07-01 08:01:20|10.45|9.05|10.46|9.06|10.47|9.07|10.45|9.05|0
1656662490000|2022-07-01 08:01:30|10.44|9.04|10.45|9.05|10.45|9.05|10.44|9.04|0
1656662500000|2022-07-01 08:01:40|10.44|9.04|10.47|9.07|10.47|9.07|10.44|9.04|0
1656662510000|2022-07-01 08:01:50|10.44|9.04|10.43|9.03|10.44|9.04|10.43|9.03|0
1656662520000|2022-07-01 08:02:00|10.4|9|10.45|9.05|10.45|9.05|10.4|9|0
1656662530000|2022-07-01 08:02:10|10.46|9.06|10.47|9.07|10.47|9.07|10.46|9.06|0
1656662540000|2022-07-01 08:02:20|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1656662550000|2022-07-01 08:02:30|10.43|9.03|10.43|9.03|10.44|9.04|10.43|9.03|0
1656662560000|2022-07-01 08:02:40|10.45|9.05|10.43|9.03|10.45|9.05|10.4|9|0
1656662570000|2022-07-01 08:02:50|10.4|9|10.44|9.04|10.44|9.04|10.4|9|0
1656662580000|2022-07-01 08:03:00|10.41|9.01|10.41|9.01|10.41|9.01|10.4|9|0
1656662590000|2022-07-01 08:03:10|10.43|9.03|10.45|9.05|10.45|9.05|10.43|9.03|0
1656662600000|2022-07-01 08:03:20|10.46|9.06|10.46|9.06|10.46|9.06|10.45|9.05|0
1656662610000|2022-07-01 08:03:30|10.47|9.07|10.48|9.08|10.48|9.08|10.47|9.07|0
1656662620000|2022-07-01 08:03:40|10.46|9.06|10.42|9.02|10.46|9.06|10.42|9.02|0
1656662630000|2022-07-01 08:03:50|10.41|9.01|10.41|9.01|10.44|9.04|10.41|9.01|0
1656662640000|2022-07-01 08:04:00|10.39|8.99|10.41|9.01|10.41|9.01|10.39|8.99|0
1656662650000|2022-07-01 08:04:10|10.42|9.02|10.41|9.01|10.42|9.02|10.41|9.01|0
1656662660000|2022-07-01 08:04:20|10.42|9.02|10.42|9.02|10.42|9.02|10.42|9.02|0
1656662670000|2022-07-01 08:04:30|10.41|9.01|10.4|9|10.41|9.01|10.4|9|0
1656662680000|2022-07-01 08:04:40|10.39|8.99|10.38|8.98|10.39|8.99|10.38|8.98|0
1656662690000|2022-07-01 08:04:50|10.39|8.99|10.38|8.98|10.39|8.99|10.38|8.98|0
1656662700000|2022-07-01 08:05:00|10.39|8.99|10.37|8.97|10.39|8.99|10.37|8.97|0
1656662710000|2022-07-01 08:05:10|10.38|8.98|10.4|9|10.4|9|10.38|8.98|0
1656662720000|2022-07-01 08:05:20|10.41|9.01|10.41|9.01|10.41|9.01|10.41|9.01|0
1656662730000|2022-07-01 08:05:30|10.42|9.02|10.39|8.99|10.42|9.02|10.39|8.99|0
1656662750000|2022-07-01 08:05:50|10.42|9.02|10.42|9.02|10.42|9.02|10.4|9|0
1656662760000|2022-07-01 08:06:00|10.44|9.04|10.47|9.07|10.47|9.07|10.44|9.04|0
1656662770000|2022-07-01 08:06:10|10.49|9.09|10.47|9.07|10.49|9.09|10.47|9.07|0
1656662780000|2022-07-01 08:06:20|10.48|9.08|10.46|9.06|10.48|9.08|10.46|9.06|0
1656662790000|2022-07-01 08:06:30|10.47|9.07|10.45|9.05|10.48|9.08|10.45|9.05|0
1656662800000|2022-07-01 08:06:40|10.47|9.07|10.39|8.99|10.47|9.07|10.39|8.99|0
1656662810000|2022-07-01 08:06:50|10.35|8.95|10.35|8.95|10.35|8.95|10.35|8.95|0
1656662820000|2022-07-01 08:07:00|10.36|8.96|10.37|8.97|10.38|8.98|10.36|8.96|0
1656662830000|2022-07-01 08:07:10|10.35|8.95|10.35|8.95|10.36|8.96|10.35|8.95|0
1656662840000|2022-07-01 08:07:20|10.34|8.94|10.35|8.95|10.35|8.95|10.34|8.94|0
1656662850000|2022-07-01 08:07:30|10.33|8.93|10.31|8.91|10.33|8.93|10.31|8.91|0
1656662860000|2022-07-01 08:07:40|10.3|8.9|10.29|8.89|10.3|8.9|10.29|8.89|0
1656662870000|2022-07-01 08:07:50|10.3|8.9|10.28|8.88|10.3|8.9|10.27|8.87|0
1656662880000|2022-07-01 08:08:00|10.29|8.89|10.32|8.92|10.32|8.92|10.29|8.89|0
1656662890000|2022-07-01 08:08:10|10.31|8.91|10.29|8.89|10.31|8.91|10.29|8.89|0
1656662900000|2022-07-01 08:08:20|10.3|8.9|10.26|8.86|10.3|8.9|10.26|8.86|0
1656662910000|2022-07-01 08:08:30|10.27|8.87|10.28|8.88|10.28|8.88|10.27|8.87|0
1656662920000|2022-07-01 08:08:40|10.27|8.87|10.32|8.92|10.32|8.92|10.27|8.87|0
1656662930000|2022-07-01 08:08:50|10.33|8.93|10.34|8.94|10.34|8.94|10.33|8.93|0
1656662940000|2022-07-01 08:09:00|10.33|8.93|10.33|8.93|10.33|8.93|10.32|8.92|0
1656662950000|2022-07-01 08:09:10|10.34|8.94|10.36|8.96|10.37|8.97|10.34|8.94|0
1656662960000|2022-07-01 08:09:20|10.39|8.99|10.36|8.96|10.39|8.99|10.36|8.96|0
1656662970000|2022-07-01 08:09:30|10.39|8.99|10.42|9.02|10.42|9.02|10.39|8.99|0
1656662980000|2022-07-01 08:09:40|10.41|9.01|10.44|9.04|10.44|9.04|10.41|9.01|0
1656662990000|2022-07-01 08:09:50|10.46|9.06|10.47|9.07|10.47|9.07|10.46|9.06|0
1656663000000|2022-07-01 08:10:00|10.46|9.06|10.44|9.04|10.46|9.06|10.44|9.04|0
1656663010000|2022-07-01 08:10:10|10.45|9.05|10.46|9.06|10.47|9.07|10.45|9.05|0
1656663020000|2022-07-01 08:10:20|10.48|9.08|10.5|9.1|10.5|9.1|10.48|9.08|0
1656663030000|2022-07-01 08:10:30|10.51|9.11|10.54|9.14|10.54|9.14|10.51|9.11|0
1656663040000|2022-07-01 08:10:40|10.53|9.13|10.57|9.17|10.57|9.17|10.53|9.13|0
1656663050000|2022-07-01 08:10:50|10.58|9.18|10.58|9.18|10.58|9.18|10.58|9.18|0
1656663060000|2022-07-01 08:11:00|10.57|9.17|10.57|9.17|10.58|9.18|10.57|9.17|0
1656663070000|2022-07-01 08:11:10|10.55|9.15|10.57|9.17|10.57|9.17|10.55|9.15|0
1656663080000|2022-07-01 08:11:20|10.58|9.18|10.56|9.16|10.58|9.18|10.56|9.16|0
1656663090000|2022-07-01 08:11:30|10.57|9.17|10.58|9.18|10.58|9.18|10.57|9.17|0
1656663100000|2022-07-01 08:11:40|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1656663110000|2022-07-01 08:11:50|10.57|9.17|10.57|9.17|10.57|9.17|10.57|9.17|0
1656663120000|2022-07-01 08:12:00|10.54|9.14|10.55|9.15|10.55|9.15|10.54|9.14|0
1656663130000|2022-07-01 08:12:10|10.54|9.14|10.54|9.14|10.54|9.14|10.53|9.13|0
1656663140000|2022-07-01 08:12:20|10.55|9.15|10.59|9.19|10.59|9.19|10.55|9.15|0
1656663150000|2022-07-01 08:12:30|10.6|9.2|10.59|9.19|10.6|9.2|10.59|9.19|0
1656663160000|2022-07-01 08:12:40|10.6|9.2|10.61|9.21|10.61|9.21|10.6|9.2|0
1656663170000|2022-07-01 08:12:50|10.62|9.22|10.62|9.22|10.62|9.22|10.61|9.21|0
1656663180000|2022-07-01 08:13:00|10.63|9.23|10.61|9.21|10.63|9.23|10.61|9.21|0
1656663190000|2022-07-01 08:13:10|10.62|9.22|10.62|9.22|10.62|9.22|10.61|9.21|0
1656663200000|2022-07-01 08:13:20|10.65|9.25|10.65|9.25|10.65|9.25|10.65|9.25|0
1656663210000|2022-07-01 08:13:30|10.66|9.26|10.66|9.26|10.66|9.26|10.66|9.26|0
1656663220000|2022-07-01 08:13:40|10.67|9.27|10.66|9.26|10.7|9.3|10.66|9.26|0
1656663230000|2022-07-01 08:13:50|10.67|9.27|10.73|9.33|10.73|9.33|10.67|9.27|0
1656663240000|2022-07-01 08:14:00|10.74|9.34|10.77|9.37|10.78|9.38|10.74|9.34|0
1656663250000|2022-07-01 08:14:10|10.78|9.38|10.8|9.4|10.8|9.4|10.78|9.38|0
1656663260000|2022-07-01 08:14:20|10.79|9.39|10.8|9.4|10.8|9.4|10.79|9.39|0
1656663270000|2022-07-01 08:14:30|10.81|9.41|10.84|9.44|10.84|9.44|10.8|9.4|0
1656663280000|2022-07-01 08:14:40|10.85|9.45|10.87|9.47|10.87|9.47|10.85|9.45|0
1656663290000|2022-07-01 08:14:50|10.86|9.46|10.86|9.46|10.86|9.46|10.86|9.46|0
1656663300000|2022-07-01 08:15:00|10.85|9.45|10.83|9.43|10.85|9.45|10.83|9.43|0
1656663310000|2022-07-01 08:15:10|10.84|9.44|10.9|9.5|10.9|9.5|10.84|9.44|0
1656663320000|2022-07-01 08:15:20|10.87|9.47|10.85|9.45|10.87|9.47|10.83|9.43|0
1656663330000|2022-07-01 08:15:30|10.84|9.44|10.87|9.47|10.87|9.47|10.84|9.44|0
1656663340000|2022-07-01 08:15:40|10.86|9.46|10.84|9.44|10.86|9.46|10.84|9.44|0
1656663350000|2022-07-01 08:15:50|10.83|9.43|10.86|9.46|10.86|9.46|10.83|9.43|0
1656663360000|2022-07-01 08:16:00|10.82|9.42|10.84|9.44|10.84|9.44|10.81|9.41|0
1656663370000|2022-07-01 08:16:10|10.85|9.45|10.85|9.45|10.85|9.45|10.85|9.45|0
1656663380000|2022-07-01 08:16:20|10.84|9.44|10.83|9.43|10.84|9.44|10.82|9.42|0
1656663390000|2022-07-01 08:16:30|10.84|9.44|10.8|9.4|10.84|9.44|10.8|9.4|0
1656663400000|2022-07-01 08:16:40|10.82|9.42|10.81|9.41|10.82|9.42|10.81|9.41|0
1656663410000|2022-07-01 08:16:50|10.82|9.42|10.82|9.42|10.82|9.42|10.82|9.42|0
1656663420000|2022-07-01 08:17:00|10.85|9.45|10.86|9.46|10.86|9.46|10.85|9.45|0
1656663430000|2022-07-01 08:17:10|10.89|9.49|10.89|9.49|10.89|9.49|10.89|9.49|0
1656663440000|2022-07-01 08:17:20|10.87|9.47|10.86|9.46|10.89|9.49|10.86|9.46|0
1656663450000|2022-07-01 08:17:30|10.85|9.45|10.86|9.46|10.86|9.46|10.85|9.45|0
1656663460000|2022-07-01 08:17:40|10.87|9.47|10.87|9.47|10.87|9.47|10.86|9.46|0
1656663470000|2022-07-01 08:17:50|10.86|9.46|10.85|9.45|10.86|9.46|10.85|9.45|0
1656663480000|2022-07-01 08:18:00|10.84|9.44|10.83|9.43|10.84|9.44|10.83|9.43|0
1656663490000|2022-07-01 08:18:10|10.81|9.41|10.86|9.46|10.86|9.46|10.81|9.41|0
1656663500000|2022-07-01 08:18:20|10.87|9.47|10.86|9.46|10.87|9.47|10.86|9.46|0
1656663510000|2022-07-01 08:18:30|10.84|9.44|10.83|9.43|10.84|9.44|10.83|9.43|0
1656663520000|2022-07-01 08:18:40|10.84|9.44|10.85|9.45|10.86|9.46|10.84|9.44|0
1656663530000|2022-07-01 08:18:50|10.86|9.46|10.86|9.46|10.86|9.46|10.85|9.45|0
1656663540000|2022-07-01 08:19:00|10.85|9.45|10.87|9.47|10.87|9.47|10.85|9.45|0
1656663570000|2022-07-01 08:19:30|10.86|9.46|10.86|9.46|10.87|9.47|10.86|9.46|0
1656663580000|2022-07-01 08:19:40|10.85|9.45|10.85|9.45|10.85|9.45|10.85|9.45|0
1656663590000|2022-07-01 08:19:50|10.87|9.47|10.87|9.47|10.88|9.48|10.87|9.47|0
1656663600000|2022-07-01 08:20:00|10.84|9.44|10.84|9.44|10.84|9.44|10.83|9.43|0
1656663610000|2022-07-01 08:20:10|10.86|9.46|10.86|9.46|10.87|9.47|10.85|9.45|0
1656663620000|2022-07-01 08:20:20|10.87|9.47|10.9|9.5|10.9|9.5|10.86|9.46|0
1656663630000|2022-07-01 08:20:30|10.88|9.48|10.88|9.48|10.88|9.48|10.85|9.45|0
1656663640000|2022-07-01 08:20:40|10.89|9.49|10.9|9.5|10.9|9.5|10.89|9.49|0
1656663650000|2022-07-01 08:20:50|10.91|9.51|10.92|9.52|10.92|9.52|10.91|9.51|0
1656663660000|2022-07-01 08:21:00|10.9|9.5|10.91|9.51|10.91|9.51|10.9|9.5|0
1656663670000|2022-07-01 08:21:10|10.92|9.52|10.92|9.52|10.92|9.52|10.92|9.52|0
1656663680000|2022-07-01 08:21:20|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1656663690000|2022-07-01 08:21:30|10.96|9.56|10.99|9.59|10.99|9.59|10.96|9.56|0
1656663700000|2022-07-01 08:21:40|10.97|9.57|11.01|9.61|11.01|9.61|10.97|9.57|0
1656663710000|2022-07-01 08:21:50|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1656663720000|2022-07-01 08:22:00|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1656663730000|2022-07-01 08:22:10|11.04|9.64|11.06|9.66|11.06|9.66|11.04|9.64|0
1656663740000|2022-07-01 08:22:20|11.08|9.68|11.08|9.68|11.09|9.69|11.07|9.67|0
1656663750000|2022-07-01 08:22:30|11.06|9.66|11.05|9.65|11.08|9.68|11.05|9.65|0
1656663760000|2022-07-01 08:22:40|11.06|9.66|11.12|9.72|11.12|9.72|11.06|9.66|0
1656663770000|2022-07-01 08:22:50|11.11|9.71|11.1|9.7|11.12|9.72|11.1|9.7|0
1656663780000|2022-07-01 08:23:00|11.09|9.69|11.04|9.64|11.09|9.69|11.04|9.64|0
1656663790000|2022-07-01 08:23:10|11.06|9.66|11.06|9.66|11.08|9.68|11.06|9.66|0
1656663800000|2022-07-01 08:23:20|11.09|9.69|11.14|9.74|11.14|9.74|11.09|9.69|0
1656663810000|2022-07-01 08:23:30|11.17|9.77|11.16|9.76|11.17|9.77|11.14|9.74|0
1656663820000|2022-07-01 08:23:40|11.17|9.77|11.13|9.73|11.17|9.77|11.13|9.73|0
1656663830000|2022-07-01 08:23:50|11.15|9.75|11.19|9.79|11.19|9.79|11.14|9.74|0
1656663840000|2022-07-01 08:24:00|11.2|9.8|11.21|9.81|11.21|9.81|11.2|9.8|0
1656663850000|2022-07-01 08:24:10|11.2|9.8|11.2|9.8|11.2|9.8|11.2|9.8|0
1656663860000|2022-07-01 08:24:20|11.19|9.79|11.19|9.79|11.19|9.79|11.19|9.79|0
1656663870000|2022-07-01 08:24:30|11.18|9.78|11.18|9.78|11.18|9.78|11.18|9.78|0
1656663880000|2022-07-01 08:24:40|11.17|9.77|11.17|9.77|11.17|9.77|11.14|9.74|0
1656663890000|2022-07-01 08:24:50|11.16|9.76|11.14|9.74|11.17|9.77|11.14|9.74|0
1656663900000|2022-07-01 08:25:00|11.12|9.72|11.1|9.7|11.12|9.72|11.1|9.7|0
1656663910000|2022-07-01 08:25:10|11.08|9.68|11.06|9.66|11.08|9.68|11.06|9.66|0
1656663920000|2022-07-01 08:25:20|11.05|9.65|11.06|9.66|11.06|9.66|11.05|9.65|0
1656663930000|2022-07-01 08:25:30|11.08|9.68|11.09|9.69|11.1|9.7|11.08|9.68|0
1656663940000|2022-07-01 08:25:40|11.1|9.7|11.11|9.71|11.12|9.72|11.1|9.7|0
1656663950000|2022-07-01 08:25:50|11.09|9.69|10.91|9.51|11.09|9.69|10.91|9.51|0
1656663960000|2022-07-01 08:26:00|10.94|9.54|10.79|9.39|10.94|9.54|10.79|9.39|0
1656663970000|2022-07-01 08:26:10|10.78|9.38|10.78|9.38|10.78|9.38|10.78|9.38|0
1656663980000|2022-07-01 08:26:20|10.79|9.39|10.78|9.38|10.79|9.39|10.78|9.38|0
1656663990000|2022-07-01 08:26:30|10.77|9.37|10.8|9.4|10.8|9.4|10.77|9.37|0
1656664000000|2022-07-01 08:26:40|10.79|9.39|10.76|9.36|10.79|9.39|10.76|9.36|0
1656664010000|2022-07-01 08:26:50|10.77|9.37|10.85|9.45|10.86|9.46|10.77|9.37|0
1656664020000|2022-07-01 08:27:00|10.84|9.44|10.85|9.45|10.85|9.45|10.83|9.43|0
1656664030000|2022-07-01 08:27:10|10.87|9.47|10.86|9.46|10.89|9.49|10.86|9.46|0
1656664040000|2022-07-01 08:27:20|10.85|9.45|10.87|9.47|10.87|9.47|10.85|9.45|0
1656664050000|2022-07-01 08:27:30|10.89|9.49|10.86|9.46|10.89|9.49|10.86|9.46|0
1656664060000|2022-07-01 08:27:40|10.87|9.47|10.89|9.49|10.89|9.49|10.87|9.47|0
1656664070000|2022-07-01 08:27:50|10.9|9.5|10.9|9.5|10.9|9.5|10.9|9.5|0
1656664090000|2022-07-01 08:28:10|10.89|9.49|10.89|9.49|10.9|9.5|10.89|9.49|0
1656664100000|2022-07-01 08:28:20|10.87|9.47|10.87|9.47|10.89|9.49|10.87|9.47|0
1656664110000|2022-07-01 08:28:30|10.89|9.49|10.94|9.54|10.94|9.54|10.89|9.49|0
1656664120000|2022-07-01 08:28:40|10.92|9.52|10.92|9.52|10.93|9.53|10.92|9.52|0
1656664130000|2022-07-01 08:28:50|10.94|9.54|10.94|9.54|10.94|9.54|10.93|9.53|0
1656664140000|2022-07-01 08:29:00|10.93|9.53|10.91|9.51|10.93|9.53|10.91|9.51|0
1656664150000|2022-07-01 08:29:10|10.9|9.5|10.92|9.52|10.92|9.52|10.9|9.5|0
1656664170000|2022-07-01 08:29:30|10.91|9.51|10.92|9.52|10.92|9.52|10.91|9.51|0
1656664180000|2022-07-01 08:29:40|10.93|9.53|10.91|9.51|10.93|9.53|10.91|9.51|0
1656664190000|2022-07-01 08:29:50|10.92|9.52|10.92|9.52|10.94|9.54|10.92|9.52|0
1656664200000|2022-07-01 08:30:00|10.91|9.51|10.91|9.51|10.92|9.52|10.91|9.51|0
1656664210000|2022-07-01 08:30:10|10.9|9.5|10.9|9.5|10.91|9.51|10.9|9.5|0
1656664220000|2022-07-01 08:30:20|10.92|9.52|10.94|9.54|10.94|9.54|10.92|9.52|0
1656664230000|2022-07-01 08:30:30|10.96|9.56|10.92|9.52|10.96|9.56|10.92|9.52|0
1656664240000|2022-07-01 08:30:40|10.91|9.51|10.91|9.51|10.91|9.51|10.91|9.51|0
1656664250000|2022-07-01 08:30:50|10.92|9.52|10.94|9.54|10.94|9.54|10.92|9.52|0
1656664260000|2022-07-01 08:31:00|10.93|9.53|10.96|9.56|10.96|9.56|10.93|9.53|0
1656664270000|2022-07-01 08:31:10|10.94|9.54|10.95|9.55|10.95|9.55|10.94|9.54|0
1656664280000|2022-07-01 08:31:20|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1656664290000|2022-07-01 08:31:30|10.94|9.54|10.92|9.52|10.94|9.54|10.91|9.51|0
1656664300000|2022-07-01 08:31:40|10.91|9.51|10.91|9.51|10.91|9.51|10.91|9.51|0
1656664310000|2022-07-01 08:31:50|10.9|9.5|10.91|9.51|10.91|9.51|10.9|9.5|0
1656664320000|2022-07-01 08:32:00|10.9|9.5|10.89|9.49|10.9|9.5|10.89|9.49|0
1656664330000|2022-07-01 08:32:10|10.9|9.5|10.9|9.5|10.9|9.5|10.9|9.5|0
1656664340000|2022-07-01 08:32:20|10.88|9.48|10.89|9.49|10.9|9.5|10.87|9.47|0
1656664350000|2022-07-01 08:32:30|10.9|9.5|10.9|9.5|10.9|9.5|10.9|9.5|0
1656664360000|2022-07-01 08:32:40|10.91|9.51|10.92|9.52|10.92|9.52|10.91|9.51|0
1656664370000|2022-07-01 08:32:50|10.93|9.53|10.93|9.53|10.94|9.54|10.93|9.53|0
1656664380000|2022-07-01 08:33:00|10.89|9.49|10.9|9.5|10.9|9.5|10.89|9.49|0
1656664390000|2022-07-01 08:33:10|10.88|9.48|10.9|9.5|10.9|9.5|10.88|9.48|0
1656664400000|2022-07-01 08:33:20|10.89|9.49|10.89|9.49|10.89|9.49|10.89|9.49|0
1656664410000|2022-07-01 08:33:30|10.88|9.48|10.87|9.47|10.88|9.48|10.87|9.47|0
1656664420000|2022-07-01 08:33:40|10.85|9.45|10.86|9.46|10.86|9.46|10.85|9.45|0
1656664430000|2022-07-01 08:33:50|10.85|9.45|10.83|9.43|10.85|9.45|10.83|9.43|0
1656664440000|2022-07-01 08:34:00|10.81|9.41|10.82|9.42|10.83|9.43|10.81|9.41|0
1656664450000|2022-07-01 08:34:10|10.83|9.43|10.83|9.43|10.83|9.43|10.83|9.43|0
1656664460000|2022-07-01 08:34:20|10.82|9.42|10.81|9.41|10.82|9.42|10.81|9.41|0
1656664470000|2022-07-01 08:34:30|10.8|9.4|10.81|9.41|10.82|9.42|10.8|9.4|0
1656664480000|2022-07-01 08:34:40|10.82|9.42|10.82|9.42|10.82|9.42|10.82|9.42|0
1656664490000|2022-07-01 08:34:50|10.83|9.43|10.83|9.43|10.83|9.43|10.83|9.43|0
1656664500000|2022-07-01 08:35:00|10.85|9.45|10.9|9.5|10.9|9.5|10.84|9.44|0
1656664510000|2022-07-01 08:35:10|10.88|9.48|10.88|9.48|10.88|9.48|10.88|9.48|0
1656664520000|2022-07-01 08:35:20|10.87|9.47|10.87|9.47|10.87|9.47|10.87|9.47|0
1656664530000|2022-07-01 08:35:30|10.88|9.48|10.9|9.5|10.9|9.5|10.87|9.47|0
1656664540000|2022-07-01 08:35:40|10.88|9.48|10.92|9.52|10.92|9.52|10.88|9.48|0
1656664550000|2022-07-01 08:35:50|10.94|9.54|10.92|9.52|10.94|9.54|10.92|9.52|0
1656664560000|2022-07-01 08:36:00|10.91|9.51|10.87|9.47|10.91|9.51|10.87|9.47|0
1656664570000|2022-07-01 08:36:10|10.85|9.45|10.87|9.47|10.87|9.47|10.85|9.45|0
1656664580000|2022-07-01 08:36:20|10.86|9.46|10.87|9.47|10.88|9.48|10.86|9.46|0
1656664590000|2022-07-01 08:36:30|10.86|9.46|10.86|9.46|10.87|9.47|10.86|9.46|0
1656664600000|2022-07-01 08:36:40|10.87|9.47|10.83|9.43|10.87|9.47|10.83|9.43|0
1656664610000|2022-07-01 08:36:50|10.84|9.44|10.86|9.46|10.86|9.46|10.84|9.44|0
1656664620000|2022-07-01 08:37:00|10.87|9.47|10.92|9.52|10.92|9.52|10.87|9.47|0
1656664630000|2022-07-01 08:37:10|10.93|9.53|10.92|9.52|10.93|9.53|10.92|9.52|0
1656664640000|2022-07-01 08:37:20|10.93|9.53|10.94|9.54|10.94|9.54|10.93|9.53|0
1656664650000|2022-07-01 08:37:30|10.95|9.55|10.93|9.53|10.95|9.55|10.93|9.53|0
1656664660000|2022-07-01 08:37:40|10.94|9.54|10.92|9.52|10.94|9.54|10.92|9.52|0
1656664670000|2022-07-01 08:37:50|10.93|9.53|10.94|9.54|10.94|9.54|10.93|9.53|0
1656664680000|2022-07-01 08:38:00|10.95|9.55|10.94|9.54|10.95|9.55|10.94|9.54|0
1656664690000|2022-07-01 08:38:10|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1656664700000|2022-07-01 08:38:20|10.94|9.54|10.94|9.54|10.94|9.54|10.94|9.54|0
1656664710000|2022-07-01 08:38:30|10.91|9.51|10.92|9.52|10.92|9.52|10.91|9.51|0
1656664720000|2022-07-01 08:38:40|10.94|9.54|10.97|9.57|10.97|9.57|10.94|9.54|0
1656664730000|2022-07-01 08:38:50|10.98|9.58|10.99|9.59|10.99|9.59|10.97|9.57|0
1656664740000|2022-07-01 08:39:00|11.01|9.61|11.04|9.64|11.04|9.64|11.01|9.61|0
1656664750000|2022-07-01 08:39:10|11.05|9.65|11.08|9.68|11.08|9.68|11.05|9.65|0
1656664760000|2022-07-01 08:39:20|11.09|9.69|11.09|9.69|11.09|9.69|11.09|9.69|0
1656664770000|2022-07-01 08:39:30|11.1|9.7|11.08|9.68|11.1|9.7|11.08|9.68|0
1656664780000|2022-07-01 08:39:40|11.07|9.67|11.07|9.67|11.08|9.68|11.07|9.67|0
1656664790000|2022-07-01 08:39:50|11.08|9.68|11.07|9.67|11.08|9.68|11.07|9.67|0
1656664800000|2022-07-01 08:40:00|11.08|9.68|11.05|9.65|11.08|9.68|11.05|9.65|0
1656664810000|2022-07-01 08:40:10|11.07|9.67|11.07|9.67|11.08|9.68|11.07|9.67|0
1656664820000|2022-07-01 08:40:20|11.08|9.68|11.08|9.68|11.08|9.68|11.08|9.68|0
1656664830000|2022-07-01 08:40:30|11.09|9.69|11.08|9.68|11.09|9.69|11.08|9.68|0
1656664840000|2022-07-01 08:40:40|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1656664850000|2022-07-01 08:40:50|11.08|9.68|11.07|9.67|11.08|9.68|11.07|9.67|0
1656664860000|2022-07-01 08:41:00|11.04|9.64|11.08|9.68|11.08|9.68|11.04|9.64|0
1656664870000|2022-07-01 08:41:10|11.07|9.67|11.05|9.65|11.08|9.68|11.04|9.64|0
1656664880000|2022-07-01 08:41:20|11.07|9.67|11.06|9.66|11.07|9.67|11.05|9.65|0
1656664890000|2022-07-01 08:41:30|11.05|9.65|11|9.6|11.05|9.65|11|9.6|0
1656664900000|2022-07-01 08:41:40|10.97|9.57|11.02|9.62|11.02|9.62|10.97|9.57|0
1656664910000|2022-07-01 08:41:50|11.01|9.61|10.98|9.58|11.01|9.61|10.98|9.58|0
1656664920000|2022-07-01 08:42:00|10.99|9.59|10.97|9.57|10.99|9.59|10.96|9.56|0
1656664930000|2022-07-01 08:42:10|10.96|9.56|11|9.6|11|9.6|10.96|9.56|0
1656664940000|2022-07-01 08:42:20|10.99|9.59|11.03|9.63|11.03|9.63|10.99|9.59|0
1656664950000|2022-07-01 08:42:30|11|9.6|11|9.6|11.01|9.61|10.99|9.59|0
1656664960000|2022-07-01 08:42:40|11.01|9.61|11.04|9.64|11.04|9.64|11.01|9.61|0
1656664970000|2022-07-01 08:42:50|11.03|9.63|11.04|9.64|11.04|9.64|11.02|9.62|0
1656664980000|2022-07-01 08:43:00|11.03|9.63|11.01|9.61|11.03|9.63|11|9.6|0
1656664990000|2022-07-01 08:43:10|11.02|9.62|11.04|9.64|11.04|9.64|11.02|9.62|0
1656665000000|2022-07-01 08:43:20|11.05|9.65|11.08|9.68|11.08|9.68|11.05|9.65|0
1656665010000|2022-07-01 08:43:30|11.07|9.67|11.06|9.66|11.07|9.67|11.05|9.65|0
1656665020000|2022-07-01 08:43:40|11.05|9.65|11.01|9.61|11.05|9.65|11|9.6|0
1656665030000|2022-07-01 08:43:50|11.02|9.62|11.03|9.63|11.03|9.63|11.01|9.61|0
1656665040000|2022-07-01 08:44:00|11.04|9.64|11.04|9.64|11.04|9.64|11.04|9.64|0
1656665050000|2022-07-01 08:44:10|11.02|9.62|11.01|9.61|11.02|9.62|11|9.6|0
1656665060000|2022-07-01 08:44:20|11|9.6|10.99|9.59|11|9.6|10.98|9.58|0
1656665070000|2022-07-01 08:44:30|11|9.6|11.01|9.61|11.01|9.61|11|9.6|0
1656665080000|2022-07-01 08:44:40|11.02|9.62|11|9.6|11.02|9.62|11|9.6|0
1656665090000|2022-07-01 08:44:50|10.99|9.59|10.98|9.58|10.99|9.59|10.98|9.58|0
1656665100000|2022-07-01 08:45:00|10.99|9.59|10.97|9.57|10.99|9.59|10.95|9.55|0
1656665110000|2022-07-01 08:45:10|10.96|9.56|10.97|9.57|10.97|9.57|10.96|9.56|0
1656665120000|2022-07-01 08:45:20|10.92|9.52|10.9|9.5|10.92|9.52|10.9|9.5|0
1656665130000|2022-07-01 08:45:30|10.91|9.51|10.91|9.51|10.91|9.51|10.9|9.5|0
1656665140000|2022-07-01 08:45:40|10.9|9.5|10.9|9.5|10.9|9.5|10.89|9.49|0
1656665150000|2022-07-01 08:45:50|10.92|9.52|10.91|9.51|10.92|9.52|10.91|9.51|0
1656665160000|2022-07-01 08:46:00|10.9|9.5|10.93|9.53|10.93|9.53|10.9|9.5|0
1656665170000|2022-07-01 08:46:10|10.92|9.52|10.92|9.52|10.92|9.52|10.92|9.52|0
1656665180000|2022-07-01 08:46:20|10.91|9.51|10.91|9.51|10.91|9.51|10.91|9.51|0
1656665190000|2022-07-01 08:46:30|10.92|9.52|10.92|9.52|10.93|9.53|10.92|9.52|0
1656665200000|2022-07-01 08:46:40|10.93|9.53|10.92|9.52|10.93|9.53|10.92|9.52|0
1656665210000|2022-07-01 08:46:50|10.94|9.54|10.95|9.55|10.95|9.55|10.94|9.54|0
1656665220000|2022-07-01 08:47:00|10.96|9.56|10.97|9.57|10.98|9.58|10.96|9.56|0
1656665230000|2022-07-01 08:47:10|10.96|9.56|10.97|9.57|10.97|9.57|10.96|9.56|0
1656665240000|2022-07-01 08:47:20|10.99|9.59|11|9.6|11|9.6|10.99|9.59|0
1656665250000|2022-07-01 08:47:30|10.99|9.59|10.99|9.59|10.99|9.59|10.97|9.57|0
1656665260000|2022-07-01 08:47:40|10.97|9.57|10.99|9.59|10.99|9.59|10.97|9.57|0
1656665270000|2022-07-01 08:47:50|11|9.6|11.01|9.61|11.01|9.61|11|9.6|0
1656665280000|2022-07-01 08:48:00|11|9.6|11.01|9.61|11.01|9.61|10.99|9.59|0
1656665290000|2022-07-01 08:48:10|11.02|9.62|11.04|9.64|11.04|9.64|11.02|9.62|0
1656665300000|2022-07-01 08:48:20|11.02|9.62|11|9.6|11.02|9.62|11|9.6|0
1656665310000|2022-07-01 08:48:30|10.99|9.59|10.99|9.59|10.99|9.59|10.97|9.57|0
1656665320000|2022-07-01 08:48:40|10.97|9.57|10.97|9.57|10.97|9.57|10.96|9.56|0
1656665330000|2022-07-01 08:48:50|10.98|9.58|10.99|9.59|10.99|9.59|10.98|9.58|0
1656665340000|2022-07-01 08:49:00|11|9.6|11|9.6|11|9.6|11|9.6|0
1656665370000|2022-07-01 08:49:30|10.99|9.59|11.01|9.61|11.01|9.61|10.99|9.59|0
1656665380000|2022-07-01 08:49:40|11.02|9.62|11.04|9.64|11.04|9.64|11.02|9.62|0
1656665390000|2022-07-01 08:49:50|11.06|9.66|11.06|9.66|11.08|9.68|11.06|9.66|0
1656665400000|2022-07-01 08:50:00|11.08|9.68|11.08|9.68|11.09|9.69|11.08|9.68|0
1656665410000|2022-07-01 08:50:10|11.06|9.66|11.05|9.65|11.06|9.66|11.04|9.64|0
1656665420000|2022-07-01 08:50:20|11.06|9.66|11.06|9.66|11.06|9.66|11.06|9.66|0
1656665430000|2022-07-01 08:50:30|11.09|9.69|11.08|9.68|11.09|9.69|11.08|9.68|0
1656665440000|2022-07-01 08:50:40|11.09|9.69|11.08|9.68|11.09|9.69|11.08|9.68|0
1656665450000|2022-07-01 08:50:50|11.09|9.69|11.1|9.7|11.1|9.7|11.09|9.69|0
1656665460000|2022-07-01 08:51:00|11.09|9.69|11.08|9.68|11.09|9.69|11.08|9.68|0
1656665470000|2022-07-01 08:51:10|11.06|9.66|11.05|9.65|11.06|9.66|11.05|9.65|0
1656665480000|2022-07-01 08:51:20|11.06|9.66|11.05|9.65|11.06|9.66|11.05|9.65|0
1656665490000|2022-07-01 08:51:30|11.02|9.62|11|9.6|11.02|9.62|11|9.6|0
1656665500000|2022-07-01 08:51:40|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1656665510000|2022-07-01 08:51:50|11.04|9.64|11.05|9.65|11.06|9.66|11.04|9.64|0
1656665520000|2022-07-01 08:52:00|11.06|9.66|11.05|9.65|11.06|9.66|11.05|9.65|0
1656665530000|2022-07-01 08:52:10|11.06|9.66|11.08|9.68|11.08|9.68|11.06|9.66|0
1656665540000|2022-07-01 08:52:20|11.09|9.69|11.05|9.65|11.09|9.69|11.05|9.65|0
1656665560000|2022-07-01 08:52:40|11.06|9.66|11.06|9.66|11.06|9.66|11.06|9.66|0
1656665580000|2022-07-01 08:53:00|11.05|9.65|11.05|9.65|11.06|9.66|11.05|9.65|0
1656665590000|2022-07-01 08:53:10|11.04|9.64|11.05|9.65|11.05|9.65|11.04|9.64|0
1656665600000|2022-07-01 08:53:20|11.04|9.64|11.04|9.64|11.05|9.65|11.04|9.64|0
1656665610000|2022-07-01 08:53:30|11.03|9.63|11.01|9.61|11.03|9.63|10.98|9.58|0
1656665620000|2022-07-01 08:53:40|11|9.6|11|9.6|11|9.6|11|9.6|0
1656665630000|2022-07-01 08:53:50|10.98|9.58|10.98|9.58|11|9.6|10.98|9.58|0
1656665640000|2022-07-01 08:54:00|10.97|9.57|10.98|9.58|10.98|9.58|10.97|9.57|0
1656665650000|2022-07-01 08:54:10|11|9.6|11.01|9.61|11.01|9.61|11|9.6|0
1656665660000|2022-07-01 08:54:20|11|9.6|11.01|9.61|11.02|9.62|11|9.6|0
1656665670000|2022-07-01 08:54:30|11.04|9.64|11.03|9.63|11.04|9.64|11.02|9.62|0
1656665680000|2022-07-01 08:54:40|11.04|9.64|11.02|9.62|11.04|9.64|11.02|9.62|0
1656665690000|2022-07-01 08:54:50|11.04|9.64|11.04|9.64|11.04|9.64|11.03|9.63|0
1656665700000|2022-07-01 08:55:00|11.03|9.63|11.01|9.61|11.03|9.63|11.01|9.61|0
1656665710000|2022-07-01 08:55:10|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1656665720000|2022-07-01 08:55:20|11.03|9.63|11.06|9.66|11.08|9.68|11.03|9.63|0
1656665730000|2022-07-01 08:55:30|11.08|9.68|11.06|9.66|11.08|9.68|11.05|9.65|0
1656665740000|2022-07-01 08:55:40|11.04|9.64|11.05|9.65|11.05|9.65|11.04|9.64|0
1656665750000|2022-07-01 08:55:50|11.06|9.66|11.05|9.65|11.06|9.66|11.05|9.65|0
1656665760000|2022-07-01 08:56:00|11.04|9.64|11.03|9.63|11.04|9.64|11.03|9.63|0
1656665770000|2022-07-01 08:56:10|11.04|9.64|11.03|9.63|11.04|9.64|11.03|9.63|0
1656665780000|2022-07-01 08:56:20|11.02|9.62|11.05|9.65|11.05|9.65|11.02|9.62|0
1656665790000|2022-07-01 08:56:30|11.04|9.64|11.07|9.67|11.07|9.67|11.04|9.64|0
1656665800000|2022-07-01 08:56:40|11.06|9.66|11.08|9.68|11.08|9.68|11.06|9.66|0
1656665810000|2022-07-01 08:56:50|11.07|9.67|11.08|9.68|11.09|9.69|11.07|9.67|0
1656665820000|2022-07-01 08:57:00|11.1|9.7|11.06|9.66|11.1|9.7|11.06|9.66|0
1656665830000|2022-07-01 08:57:10|11.07|9.67|11.08|9.68|11.09|9.69|11.07|9.67|0
1656665840000|2022-07-01 08:57:20|11.09|9.69|11.1|9.7|11.11|9.71|11.09|9.69|0
1656665850000|2022-07-01 08:57:30|11.08|9.68|11.08|9.68|11.08|9.68|11.08|9.68|0
1656665860000|2022-07-01 08:57:40|11.05|9.65|11.04|9.64|11.05|9.65|11.04|9.64|0
1656665870000|2022-07-01 08:57:50|11.08|9.68|11.07|9.67|11.08|9.68|11.07|9.67|0
1656665880000|2022-07-01 08:58:00|11.06|9.66|11.11|9.71|11.11|9.71|11.06|9.66|0
1656665890000|2022-07-01 08:58:10|11.09|9.69|11.09|9.69|11.1|9.7|11.09|9.69|0
1656665900000|2022-07-01 08:58:20|11.1|9.7|11.1|9.7|11.1|9.7|11.1|9.7|0
1656665910000|2022-07-01 08:58:30|11.09|9.69|11.09|9.69|11.09|9.69|11.09|9.69|0
1656665920000|2022-07-01 08:58:40|11.08|9.68|11.08|9.68|11.08|9.68|11.08|9.68|0
1656665930000|2022-07-01 08:58:50|11.09|9.69|11.1|9.7|11.1|9.7|11.09|9.69|0
1656665940000|2022-07-01 08:59:00|11.09|9.69|11.08|9.68|11.09|9.69|11.08|9.68|0
1656665950000|2022-07-01 08:59:10|11.09|9.69|11.09|9.69|11.1|9.7|11.09|9.69|0
1656665960000|2022-07-01 08:59:20|11.11|9.71|11.08|9.68|11.11|9.71|11.08|9.68|0
1656665970000|2022-07-01 08:59:30|11.06|9.66|11.05|9.65|11.06|9.66|11.05|9.65|0
1656665980000|2022-07-01 08:59:40|11.06|9.66|11.03|9.63|11.06|9.66|11.03|9.63|0
1656665990000|2022-07-01 08:59:50|11.02|9.62|11.03|9.63|11.03|9.63|11|9.6|0
1656666000000|2022-07-01 09:00:00|11.02|9.62|11.03|9.63|11.03|9.63|11.01|9.61|0
1656666010000|2022-07-01 09:00:10|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1656666020000|2022-07-01 09:00:20|11.04|9.64|11.04|9.64|11.04|9.64|11.02|9.62|0
1656666030000|2022-07-01 09:00:30|11.03|9.63|11.03|9.63|11.06|9.66|11.03|9.63|0
1656666040000|2022-07-01 09:00:40|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1656666050000|2022-07-01 09:00:50|11.01|9.61|11.01|9.61|11.02|9.62|11.01|9.61|0
1656666060000|2022-07-01 09:01:00|11|9.6|10.96|9.56|11|9.6|10.96|9.56|0
1656666070000|2022-07-01 09:01:10|10.95|9.55|10.95|9.55|10.95|9.55|10.94|9.54|0
1656666080000|2022-07-01 09:01:20|10.94|9.54|10.92|9.52|10.94|9.54|10.92|9.52|0
1656666090000|2022-07-01 09:01:30|10.91|9.51|10.9|9.5|10.91|9.51|10.89|9.49|0
1656666100000|2022-07-01 09:01:40|10.89|9.49|10.93|9.53|10.93|9.53|10.89|9.49|0
1656666110000|2022-07-01 09:01:50|10.94|9.54|10.93|9.53|10.94|9.54|10.93|9.53|0
1656666120000|2022-07-01 09:02:00|10.94|9.54|10.99|9.59|10.99|9.59|10.94|9.54|0
1656666130000|2022-07-01 09:02:10|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1656666140000|2022-07-01 09:02:20|11.03|9.63|11.02|9.62|11.03|9.63|11|9.6|0
1656666150000|2022-07-01 09:02:30|11.04|9.64|11.08|9.68|11.08|9.68|11.04|9.64|0
1656666170000|2022-07-01 09:02:50|11.09|9.69|11.06|9.66|11.09|9.69|11.05|9.65|0
1656666180000|2022-07-01 09:03:00|11.05|9.65|11.06|9.66|11.07|9.67|11.05|9.65|0
1656666190000|2022-07-01 09:03:10|11.07|9.67|11.06|9.66|11.08|9.68|11.06|9.66|0
1656666200000|2022-07-01 09:03:20|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1656666210000|2022-07-01 09:03:30|11.06|9.66|11.06|9.66|11.06|9.66|11.05|9.65|0
1656666220000|2022-07-01 09:03:40|11.05|9.65|11.07|9.67|11.07|9.67|11.05|9.65|0
1656666230000|2022-07-01 09:03:50|11.06|9.66|11.05|9.65|11.06|9.66|11.05|9.65|0
1656666240000|2022-07-01 09:04:00|11.04|9.64|11.03|9.63|11.06|9.66|11.03|9.63|0
1656666250000|2022-07-01 09:04:10|11|9.6|11|9.6|11.01|9.61|11|9.6|0
1656666260000|2022-07-01 09:04:20|11.01|9.61|11.03|9.63|11.03|9.63|11.01|9.61|0
1656666270000|2022-07-01 09:04:30|11.04|9.64|11.04|9.64|11.04|9.64|11.04|9.64|0
1656666280000|2022-07-01 09:04:40|11.06|9.66|11.11|9.71|11.11|9.71|11.06|9.66|0
1656666290000|2022-07-01 09:04:50|11.12|9.72|11.13|9.73|11.13|9.73|11.12|9.72|0
1656666310000|2022-07-01 09:05:10|11.14|9.74|11.11|9.71|11.14|9.74|11.1|9.7|0
1656666320000|2022-07-01 09:05:20|11.12|9.72|11.13|9.73|11.14|9.74|11.12|9.72|0
1656666330000|2022-07-01 09:05:30|11.12|9.72|11.13|9.73|11.13|9.73|11.12|9.72|0
1656666350000|2022-07-01 09:05:50|11.14|9.74|11.24|9.84|11.24|9.84|11.14|9.74|0
1656666360000|2022-07-01 09:06:00|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1656666370000|2022-07-01 09:06:10|11.24|9.84|11.29|9.89|11.29|9.89|11.24|9.84|0
1656666380000|2022-07-01 09:06:20|11.27|9.87|11.26|9.86|11.27|9.87|11.24|9.84|0
1656666390000|2022-07-01 09:06:30|11.28|9.88|11.28|9.88|11.3|9.9|11.28|9.88|0
1656666400000|2022-07-01 09:06:40|11.29|9.89|11.27|9.87|11.29|9.89|11.27|9.87|0
1656666410000|2022-07-01 09:06:50|11.28|9.88|11.3|9.9|11.3|9.9|11.28|9.88|0
1656666420000|2022-07-01 09:07:00|11.29|9.89|11.3|9.9|11.3|9.9|11.29|9.89|0
1656666430000|2022-07-01 09:07:10|11.31|9.91|11.3|9.9|11.31|9.91|11.3|9.9|0
1656666440000|2022-07-01 09:07:20|11.29|9.89|11.3|9.9|11.3|9.9|11.29|9.89|0
1656666450000|2022-07-01 09:07:30|11.33|9.93|11.32|9.92|11.33|9.93|11.32|9.92|0
1656666460000|2022-07-01 09:07:40|11.3|9.9|11.3|9.9|11.31|9.91|11.3|9.9|0
1656666470000|2022-07-01 09:07:50|11.29|9.89|11.3|9.9|11.3|9.9|11.28|9.88|0
1656666480000|2022-07-01 09:08:00|11.29|9.89|11.27|9.87|11.29|9.89|11.27|9.87|0
1656666490000|2022-07-01 09:08:10|11.32|9.92|11.33|9.93|11.33|9.93|11.32|9.92|0
1656666510000|2022-07-01 09:08:30|11.32|9.92|11.32|9.92|11.32|9.92|11.32|9.92|0
1656666520000|2022-07-01 09:08:40|11.33|9.93|11.33|9.93|11.33|9.93|11.33|9.93|0
1656666530000|2022-07-01 09:08:50|11.32|9.92|11.3|9.9|11.32|9.92|11.3|9.9|0
1656666540000|2022-07-01 09:09:00|11.29|9.89|11.28|9.88|11.29|9.89|11.28|9.88|0
1656666550000|2022-07-01 09:09:10|11.27|9.87|11.32|9.92|11.32|9.92|11.27|9.87|0
1656666560000|2022-07-01 09:09:20|11.33|9.93|11.33|9.93|11.33|9.93|11.33|9.93|0
1656666570000|2022-07-01 09:09:30|11.32|9.92|11.38|9.98|11.38|9.98|11.32|9.92|0
1656666580000|2022-07-01 09:09:40|11.36|9.96|11.34|9.94|11.36|9.96|11.33|9.93|0
1656666590000|2022-07-01 09:09:50|11.33|9.93|11.35|9.95|11.35|9.95|11.33|9.93|0
1656666600000|2022-07-01 09:10:00|11.34|9.94|11.33|9.93|11.34|9.94|11.33|9.93|0
1656666610000|2022-07-01 09:10:10|11.32|9.92|11.33|9.93|11.33|9.93|11.32|9.92|0
1656666620000|2022-07-01 09:10:20|11.34|9.94|11.3|9.9|11.34|9.94|11.3|9.9|0
1656666630000|2022-07-01 09:10:30|11.29|9.89|11.3|9.9|11.3|9.9|11.29|9.89|0
1656666640000|2022-07-01 09:10:40|11.29|9.89|11.3|9.9|11.3|9.9|11.29|9.89|0
1656666650000|2022-07-01 09:10:50|11.29|9.89|11.29|9.89|11.29|9.89|11.28|9.88|0
1656666660000|2022-07-01 09:11:00|11.28|9.88|11.23|9.83|11.28|9.88|11.23|9.83|0
1656666670000|2022-07-01 09:11:10|11.22|9.82|11.23|9.83|11.23|9.83|11.22|9.82|0
1656666680000|2022-07-01 09:11:20|11.22|9.82|11.21|9.81|11.22|9.82|11.21|9.81|0
1656666690000|2022-07-01 09:11:30|11.2|9.8|11.21|9.81|11.21|9.81|11.2|9.8|0
1656666700000|2022-07-01 09:11:40|11.19|9.79|11.21|9.81|11.21|9.81|11.19|9.79|0
1656666710000|2022-07-01 09:11:50|11.2|9.8|11.23|9.83|11.23|9.83|11.2|9.8|0
1656666720000|2022-07-01 09:12:00|11.22|9.82|11.21|9.81|11.22|9.82|11.21|9.81|0
1656666730000|2022-07-01 09:12:10|11.22|9.82|11.23|9.83|11.23|9.83|11.22|9.82|0
1656666740000|2022-07-01 09:12:20|11.25|9.85|11.22|9.82|11.25|9.85|11.22|9.82|0
1656666750000|2022-07-01 09:12:30|11.21|9.81|11.28|9.88|11.28|9.88|11.21|9.81|0
1656666760000|2022-07-01 09:12:40|10.96|9.56|10.94|9.54|10.97|9.57|10.94|9.54|0
1656666770000|2022-07-01 09:12:50|10.96|9.56|10.96|9.56|10.96|9.56|10.95|9.55|0
1656666780000|2022-07-01 09:13:00|10.94|9.54|10.95|9.55|10.96|9.56|10.94|9.54|0
1656666790000|2022-07-01 09:13:10|10.96|9.56|10.99|9.59|10.99|9.59|10.96|9.56|0
1656666800000|2022-07-01 09:13:20|10.98|9.58|11|9.6|11|9.6|10.98|9.58|0
1656666810000|2022-07-01 09:13:30|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1656666820000|2022-07-01 09:13:40|10.97|9.57|10.99|9.59|10.99|9.59|10.97|9.57|0
1656666830000|2022-07-01 09:13:50|11|9.6|10.98|9.58|11|9.6|10.98|9.58|0
1656666840000|2022-07-01 09:14:00|11.01|9.61|11.01|9.61|11.02|9.62|11.01|9.61|0
1656666850000|2022-07-01 09:14:10|11.03|9.63|11.01|9.61|11.03|9.63|11.01|9.61|0
1656666860000|2022-07-01 09:14:20|11.03|9.63|11.02|9.62|11.03|9.63|11.02|9.62|0
1656666880000|2022-07-01 09:14:40|11.01|9.61|10.98|9.58|11.01|9.61|10.98|9.58|0
1656666890000|2022-07-01 09:14:50|10.97|9.57|11.01|9.61|11.01|9.61|10.97|9.57|0
1656666900000|2022-07-01 09:15:00|11.02|9.62|11.02|9.62|11.04|9.64|11.02|9.62|0
1656666920000|2022-07-01 09:15:20|11.03|9.63|11.06|9.66|11.06|9.66|11.03|9.63|0
1656666930000|2022-07-01 09:15:30|11.08|9.68|11.07|9.67|11.08|9.68|11.07|9.67|0
1656666940000|2022-07-01 09:15:40|11.08|9.68|11.09|9.69|11.09|9.69|11.08|9.68|0
1656666950000|2022-07-01 09:15:50|11.08|9.68|11.1|9.7|11.1|9.7|11.08|9.68|0
1656666960000|2022-07-01 09:16:00|11.06|9.66|11.05|9.65|11.06|9.66|11.04|9.64|0
1656666970000|2022-07-01 09:16:10|11.06|9.66|11.08|9.68|11.08|9.68|11.05|9.65|0
1656666990000|2022-07-01 09:16:30|11.06|9.66|11.08|9.68|11.08|9.68|11.06|9.66|0
1656667000000|2022-07-01 09:16:40|11.06|9.66|11.09|9.69|11.09|9.69|11.06|9.66|0
1656667010000|2022-07-01 09:16:50|11.1|9.7|11.09|9.69|11.1|9.7|11.09|9.69|0
1656667020000|2022-07-01 09:17:00|11.08|9.68|11.09|9.69|11.09|9.69|11.06|9.66|0
1656667030000|2022-07-01 09:17:10|11.08|9.68|11.06|9.66|11.09|9.69|11.06|9.66|0
1656667040000|2022-07-01 09:17:20|11.08|9.68|11.05|9.65|11.08|9.68|11.05|9.65|0
1656667050000|2022-07-01 09:17:30|11.06|9.66|11.08|9.68|11.08|9.68|11.06|9.66|0
1656667060000|2022-07-01 09:17:40|11.07|9.67|11.04|9.64|11.07|9.67|11.04|9.64|0
1656667070000|2022-07-01 09:17:50|11.05|9.65|11.06|9.66|11.06|9.66|11.05|9.65|0
1656667080000|2022-07-01 09:18:00|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1656667090000|2022-07-01 09:18:10|11.06|9.66|11.08|9.68|11.08|9.68|11.06|9.66|0
1656667100000|2022-07-01 09:18:20|11.06|9.66|11.09|9.69|11.09|9.69|11.06|9.66|0
1656667110000|2022-07-01 09:18:30|11.08|9.68|11.08|9.68|11.09|9.69|11.06|9.66|0
1656667120000|2022-07-01 09:18:40|11.07|9.67|11.08|9.68|11.08|9.68|11.07|9.67|0
1656667130000|2022-07-01 09:18:50|11.06|9.66|11.02|9.62|11.06|9.66|11.02|9.62|0
1656667140000|2022-07-01 09:19:00|11.03|9.63|11.04|9.64|11.04|9.64|11.03|9.63|0
1656667150000|2022-07-01 09:19:10|11.03|9.63|11|9.6|11.03|9.63|11|9.6|0
1656667160000|2022-07-01 09:19:20|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1656667190000|2022-07-01 09:19:50|11.04|9.64|11.03|9.63|11.04|9.64|11.03|9.63|0
1656667200000|2022-07-01 09:20:00|11.04|9.64|11.05|9.65|11.05|9.65|11.04|9.64|0
1656667210000|2022-07-01 09:20:10|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1656667220000|2022-07-01 09:20:20|11.02|9.62|11.04|9.64|11.04|9.64|11.02|9.62|0
1656667230000|2022-07-01 09:20:30|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1656667240000|2022-07-01 09:20:40|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1656667250000|2022-07-01 09:20:50|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1656667270000|2022-07-01 09:21:10|11|9.6|10.98|9.58|11.01|9.61|10.98|9.58|0
1656667280000|2022-07-01 09:21:20|11|9.6|11|9.6|11|9.6|11|9.6|0
1656667290000|2022-07-01 09:21:30|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1656667300000|2022-07-01 09:21:40|11.03|9.63|11.05|9.65|11.05|9.65|11.03|9.63|0
1656667310000|2022-07-01 09:21:50|11.04|9.64|11.05|9.65|11.05|9.65|11.04|9.64|0
1656667320000|2022-07-01 09:22:00|11.06|9.66|11.05|9.65|11.06|9.66|11.05|9.65|0
1656667330000|2022-07-01 09:22:10|11.04|9.64|11.02|9.62|11.05|9.65|11.02|9.62|0
1656667350000|2022-07-01 09:22:30|11.04|9.64|11.05|9.65|11.05|9.65|11.04|9.64|0
1656667370000|2022-07-01 09:22:50|11.04|9.64|11.04|9.64|11.04|9.64|11.04|9.64|0
1656667380000|2022-07-01 09:23:00|11.03|9.63|11.04|9.64|11.04|9.64|11.03|9.63|0
1656667390000|2022-07-01 09:23:10|11.06|9.66|11.09|9.69|11.09|9.69|11.06|9.66|0
1656667400000|2022-07-01 09:23:20|11.08|9.68|11.09|9.69|11.09|9.69|11.08|9.68|0
1656667410000|2022-07-01 09:23:30|11.08|9.68|11.06|9.66|11.08|9.68|11.06|9.66|0
1656667420000|2022-07-01 09:23:40|11.09|9.69|11.13|9.73|11.13|9.73|11.09|9.69|0
1656667430000|2022-07-01 09:23:50|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1656667440000|2022-07-01 09:24:00|11.11|9.71|11.12|9.72|11.12|9.72|11.11|9.71|0
1656667450000|2022-07-01 09:24:10|11.13|9.73|11.1|9.7|11.13|9.73|11.1|9.7|0
1656667460000|2022-07-01 09:24:20|11.08|9.68|11.08|9.68|11.08|9.68|11.08|9.68|0
1656667490000|2022-07-01 09:24:50|11.07|9.67|11.1|9.7|11.1|9.7|11.07|9.67|0
1656667500000|2022-07-01 09:25:00|11.09|9.69|11.09|9.69|11.09|9.69|11.06|9.66|0
1656667510000|2022-07-01 09:25:10|11.1|9.7|11.11|9.71|11.11|9.71|11.1|9.7|0
1656667520000|2022-07-01 09:25:20|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1656667530000|2022-07-01 09:25:30|11.11|9.71|11.09|9.69|11.11|9.71|11.09|9.69|0
1656667540000|2022-07-01 09:25:40|11.06|9.66|11.09|9.69|11.09|9.69|11.06|9.66|0
1656667550000|2022-07-01 09:25:50|11.08|9.68|11.04|9.64|11.08|9.68|11.04|9.64|0
1656667560000|2022-07-01 09:26:00|11.03|9.63|11.02|9.62|11.03|9.63|11.02|9.62|0
1656667570000|2022-07-01 09:26:10|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1656667590000|2022-07-01 09:26:30|11.04|9.64|11.01|9.61|11.04|9.64|11.01|9.61|0
1656667600000|2022-07-01 09:26:40|11|9.6|11|9.6|11|9.6|11|9.6|0
1656667610000|2022-07-01 09:26:50|11.01|9.61|11.01|9.61|11.01|9.61|11|9.6|0
1656667620000|2022-07-01 09:27:00|11|9.6|10.98|9.58|11.01|9.61|10.98|9.58|0
1656667630000|2022-07-01 09:27:10|10.97|9.57|10.96|9.56|10.97|9.57|10.95|9.55|0
1656667640000|2022-07-01 09:27:20|10.97|9.57|10.97|9.57|10.97|9.57|10.97|9.57|0
1656667650000|2022-07-01 09:27:30|10.96|9.56|10.94|9.54|10.97|9.57|10.94|9.54|0
1656667660000|2022-07-01 09:27:40|10.93|9.53|10.95|9.55|10.95|9.55|10.93|9.53|0
1656667670000|2022-07-01 09:27:50|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1656667680000|2022-07-01 09:28:00|10.97|9.57|10.98|9.58|10.98|9.58|10.97|9.57|0
1656667690000|2022-07-01 09:28:10|11|9.6|10.99|9.59|11|9.6|10.98|9.58|0
1656667700000|2022-07-01 09:28:20|10.98|9.58|10.96|9.56|10.98|9.58|10.96|9.56|0
1656667710000|2022-07-01 09:28:30|10.97|9.57|10.95|9.55|10.97|9.57|10.95|9.55|0
1656667720000|2022-07-01 09:28:40|10.94|9.54|10.95|9.55|10.95|9.55|10.94|9.54|0
1656667730000|2022-07-01 09:28:50|10.94|9.54|10.93|9.53|10.94|9.54|10.93|9.53|0
1656667740000|2022-07-01 09:29:00|10.92|9.52|10.93|9.53|10.93|9.53|10.92|9.52|0
1656667750000|2022-07-01 09:29:10|10.94|9.54|10.95|9.55|10.95|9.55|10.94|9.54|0
1656667760000|2022-07-01 09:29:20|11.9|10.5|11.89|10.49|11.9|10.5|11.89|10.49|0
1656667770000|2022-07-01 09:29:30|11.9|10.5|12.54|11.14|12.54|11.14|11.89|10.49|0
1656667780000|2022-07-01 09:29:40|12.53|11.13|12.51|11.11|12.53|11.13|12.51|11.11|0
1656667790000|2022-07-01 09:29:50|12.52|11.12|12.52|11.12|12.52|11.12|12.51|11.11|0
1656667800000|2022-07-01 09:30:00|12.51|11.11|12.53|11.13|12.53|11.13|12.51|11.11|0
1656667810000|2022-07-01 09:30:10|12.52|11.12|12.54|11.14|12.54|11.14|12.52|11.12|0
1656667820000|2022-07-01 09:30:20|12.55|11.15|12.55|11.15|12.56|11.16|12.55|11.15|0
1656667830000|2022-07-01 09:30:30|12.54|11.14|12.51|11.11|12.54|11.14|12.51|11.11|0
1656667840000|2022-07-01 09:30:40|12.53|11.13|12.57|11.17|12.57|11.17|12.53|11.13|0
1656667850000|2022-07-01 09:30:50|12.56|11.16|12.59|11.19|12.6|11.2|12.56|11.16|0
1656667860000|2022-07-01 09:31:00|12.58|11.18|12.58|11.18|12.58|11.18|12.58|11.18|0
1656667870000|2022-07-01 09:31:10|12.56|11.16|12.56|11.16|12.56|11.16|12.56|11.16|0
1656667880000|2022-07-01 09:31:20|12.57|11.17|12.57|11.17|12.57|11.17|12.57|11.17|0
1656667890000|2022-07-01 09:31:30|12.56|11.16|12.55|11.15|12.56|11.16|12.55|11.15|0
1656667900000|2022-07-01 09:31:40|12.53|11.13|12.54|11.14|12.54|11.14|12.53|11.13|0
1656667910000|2022-07-01 09:31:50|12.55|11.15|12.55|11.15|12.55|11.15|12.55|11.15|0
1656667920000|2022-07-01 09:32:00|12.57|11.17|12.58|11.18|12.58|11.18|12.57|11.17|0
1656667930000|2022-07-01 09:32:10|12.56|11.16|12.56|11.16|12.56|11.16|12.56|11.16|0
1656667940000|2022-07-01 09:32:20|12.57|11.17|12.57|11.17|12.57|11.17|12.57|11.17|0
1656667950000|2022-07-01 09:32:30|12.58|11.18|12.6|11.2|12.6|11.2|12.58|11.18|0
1656667960000|2022-07-01 09:32:40|12.58|11.18|12.65|11.25|12.65|11.25|12.58|11.18|0
1656667970000|2022-07-01 09:32:50|12.63|11.23|12.63|11.23|12.63|11.23|12.63|11.23|0
1656667980000|2022-07-01 09:33:00|12.65|11.25|12.63|11.23|12.66|11.26|12.63|11.23|0
1656667990000|2022-07-01 09:33:10|12.62|11.22|12.61|11.21|12.62|11.22|12.61|11.21|0
1656668000000|2022-07-01 09:33:20|12.6|11.2|12.58|11.18|12.6|11.2|12.57|11.17|0
1656668010000|2022-07-01 09:33:30|12.6|11.2|12.6|11.2|12.6|11.2|12.6|11.2|0
1656668020000|2022-07-01 09:33:40|12.58|11.18|12.6|11.2|12.6|11.2|12.58|11.18|0
1656668030000|2022-07-01 09:33:50|12.61|11.21|12.61|11.21|12.61|11.21|12.6|11.2|0
1656668040000|2022-07-01 09:34:00|12.57|11.17|12.57|11.17|12.57|11.17|12.56|11.16|0
1656668050000|2022-07-01 09:34:10|12.56|11.16|12.53|11.13|12.56|11.16|12.53|11.13|0
1656668060000|2022-07-01 09:34:20|12.55|11.15|12.55|11.15|12.55|11.15|12.53|11.13|0
1656668070000|2022-07-01 09:34:30|12.56|11.16|12.56|11.16|12.56|11.16|12.56|11.16|0
1656668080000|2022-07-01 09:34:40|12.55|11.15|12.54|11.14|12.55|11.15|12.54|11.14|0
1656668090000|2022-07-01 09:34:50|12.55|11.15|12.55|11.15|12.55|11.15|12.55|11.15|0
1656668100000|2022-07-01 09:35:00|12.57|11.17|12.55|11.15|12.57|11.17|12.55|11.15|0
1656668120000|2022-07-01 09:35:20|12.58|11.18|12.61|11.21|12.61|11.21|12.58|11.18|0
1656668130000|2022-07-01 09:35:30|12.6|11.2|12.6|11.2|12.6|11.2|12.59|11.19|0
1656668140000|2022-07-01 09:35:40|12.59|11.19|12.6|11.2|12.6|11.2|12.59|11.19|0
1656668150000|2022-07-01 09:35:50|12.61|11.21|12.6|11.2|12.61|11.21|12.6|11.2|0
1656668170000|2022-07-01 09:36:10|12.61|11.21|12.58|11.18|12.61|11.21|12.57|11.17|0
1656668180000|2022-07-01 09:36:20|12.59|11.19|12.58|11.18|12.59|11.19|12.58|11.18|0
1656668190000|2022-07-01 09:36:30|12.57|11.17|12.6|11.2|12.6|11.2|12.57|11.17|0
1656668200000|2022-07-01 09:36:40|12.58|11.18|12.58|11.18|12.58|11.18|12.58|11.18|0
1656668210000|2022-07-01 09:36:50|12.57|11.17|12.57|11.17|12.57|11.17|12.57|11.17|0
1656668220000|2022-07-01 09:37:00|12.56|11.16|12.56|11.16|12.56|11.16|12.56|11.16|0
1656668230000|2022-07-01 09:37:10|12.57|11.17|12.61|11.21|12.61|11.21|12.57|11.17|0
1656668240000|2022-07-01 09:37:20|12.62|11.22|12.68|11.28|12.68|11.28|12.62|11.22|0
1656668250000|2022-07-01 09:37:30|12.67|11.27|12.66|11.26|12.67|11.27|12.66|11.26|0
1656668260000|2022-07-01 09:37:40|12.65|11.25|12.66|11.26|12.66|11.26|12.65|11.25|0
1656668270000|2022-07-01 09:37:50|12.67|11.27|12.66|11.26|12.67|11.27|12.66|11.26|0
1656668280000|2022-07-01 09:38:00|12.65|11.25|12.62|11.22|12.65|11.25|12.62|11.22|0
1656668290000|2022-07-01 09:38:10|12.65|11.25|12.65|11.25|12.65|11.25|12.65|11.25|0
1656668300000|2022-07-01 09:38:20|12.63|11.23|12.62|11.22|12.63|11.23|12.62|11.22|0
1656668310000|2022-07-01 09:38:30|12.63|11.23|12.64|11.24|12.64|11.24|12.63|11.23|0
1656668320000|2022-07-01 09:38:40|12.63|11.23|12.61|11.21|12.63|11.23|12.61|11.21|0
1656668330000|2022-07-01 09:38:50|12.62|11.22|12.61|11.21|12.62|11.22|12.61|11.21|0
1656668340000|2022-07-01 09:39:00|12.6|11.2|12.6|11.2|12.6|11.2|12.6|11.2|0
1656668350000|2022-07-01 09:39:10|12.63|11.23|12.63|11.23|12.63|11.23|12.63|11.23|0
1656668360000|2022-07-01 09:39:20|12.61|11.21|12.61|11.21|12.61|11.21|12.61|11.21|0
1656668370000|2022-07-01 09:39:30|12.6|11.2|12.57|11.17|12.6|11.2|12.57|11.17|0
1656668380000|2022-07-01 09:39:40|12.56|11.16|12.55|11.15|12.56|11.16|12.55|11.15|0
1656668390000|2022-07-01 09:39:50|12.56|11.16|12.53|11.13|12.56|11.16|12.53|11.13|0
1656668400000|2022-07-01 09:40:00|12.55|11.15|12.55|11.15|12.55|11.15|12.55|11.15|0
1656668410000|2022-07-01 09:40:10|12.53|11.13|12.53|11.13|12.53|11.13|12.52|11.12|0
1656668420000|2022-07-01 09:40:20|12.52|11.12|12.5|11.1|12.52|11.12|12.5|11.1|0
1656668430000|2022-07-01 09:40:30|12.48|11.08|12.47|11.07|12.48|11.08|12.47|11.07|0
1656668440000|2022-07-01 09:40:40|12.46|11.06|12.47|11.07|12.47|11.07|12.46|11.06|0
1656668450000|2022-07-01 09:40:50|12.48|11.08|12.49|11.09|12.49|11.09|12.48|11.08|0
1656668460000|2022-07-01 09:41:00|12.5|11.1|12.5|11.1|12.5|11.1|12.49|11.09|0
1656668470000|2022-07-01 09:41:10|12.47|11.07|12.51|11.11|12.51|11.11|12.47|11.07|0
1656668480000|2022-07-01 09:41:20|12.52|11.12|12.53|11.13|12.53|11.13|12.52|11.12|0
1656668490000|2022-07-01 09:41:30|12.52|11.12|12.51|11.11|12.53|11.13|12.51|11.11|0
1656668510000|2022-07-01 09:41:50|12.5|11.1|12.51|11.11|12.51|11.11|12.5|11.1|0
1656668520000|2022-07-01 09:42:00|12.52|11.12|12.53|11.13|12.53|11.13|12.52|11.12|0
1656668530000|2022-07-01 09:42:10|12.56|11.16|12.56|11.16|12.56|11.16|12.55|11.15|0
1656668540000|2022-07-01 09:42:20|12.55|11.15|12.54|11.14|12.55|11.15|12.53|11.13|0
1656668550000|2022-07-01 09:42:30|12.55|11.15|12.53|11.13|12.55|11.15|12.53|11.13|0
1656668560000|2022-07-01 09:42:40|12.55|11.15|12.55|11.15|12.55|11.15|12.53|11.13|0
1656668570000|2022-07-01 09:42:50|12.54|11.14|12.52|11.12|12.54|11.14|12.49|11.09|0
1656668580000|2022-07-01 09:43:00|12.51|11.11|12.51|11.11|12.51|11.11|12.5|11.1|0
1656668590000|2022-07-01 09:43:10|12.49|11.09|12.48|11.08|12.49|11.09|12.48|11.08|0
1656668600000|2022-07-01 09:43:20|12.51|11.11|12.49|11.09|12.51|11.11|12.49|11.09|0
1656668610000|2022-07-01 09:43:30|12.48|11.08|12.48|11.08|12.49|11.09|12.48|11.08|0
1656668620000|2022-07-01 09:43:40|12.47|11.07|12.47|11.07|12.48|11.08|12.47|11.07|0
1656668630000|2022-07-01 09:43:50|12.46|11.06|12.45|11.05|12.46|11.06|12.45|11.05|0
1656668640000|2022-07-01 09:44:00|12.44|11.04|12.43|11.03|12.44|11.04|12.43|11.03|0
1656668650000|2022-07-01 09:44:10|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1656668660000|2022-07-01 09:44:20|12.41|11.01|11.47|10.07|12.41|11.01|11.44|10.04|0
1656668670000|2022-07-01 09:44:30|11.16|9.76|11.14|9.74|11.16|9.76|11.13|9.73|0
1656668680000|2022-07-01 09:44:40|11.16|9.76|11.16|9.76|11.16|9.76|11.14|9.74|0
1656668690000|2022-07-01 09:44:50|11.17|9.77|11.18|9.78|11.18|9.78|11.17|9.77|0
1656668700000|2022-07-01 09:45:00|11.16|9.76|11.15|9.75|11.17|9.77|11.15|9.75|0
1656668710000|2022-07-01 09:45:10|11.16|9.76|11.13|9.73|11.16|9.76|11.13|9.73|0
1656668720000|2022-07-01 09:45:20|11.14|9.74|11.13|9.73|11.14|9.74|11.13|9.73|0
1656668730000|2022-07-01 09:45:30|11.14|9.74|11.16|9.76|11.17|9.77|11.14|9.74|0
1656668740000|2022-07-01 09:45:40|11.18|9.78|11.18|9.78|11.19|9.79|11.18|9.78|0
1656668750000|2022-07-01 09:45:50|11.19|9.79|11.2|9.8|11.2|9.8|11.19|9.79|0
1656668760000|2022-07-01 09:46:00|11.19|9.79|11.18|9.78|11.19|9.79|11.18|9.78|0
1656668770000|2022-07-01 09:46:10|11.17|9.77|11.18|9.78|11.18|9.78|11.17|9.77|0
1656668780000|2022-07-01 09:46:20|11.19|9.79|11.16|9.76|11.19|9.79|11.16|9.76|0
1656668790000|2022-07-01 09:46:30|11.17|9.77|11.19|9.79|11.19|9.79|11.17|9.77|0
1656668800000|2022-07-01 09:46:40|11.21|9.81|11.22|9.82|11.22|9.82|11.21|9.81|0
1656668830000|2022-07-01 09:47:10|11.24|9.84|11.25|9.85|11.25|9.85|11.24|9.84|0
1656668840000|2022-07-01 09:47:20|11.26|9.86|11.26|9.86|11.26|9.86|11.25|9.85|0
1656668850000|2022-07-01 09:47:30|11.27|9.87|11.28|9.88|11.28|9.88|11.27|9.87|0
1656668860000|2022-07-01 09:47:40|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1656668870000|2022-07-01 09:47:50|11.28|9.88|11.27|9.87|11.28|9.88|11.27|9.87|0
1656668880000|2022-07-01 09:48:00|11.26|9.86|11.28|9.88|11.28|9.88|11.26|9.86|0
1656668890000|2022-07-01 09:48:10|11.27|9.87|11.26|9.86|11.27|9.87|11.26|9.86|0
1656668900000|2022-07-01 09:48:20|11.27|9.87|11.28|9.88|11.28|9.88|11.26|9.86|0
1656668910000|2022-07-01 09:48:30|11.29|9.89|11.28|9.88|11.3|9.9|11.28|9.88|0
1656668920000|2022-07-01 09:48:40|11.3|9.9|11.29|9.89|11.3|9.9|11.29|9.89|0
1656668930000|2022-07-01 09:48:50|11.3|9.9|11.35|9.95|11.35|9.95|11.3|9.9|0
1656668940000|2022-07-01 09:49:00|11.39|9.99|11.4|10|11.4|10|11.39|9.99|0
1656668950000|2022-07-01 09:49:10|11.39|9.99|11.4|10|11.4|10|11.39|9.99|0
1656668960000|2022-07-01 09:49:20|11.41|10.01|11.42|10.02|11.42|10.02|11.41|10.01|0
1656668970000|2022-07-01 09:49:30|11.43|10.03|11.43|10.03|11.43|10.03|11.42|10.02|0
1656668980000|2022-07-01 09:49:40|11.42|10.02|11.43|10.03|11.43|10.03|11.42|10.02|0
1656668990000|2022-07-01 09:49:50|11.44|10.04|11.48|10.08|11.48|10.08|11.44|10.04|0
1656669000000|2022-07-01 09:50:00|11.49|10.09|11.47|10.07|11.49|10.09|11.47|10.07|0
1656669010000|2022-07-01 09:50:10|11.48|10.08|11.48|10.08|11.48|10.08|11.48|10.08|0
1656669020000|2022-07-01 09:50:20|11.47|10.07|11.52|10.12|11.52|10.12|11.47|10.07|0
1656669030000|2022-07-01 09:50:30|11.49|10.09|11.49|10.09|11.49|10.09|11.49|10.09|0
1656669040000|2022-07-01 09:50:40|11.5|10.1|11.5|10.1|11.5|10.1|11.49|10.09|0
1656669050000|2022-07-01 09:50:50|11.48|10.08|11.48|10.08|11.49|10.09|11.48|10.08|0
1656669060000|2022-07-01 09:51:00|11.47|10.07|11.48|10.08|11.48|10.08|11.47|10.07|0
1656669070000|2022-07-01 09:51:10|11.47|10.07|11.48|10.08|11.48|10.08|11.47|10.07|0
1656669080000|2022-07-01 09:51:20|11.5|10.1|11.48|10.08|11.5|10.1|11.48|10.08|0
1656669090000|2022-07-01 09:51:30|11.47|10.07|11.48|10.08|11.49|10.09|11.47|10.07|0
1656669100000|2022-07-01 09:51:40|11.49|10.09|11.49|10.09|11.49|10.09|11.48|10.08|0
1656669120000|2022-07-01 09:52:00|11.48|10.08|11.49|10.09|11.49|10.09|11.48|10.08|0
1656669130000|2022-07-01 09:52:10|11.5|10.1|11.48|10.08|11.5|10.1|11.48|10.08|0
1656669140000|2022-07-01 09:52:20|11.47|10.07|11.48|10.08|11.48|10.08|11.47|10.07|0
1656669150000|2022-07-01 09:52:30|11.47|10.07|11.48|10.08|11.49|10.09|11.47|10.07|0
1656669160000|2022-07-01 09:52:40|11.47|10.07|11.47|10.07|11.48|10.08|11.47|10.07|0
1656669170000|2022-07-01 09:52:50|11.48|10.08|11.48|10.08|11.48|10.08|11.48|10.08|0
1656669180000|2022-07-01 09:53:00|11.47|10.07|11.47|10.07|11.47|10.07|11.47|10.07|0
1656669190000|2022-07-01 09:53:10|11.46|10.06|11.46|10.06|11.46|10.06|11.43|10.03|0
1656669200000|2022-07-01 09:53:20|11.47|10.07|11.46|10.06|11.47|10.07|11.46|10.06|0
1656669210000|2022-07-01 09:53:30|11.44|10.04|11.44|10.04|11.44|10.04|11.44|10.04|0
1656669220000|2022-07-01 09:53:40|11.46|10.06|11.46|10.06|11.46|10.06|11.44|10.04|0
1656669230000|2022-07-01 09:53:50|11.47|10.07|11.54|10.14|11.54|10.14|11.47|10.07|0
1656669240000|2022-07-01 09:54:00|11.55|10.15|11.54|10.14|11.55|10.15|11.54|10.14|0
1656669250000|2022-07-01 09:54:10|11.56|10.16|11.56|10.16|11.56|10.16|11.56|10.16|0
1656669260000|2022-07-01 09:54:20|11.55|10.15|11.56|10.16|11.56|10.16|11.55|10.15|0
1656669280000|2022-07-01 09:54:40|11.57|10.17|11.55|10.15|11.59|10.19|11.55|10.15|0
1656669290000|2022-07-01 09:54:50|11.56|10.16|11.56|10.16|11.56|10.16|11.56|10.16|0
1656669300000|2022-07-01 09:55:00|11.55|10.15|11.57|10.17|11.57|10.17|11.55|10.15|0
1656669310000|2022-07-01 09:55:10|11.56|10.16|11.56|10.16|11.56|10.16|11.56|10.16|0
1656669320000|2022-07-01 09:55:20|11.55|10.15|11.55|10.15|11.56|10.16|11.55|10.15|0
1656669330000|2022-07-01 09:55:30|11.56|10.16|11.56|10.16|11.56|10.16|11.55|10.15|0
1656669340000|2022-07-01 09:55:40|11.55|10.15|11.54|10.14|11.55|10.15|11.54|10.14|0
1656669350000|2022-07-01 09:55:50|11.56|10.16|11.56|10.16|11.56|10.16|11.56|10.16|0
1656669360000|2022-07-01 09:56:00|11.54|10.14|11.52|10.12|11.54|10.14|11.5|10.1|0
1656669370000|2022-07-01 09:56:10|11.53|10.13|11.49|10.09|11.53|10.13|11.49|10.09|0
1656669380000|2022-07-01 09:56:20|11.5|10.1|11.5|10.1|11.5|10.1|11.5|10.1|0
1656669390000|2022-07-01 09:56:30|11.49|10.09|11.49|10.09|11.49|10.09|11.49|10.09|0
1656669400000|2022-07-01 09:56:40|11.48|10.08|11.5|10.1|11.5|10.1|11.48|10.08|0
1656669410000|2022-07-01 09:56:50|11.53|10.13|11.53|10.13|11.53|10.13|11.52|10.12|0
1656669420000|2022-07-01 09:57:00|11.51|10.11|11.51|10.11|11.51|10.11|11.51|10.11|0
1656669430000|2022-07-01 09:57:10|11.52|10.12|11.53|10.13|11.53|10.13|11.52|10.12|0
1656669440000|2022-07-01 09:57:20|11.52|10.12|11.52|10.12|11.52|10.12|11.52|10.12|0
1656669450000|2022-07-01 09:57:30|11.5|10.1|11.51|10.11|11.51|10.11|11.49|10.09|0
1656669460000|2022-07-01 09:57:40|11.5|10.1|11.51|10.11|11.51|10.11|11.5|10.1|0
1656669470000|2022-07-01 09:57:50|11.5|10.1|11.51|10.11|11.51|10.11|11.5|10.1|0
1656669480000|2022-07-01 09:58:00|11.5|10.1|11.51|10.11|11.51|10.11|11.5|10.1|0
1656669490000|2022-07-01 09:58:10|11.53|10.13|11.5|10.1|11.53|10.13|11.5|10.1|0
1656669500000|2022-07-01 09:58:20|11.49|10.09|11.51|10.11|11.51|10.11|11.49|10.09|0
1656669510000|2022-07-01 09:58:30|11.5|10.1|11.5|10.1|11.5|10.1|11.49|10.09|0
1656669520000|2022-07-01 09:58:40|11.51|10.11|11.5|10.1|11.51|10.11|11.5|10.1|0
1656669530000|2022-07-01 09:58:50|11.51|10.11|11.51|10.11|11.51|10.11|11.5|10.1|0
1656669540000|2022-07-01 09:59:00|11.5|10.1|11.5|10.1|11.5|10.1|11.49|10.09|0
1656669550000|2022-07-01 09:59:10|11.49|10.09|11.5|10.1|11.5|10.1|11.49|10.09|0
1656669560000|2022-07-01 09:59:20|11.51|10.11|11.52|10.12|11.52|10.12|11.51|10.11|0
1656669570000|2022-07-01 09:59:30|11.5|10.1|11.53|10.13|11.54|10.14|11.5|10.1|0
1656669580000|2022-07-01 09:59:40|11.56|10.16|11.55|10.15|11.56|10.16|11.55|10.15|0
1656669590000|2022-07-01 09:59:50|11.54|10.14|11.55|10.15|11.55|10.15|11.54|10.14|0
1656669600000|2022-07-01 10:00:00|11.54|10.14|11.59|10.19|11.6|10.2|11.54|10.14|0
1656669610000|2022-07-01 10:00:10|11.57|10.17|11.57|10.17|11.59|10.19|11.57|10.17|0
1656669620000|2022-07-01 10:00:20|11.55|10.15|11.56|10.16|11.56|10.16|11.55|10.15|0
1656669630000|2022-07-01 10:00:30|11.55|10.15|11.56|10.16|11.56|10.16|11.55|10.15|0
1656669640000|2022-07-01 10:00:40|11.57|10.17|11.56|10.16|11.57|10.17|11.56|10.16|0
1656669650000|2022-07-01 10:00:50|11.55|10.15|11.56|10.16|11.56|10.16|11.55|10.15|0
1656669660000|2022-07-01 10:01:00|11.55|10.15|11.54|10.14|11.55|10.15|11.54|10.14|0
1656669670000|2022-07-01 10:01:10|11.51|10.11|11.52|10.12|11.52|10.12|11.51|10.11|0
1656669680000|2022-07-01 10:01:20|11.51|10.11|11.52|10.12|11.53|10.13|11.51|10.11|0
1656669690000|2022-07-01 10:01:30|11.51|10.11|11.51|10.11|11.51|10.11|11.51|10.11|0
1656669700000|2022-07-01 10:01:40|11.53|10.13|11.53|10.13|11.53|10.13|11.53|10.13|0
1656669710000|2022-07-01 10:01:50|11.52|10.12|11.51|10.11|11.52|10.12|11.51|10.11|0
1656669720000|2022-07-01 10:02:00|11.49|10.09|11.49|10.09|11.49|10.09|11.48|10.08|0
1656669730000|2022-07-01 10:02:10|11.48|10.08|11.47|10.07|11.49|10.09|11.47|10.07|0
1656669740000|2022-07-01 10:02:20|11.46|10.06|11.46|10.06|11.46|10.06|11.46|10.06|0
1656669750000|2022-07-01 10:02:30|11.45|10.05|11.44|10.04|11.46|10.06|11.44|10.04|0
1656669760000|2022-07-01 10:02:40|11.45|10.05|11.43|10.03|11.45|10.05|11.43|10.03|0
1656669780000|2022-07-01 10:03:00|11.42|10.02|11.42|10.02|11.42|10.02|11.42|10.02|0
1656669790000|2022-07-01 10:03:10|11.43|10.03|11.42|10.02|11.43|10.03|11.42|10.02|0
1656669800000|2022-07-01 10:03:20|11.43|10.03|11.43|10.03|11.43|10.03|11.43|10.03|0
1656669810000|2022-07-01 10:03:30|11.42|10.02|11.41|10.01|11.43|10.03|11.41|10.01|0
1656669820000|2022-07-01 10:03:40|11.4|10|11.41|10.01|11.41|10.01|11.4|10|0
1656669830000|2022-07-01 10:03:50|11.4|10|11.42|10.02|11.42|10.02|11.4|10|0
1656669840000|2022-07-01 10:04:00|11.41|10.01|11.4|10|11.41|10.01|11.4|10|0
1656669850000|2022-07-01 10:04:10|11.39|9.99|11.37|9.97|11.39|9.99|11.37|9.97|0
1656669860000|2022-07-01 10:04:20|11.36|9.96|11.36|9.96|11.36|9.96|11.36|9.96|0
1656669870000|2022-07-01 10:04:30|11.37|9.97|11.37|9.97|11.37|9.97|11.37|9.97|0
1656669880000|2022-07-01 10:04:40|11.36|9.96|11.36|9.96|11.36|9.96|11.36|9.96|0
1656669890000|2022-07-01 10:04:50|11.35|9.95|11.35|9.95|11.35|9.95|11.35|9.95|0
1656669900000|2022-07-01 10:05:00|11.36|9.96|11.36|9.96|11.36|9.96|11.36|9.96|0
1656669910000|2022-07-01 10:05:10|11.37|9.97|11.37|9.97|11.37|9.97|11.37|9.97|0
1656669920000|2022-07-01 10:05:20|11.36|9.96|11.36|9.96|11.36|9.96|11.36|9.96|0
1656669930000|2022-07-01 10:05:30|11.37|9.97|11.37|9.97|11.39|9.99|11.37|9.97|0
1656669940000|2022-07-01 10:05:40|11.36|9.96|11.34|9.94|11.36|9.96|11.34|9.94|0
1656669950000|2022-07-01 10:05:50|11.33|9.93|11.33|9.93|11.33|9.93|11.33|9.93|0
1656669960000|2022-07-01 10:06:00|11.32|9.92|11.33|9.93|11.33|9.93|11.32|9.92|0
1656669970000|2022-07-01 10:06:10|11.34|9.94|11.35|9.95|11.35|9.95|11.34|9.94|0
1656669980000|2022-07-01 10:06:20|11.34|9.94|11.34|9.94|11.34|9.94|11.34|9.94|0
1656669990000|2022-07-01 10:06:30|11.33|9.93|11.36|9.96|11.36|9.96|11.33|9.93|0
1656670000000|2022-07-01 10:06:40|11.35|9.95|11.36|9.96|11.36|9.96|11.35|9.95|0
1656670020000|2022-07-01 10:07:00|11.35|9.95|11.35|9.95|11.36|9.96|11.35|9.95|0
1656670030000|2022-07-01 10:07:10|11.34|9.94|11.32|9.92|11.34|9.94|11.32|9.92|0
1656670040000|2022-07-01 10:07:20|11.3|9.9|11.3|9.9|11.3|9.9|11.3|9.9|0
1656670050000|2022-07-01 10:07:30|11.28|9.88|11.28|9.88|11.29|9.89|11.28|9.88|0
1656670080000|2022-07-01 10:08:00|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1656670090000|2022-07-01 10:08:10|11.28|9.88|11.27|9.87|11.28|9.88|11.27|9.87|0
1656670100000|2022-07-01 10:08:20|11.25|9.85|11.23|9.83|11.25|9.85|11.23|9.83|0
1656670110000|2022-07-01 10:08:30|11.22|9.82|11.24|9.84|11.25|9.85|11.22|9.82|0
1656670120000|2022-07-01 10:08:40|11.23|9.83|11.23|9.83|11.25|9.85|11.23|9.83|0
1656670130000|2022-07-01 10:08:50|11.24|9.84|11.25|9.85|11.25|9.85|11.24|9.84|0
1656670140000|2022-07-01 10:09:00|11.24|9.84|11.25|9.85|11.25|9.85|11.23|9.83|0
1656670150000|2022-07-01 10:09:10|11.26|9.86|11.26|9.86|11.27|9.87|11.26|9.86|0
1656670160000|2022-07-01 10:09:20|11.25|9.85|11.22|9.82|11.25|9.85|11.22|9.82|0
1656670170000|2022-07-01 10:09:30|11.23|9.83|11.25|9.85|11.25|9.85|11.23|9.83|0
1656670180000|2022-07-01 10:09:40|11.23|9.83|11.23|9.83|11.25|9.85|11.23|9.83|0
1656670190000|2022-07-01 10:09:50|11.24|9.84|11.23|9.83|11.24|9.84|11.22|9.82|0
1656670200000|2022-07-01 10:10:00|11.24|9.84|11.23|9.83|11.24|9.84|11.23|9.83|0
1656670230000|2022-07-01 10:10:30|11.24|9.84|11.23|9.83|11.24|9.84|11.23|9.83|0
1656670240000|2022-07-01 10:10:40|11.22|9.82|11.22|9.82|11.22|9.82|11.21|9.81|0
1656670250000|2022-07-01 10:10:50|11.23|9.83|11.22|9.82|11.23|9.83|11.22|9.82|0
1656670260000|2022-07-01 10:11:00|11.21|9.81|11.19|9.79|11.21|9.81|11.19|9.79|0
1656670280000|2022-07-01 10:11:20|11.2|9.8|11.2|9.8|11.2|9.8|11.19|9.79|0
1656670290000|2022-07-01 10:11:30|11.19|9.79|11.2|9.8|11.2|9.8|11.19|9.79|0
1656670300000|2022-07-01 10:11:40|11.21|9.81|11.22|9.82|11.22|9.82|11.21|9.81|0
1656670310000|2022-07-01 10:11:50|11.21|9.81|11.21|9.81|11.21|9.81|11.21|9.81|0
1656670320000|2022-07-01 10:12:00|11.22|9.82|11.23|9.83|11.23|9.83|11.22|9.82|0
1656670340000|2022-07-01 10:12:20|11.21|9.81|11.21|9.81|11.21|9.81|11.21|9.81|0
1656670350000|2022-07-01 10:12:30|11.22|9.82|11.23|9.83|11.23|9.83|11.22|9.82|0
1656670360000|2022-07-01 10:12:40|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1656670370000|2022-07-01 10:12:50|11.21|9.81|11.21|9.81|11.21|9.81|11.21|9.81|0
1656670380000|2022-07-01 10:13:00|11.22|9.82|11.25|9.85|11.25|9.85|11.22|9.82|0
1656670390000|2022-07-01 10:13:10|11.26|9.86|11.27|9.87|11.27|9.87|11.26|9.86|0
1656670400000|2022-07-01 10:13:20|11.28|9.88|11.28|9.88|11.28|9.88|11.28|9.88|0
1656670410000|2022-07-01 10:13:30|11.29|9.89|11.29|9.89|11.3|9.9|11.29|9.89|0
1656670420000|2022-07-01 10:13:40|11.28|9.88|11.27|9.87|11.29|9.89|11.27|9.87|0
1656670430000|2022-07-01 10:13:50|11.26|9.86|11.26|9.86|11.26|9.86|11.26|9.86|0
1656670450000|2022-07-01 10:14:10|11.27|9.87|11.26|9.86|11.27|9.87|11.26|9.86|0
1656670470000|2022-07-01 10:14:30|11.3|9.9|11.3|9.9|11.3|9.9|11.3|9.9|0
1656670500000|2022-07-01 10:15:00|11.31|9.91|11.34|9.94|11.35|9.95|11.31|9.91|0
1656670520000|2022-07-01 10:15:20|11.35|9.95|11.34|9.94|11.35|9.95|11.34|9.94|0
1656670530000|2022-07-01 10:15:30|11.35|9.95|11.35|9.95|11.35|9.95|11.35|9.95|0
1656670550000|2022-07-01 10:15:50|11.36|9.96|11.36|9.96|11.36|9.96|11.36|9.96|0
1656670560000|2022-07-01 10:16:00|11.37|9.97|11.41|10.01|11.41|10.01|11.37|9.97|0
1656670570000|2022-07-01 10:16:10|11.42|10.02|11.42|10.02|11.44|10.04|11.42|10.02|0
1656670580000|2022-07-01 10:16:20|11.43|10.03|11.41|10.01|11.43|10.03|11.41|10.01|0
1656670590000|2022-07-01 10:16:30|11.42|10.02|11.47|10.07|11.47|10.07|11.42|10.02|0
1656670600000|2022-07-01 10:16:40|11.44|10.04|11.44|10.04|11.44|10.04|11.44|10.04|0
1656670610000|2022-07-01 10:16:50|11.43|10.03|11.44|10.04|11.44|10.04|11.43|10.03|0
1656670620000|2022-07-01 10:17:00|11.45|10.05|11.45|10.05|11.45|10.05|11.45|10.05|0
1656670630000|2022-07-01 10:17:10|11.44|10.04|11.44|10.04|11.44|10.04|11.43|10.03|0
1656670640000|2022-07-01 10:17:20|11.45|10.05|11.45|10.05|11.45|10.05|11.45|10.05|0
1656670650000|2022-07-01 10:17:30|11.47|10.07|11.49|10.09|11.49|10.09|11.47|10.07|0
1656670660000|2022-07-01 10:17:40|11.48|10.08|11.47|10.07|11.48|10.08|11.47|10.07|0
1656670670000|2022-07-01 10:17:50|11.46|10.06|11.47|10.07|11.47|10.07|11.45|10.05|0
1656670680000|2022-07-01 10:18:00|11.48|10.08|11.5|10.1|11.5|10.1|11.48|10.08|0
1656670690000|2022-07-01 10:18:10|11.49|10.09|11.48|10.08|11.49|10.09|11.48|10.08|0
1656670700000|2022-07-01 10:18:20|11.47|10.07|11.48|10.08|11.48|10.08|11.47|10.07|0
1656670710000|2022-07-01 10:18:30|11.47|10.07|11.48|10.08|11.48|10.08|11.47|10.07|0
1656670720000|2022-07-01 10:18:40|11.47|10.07|11.48|10.08|11.48|10.08|11.47|10.07|0
1656670740000|2022-07-01 10:19:00|11.49|10.09|11.49|10.09|11.49|10.09|11.49|10.09|0
1656670760000|2022-07-01 10:19:20|11.5|10.1|11.51|10.11|11.51|10.11|11.5|10.1|0
1656670770000|2022-07-01 10:19:30|11.52|10.12|11.51|10.11|11.52|10.12|11.51|10.11|0
1656670780000|2022-07-01 10:19:40|11.52|10.12|11.5|10.1|11.52|10.12|11.5|10.1|0
1656670790000|2022-07-01 10:19:50|11.49|10.09|11.49|10.09|11.49|10.09|11.49|10.09|0
1656670800000|2022-07-01 10:20:00|11.51|10.11|11.52|10.12|11.52|10.12|11.51|10.11|0
1656670810000|2022-07-01 10:20:10|11.51|10.11|11.54|10.14|11.54|10.14|11.51|10.11|0
1656670820000|2022-07-01 10:20:20|11.52|10.12|11.53|10.13|11.53|10.13|11.52|10.12|0
1656670830000|2022-07-01 10:20:30|11.52|10.12|11.52|10.12|11.52|10.12|11.51|10.11|0
1656670840000|2022-07-01 10:20:40|11.51|10.11|11.5|10.1|11.51|10.11|11.5|10.1|0
1656670850000|2022-07-01 10:20:50|11.51|10.11|11.51|10.11|11.51|10.11|11.51|10.11|0
1656670860000|2022-07-01 10:21:00|11.5|10.1|11.47|10.07|11.5|10.1|11.47|10.07|0
1656670870000|2022-07-01 10:21:10|11.48|10.08|11.48|10.08|11.48|10.08|11.47|10.07|0
1656670880000|2022-07-01 10:21:20|11.49|10.09|11.49|10.09|11.49|10.09|11.49|10.09|0
1656670890000|2022-07-01 10:21:30|11.48|10.08|11.48|10.08|11.48|10.08|11.47|10.07|0
1656670900000|2022-07-01 10:21:40|11.5|10.1|11.5|10.1|11.51|10.11|11.5|10.1|0
1656670910000|2022-07-01 10:21:50|11.51|10.11|11.51|10.11|11.51|10.11|11.5|10.1|0
1656670920000|2022-07-01 10:22:00|11.5|10.1|11.51|10.11|11.51|10.11|11.5|10.1|0
1656670930000|2022-07-01 10:22:10|11.52|10.12|11.52|10.12|11.52|10.12|11.52|10.12|0
1656670940000|2022-07-01 10:22:20|11.54|10.14|11.55|10.15|11.55|10.15|11.54|10.14|0
1656670960000|2022-07-01 10:22:40|11.54|10.14|11.55|10.15|11.55|10.15|11.54|10.14|0
1656670970000|2022-07-01 10:22:50|11.56|10.16|11.55|10.15|11.56|10.16|11.55|10.15|0
1656670980000|2022-07-01 10:23:00|11.56|10.16|11.55|10.15|11.56|10.16|11.55|10.15|0
1656670990000|2022-07-01 10:23:10|11.54|10.14|11.51|10.11|11.54|10.14|11.51|10.11|0
1656671000000|2022-07-01 10:23:20|11.52|10.12|11.55|10.15|11.55|10.15|11.52|10.12|0
1656671010000|2022-07-01 10:23:30|11.56|10.16|11.56|10.16|11.56|10.16|11.56|10.16|0
1656671020000|2022-07-01 10:23:40|11.57|10.17|11.58|10.18|11.58|10.18|11.57|10.17|0
1656671030000|2022-07-01 10:23:50|11.6|10.2|11.6|10.2|11.6|10.2|11.6|10.2|0
1656671040000|2022-07-01 10:24:00|11.61|10.21|11.6|10.2|11.61|10.21|11.6|10.2|0
1656671050000|2022-07-01 10:24:10|11.58|10.18|11.56|10.16|11.58|10.18|11.56|10.16|0
1656671060000|2022-07-01 10:24:20|11.55|10.15|11.57|10.17|11.57|10.17|11.55|10.15|0
1656671070000|2022-07-01 10:24:30|11.58|10.18|11.57|10.17|11.58|10.18|11.57|10.17|0
1656671080000|2022-07-01 10:24:40|11.56|10.16|11.56|10.16|11.56|10.16|11.56|10.16|0
1656671090000|2022-07-01 10:24:50|11.57|10.17|11.58|10.18|11.58|10.18|11.57|10.17|0
1656671100000|2022-07-01 10:25:00|11.57|10.17|11.57|10.17|11.57|10.17|11.57|10.17|0
1656671110000|2022-07-01 10:25:10|11.58|10.18|11.58|10.18|11.59|10.19|11.58|10.18|0
1656671120000|2022-07-01 10:25:20|11.57|10.17|11.56|10.16|11.57|10.17|11.56|10.16|0
1656671130000|2022-07-01 10:25:30|11.55|10.15|11.55|10.15|11.55|10.15|11.55|10.15|0
1656671140000|2022-07-01 10:25:40|11.54|10.14|11.54|10.14|11.54|10.14|11.54|10.14|0
1656671150000|2022-07-01 10:25:50|11.52|10.12|11.5|10.1|11.54|10.14|11.5|10.1|0
1656671160000|2022-07-01 10:26:00|11.51|10.11|11.51|10.11|11.51|10.11|11.51|10.11|0
1656671170000|2022-07-01 10:26:10|11.52|10.12|11.5|10.1|11.52|10.12|11.5|10.1|0
1656671190000|2022-07-01 10:26:30|11.49|10.09|11.48|10.08|11.49|10.09|11.48|10.08|0
1656671200000|2022-07-01 10:26:40|11.49|10.09|11.51|10.11|11.51|10.11|11.49|10.09|0
1656671210000|2022-07-01 10:26:50|11.5|10.1|11.49|10.09|11.5|10.1|11.49|10.09|0
1656671220000|2022-07-01 10:27:00|11.5|10.1|11.51|10.11|11.52|10.12|11.5|10.1|0
1656671230000|2022-07-01 10:27:10|11.48|10.08|11.49|10.09|11.49|10.09|11.48|10.08|0
1656671240000|2022-07-01 10:27:20|11.48|10.08|11.48|10.08|11.48|10.08|11.48|10.08|0
1656671250000|2022-07-01 10:27:30|11.47|10.07|11.47|10.07|11.47|10.07|11.47|10.07|0
1656671260000|2022-07-01 10:27:40|11.45|10.05|11.45|10.05|11.45|10.05|11.45|10.05|0
1656671270000|2022-07-01 10:27:50|11.47|10.07|11.46|10.06|11.47|10.07|11.45|10.05|0
1656671280000|2022-07-01 10:28:00|11.47|10.07|11.48|10.08|11.48|10.08|11.47|10.07|0
1656671290000|2022-07-01 10:28:10|11.47|10.07|11.45|10.05|11.47|10.07|11.45|10.05|0
1656671300000|2022-07-01 10:28:20|11.44|10.04|11.42|10.02|11.44|10.04|11.42|10.02|0
1656671310000|2022-07-01 10:28:30|11.41|10.01|11.41|10.01|11.41|10.01|11.41|10.01|0
1656671320000|2022-07-01 10:28:40|11.38|9.98|11.41|10.01|11.41|10.01|11.38|9.98|0
1656671330000|2022-07-01 10:28:50|11.4|10|11.4|10|11.41|10.01|11.4|10|0
1656671340000|2022-07-01 10:29:00|11.39|9.99|11.39|9.99|11.39|9.99|11.38|9.98|0
1656671350000|2022-07-01 10:29:10|11.38|9.98|11.39|9.99|11.39|9.99|11.38|9.98|0
1656671360000|2022-07-01 10:29:20|11.38|9.98|11.38|9.98|11.38|9.98|11.38|9.98|0
1656671370000|2022-07-01 10:29:30|11.37|9.97|11.37|9.97|11.37|9.97|11.36|9.96|0
1656671380000|2022-07-01 10:29:40|11.36|9.96|11.37|9.97|11.37|9.97|11.36|9.96|0
1656671400000|2022-07-01 10:30:00|11.35|9.95|11.41|10.01|11.41|10.01|11.35|9.95|0
1656671410000|2022-07-01 10:30:10|11.39|9.99|11.38|9.98|11.41|10.01|11.38|9.98|0
1656671420000|2022-07-01 10:30:20|11.39|9.99|11.39|9.99|11.39|9.99|11.38|9.98|0
1656671430000|2022-07-01 10:30:30|11.38|9.98|11.38|9.98|11.38|9.98|11.38|9.98|0
1656671440000|2022-07-01 10:30:40|11.37|9.97|11.37|9.97|11.37|9.97|11.37|9.97|0
1656671460000|2022-07-01 10:31:00|11.36|9.96|11.34|9.94|11.36|9.96|11.34|9.94|0
1656671470000|2022-07-01 10:31:10|11.35|9.95|11.36|9.96|11.36|9.96|11.35|9.95|0
1656671480000|2022-07-01 10:31:20|11.35|9.95|11.36|9.96|11.36|9.96|11.35|9.95|0
1656671490000|2022-07-01 10:31:30|11.35|9.95|11.34|9.94|11.35|9.95|11.34|9.94|0
1656671510000|2022-07-01 10:31:50|11.33|9.93|11.31|9.91|11.33|9.93|11.31|9.91|0
1656671520000|2022-07-01 10:32:00|11.32|9.92|11.35|9.95|11.35|9.95|11.32|9.92|0
1656671530000|2022-07-01 10:32:10|11.34|9.94|11.35|9.95|11.35|9.95|11.32|9.92|0
1656671540000|2022-07-01 10:32:20|11.38|9.98|11.38|9.98|11.38|9.98|11.36|9.96|0
1656671550000|2022-07-01 10:32:30|11.36|9.96|11.37|9.97|11.37|9.97|11.36|9.96|0
1656671560000|2022-07-01 10:32:40|11.35|9.95|11.35|9.95|11.36|9.96|11.35|9.95|0
1656671580000|2022-07-01 10:33:00|11.34|9.94|11.34|9.94|11.35|9.95|11.34|9.94|0
1656671590000|2022-07-01 10:33:10|11.31|9.91|11.31|9.91|11.31|9.91|11.31|9.91|0
1656671600000|2022-07-01 10:33:20|11.28|9.88|11.3|9.9|11.3|9.9|11.28|9.88|0
1656671610000|2022-07-01 10:33:30|11.29|9.89|11.29|9.89|11.3|9.9|11.29|9.89|0
1656671620000|2022-07-01 10:33:40|11.28|9.88|11.32|9.92|11.32|9.92|11.28|9.88|0
1656671630000|2022-07-01 10:33:50|11.31|9.91|11.3|9.9|11.32|9.92|11.3|9.9|0
1656671640000|2022-07-01 10:34:00|11.31|9.91|11.31|9.91|11.31|9.91|11.31|9.91|0
1656671650000|2022-07-01 10:34:10|11.32|9.92|11.31|9.91|11.32|9.92|11.3|9.9|0
1656671660000|2022-07-01 10:34:20|11.32|9.92|11.31|9.91|11.32|9.92|11.31|9.91|0
1656671670000|2022-07-01 10:34:30|11.3|9.9|11.3|9.9|11.3|9.9|11.3|9.9|0
1656671680000|2022-07-01 10:34:40|11.28|9.88|11.28|9.88|11.28|9.88|11.28|9.88|0
1656671690000|2022-07-01 10:34:50|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1656671700000|2022-07-01 10:35:00|11.28|9.88|11.28|9.88|11.28|9.88|11.28|9.88|0
1656671710000|2022-07-01 10:35:10|11.29|9.89|11.28|9.88|11.29|9.89|11.28|9.88|0
1656671730000|2022-07-01 10:35:30|11.29|9.89|11.27|9.87|11.29|9.89|11.27|9.87|0
1656671740000|2022-07-01 10:35:40|11.29|9.89|11.3|9.9|11.3|9.9|11.29|9.89|0
1656671750000|2022-07-01 10:35:50|11.29|9.89|11.29|9.89|11.29|9.89|11.29|9.89|0
1656671760000|2022-07-01 10:36:00|11.3|9.9|11.31|9.91|11.31|9.91|11.29|9.89|0
1656671770000|2022-07-01 10:36:10|11.3|9.9|11.29|9.89|11.3|9.9|11.29|9.89|0
1656671780000|2022-07-01 10:36:20|11.28|9.88|11.26|9.86|11.28|9.88|11.24|9.84|0
1656671790000|2022-07-01 10:36:30|11.25|9.85|11.24|9.84|11.25|9.85|11.24|9.84|0
1656671800000|2022-07-01 10:36:40|11.25|9.85|11.25|9.85|11.25|9.85|11.25|9.85|0
1656671810000|2022-07-01 10:36:50|11.24|9.84|11.23|9.83|11.24|9.84|11.22|9.82|0
1656671820000|2022-07-01 10:37:00|11.21|9.81|11.2|9.8|11.21|9.81|11.19|9.79|0
1656671850000|2022-07-01 10:37:30|11.19|9.79|11.19|9.79|11.19|9.79|11.19|9.79|0
1656671860000|2022-07-01 10:37:40|11.2|9.8|11.2|9.8|11.2|9.8|11.2|9.8|0
1656671870000|2022-07-01 10:37:50|11.19|9.79|11.2|9.8|11.2|9.8|11.19|9.79|0
1656671890000|2022-07-01 10:38:10|11.21|9.81|11.19|9.79|11.21|9.81|11.19|9.79|0
1656671900000|2022-07-01 10:38:20|11.17|9.77|11.19|9.79|11.19|9.79|11.17|9.77|0
1656671910000|2022-07-01 10:38:30|11.2|9.8|11.22|9.82|11.22|9.82|11.2|9.8|0
1656671920000|2022-07-01 10:38:40|11.21|9.81|11.22|9.82|11.23|9.83|11.21|9.81|0
1656671930000|2022-07-01 10:38:50|11.21|9.81|11.19|9.79|11.21|9.81|11.19|9.79|0
1656671940000|2022-07-01 10:39:00|11.2|9.8|11.2|9.8|11.2|9.8|11.2|9.8|0
1656671950000|2022-07-01 10:39:10|11.19|9.79|11.19|9.79|11.19|9.79|11.19|9.79|0
1656671960000|2022-07-01 10:39:20|11.2|9.8|11.2|9.8|11.21|9.81|11.2|9.8|0
1656671970000|2022-07-01 10:39:30|11.19|9.79|11.19|9.79|11.2|9.8|11.19|9.79|0
1656671980000|2022-07-01 10:39:40|11.17|9.77|11.17|9.77|11.17|9.77|11.17|9.77|0
1656671990000|2022-07-01 10:39:50|11.16|9.76|11.15|9.75|11.16|9.76|11.15|9.75|0
1656672000000|2022-07-01 10:40:00|11.16|9.76|11.13|9.73|11.16|9.76|11.13|9.73|0
1656672010000|2022-07-01 10:40:10|11.14|9.74|11.14|9.74|11.14|9.74|11.14|9.74|0
1656672020000|2022-07-01 10:40:20|11.09|9.69|11.08|9.68|11.09|9.69|11.08|9.68|0
1656672030000|2022-07-01 10:40:30|11.09|9.69|11.1|9.7|11.1|9.7|11.09|9.69|0
1656672040000|2022-07-01 10:40:40|11.11|9.71|11.09|9.69|11.11|9.71|11.08|9.68|0
1656672050000|2022-07-01 10:40:50|11.1|9.7|11.09|9.69|11.1|9.7|11.09|9.69|0
1656672060000|2022-07-01 10:41:00|11.08|9.68|11.09|9.69|11.09|9.69|11.08|9.68|0
1656672070000|2022-07-01 10:41:10|11.11|9.71|11.09|9.69|11.11|9.71|11.09|9.69|0
1656672080000|2022-07-01 10:41:20|11.11|9.71|11.13|9.73|11.13|9.73|11.11|9.71|0
1656672090000|2022-07-01 10:41:30|11.14|9.74|11.16|9.76|11.16|9.76|11.14|9.74|0
1656672100000|2022-07-01 10:41:40|11.15|9.75|11.15|9.75|11.16|9.76|11.15|9.75|0
1656672110000|2022-07-01 10:41:50|11.14|9.74|11.14|9.74|11.15|9.75|11.14|9.74|0
1656672120000|2022-07-01 10:42:00|11.13|9.73|11.12|9.72|11.13|9.73|11.12|9.72|0
1656672130000|2022-07-01 10:42:10|11.11|9.71|11.11|9.71|11.11|9.71|11.11|9.71|0
1656672140000|2022-07-01 10:42:20|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1656672160000|2022-07-01 10:42:40|11.13|9.73|11.12|9.72|11.13|9.73|11.12|9.72|0
1656672170000|2022-07-01 10:42:50|11.13|9.73|11.11|9.71|11.13|9.73|11.11|9.71|0
1656672180000|2022-07-01 10:43:00|11.13|9.73|11.15|9.75|11.15|9.75|11.13|9.73|0
1656672190000|2022-07-01 10:43:10|11.14|9.74|11.12|9.72|11.15|9.75|11.12|9.72|0
1656672200000|2022-07-01 10:43:20|11.13|9.73|11.12|9.72|11.13|9.73|11.12|9.72|0
1656672210000|2022-07-01 10:43:30|11.13|9.73|11.12|9.72|11.13|9.73|11.12|9.72|0
1656672220000|2022-07-01 10:43:40|11.13|9.73|11.13|9.73|11.13|9.73|11.13|9.73|0
1656672230000|2022-07-01 10:43:50|11.12|9.72|11.12|9.72|11.13|9.73|11.12|9.72|0
1656672240000|2022-07-01 10:44:00|11.14|9.74|11.05|9.65|11.14|9.74|11.05|9.65|0
1656672250000|2022-07-01 10:44:10|11.06|9.66|11.08|9.68|11.08|9.68|11.06|9.66|0
1656672270000|2022-07-01 10:44:30|11.09|9.69|11.08|9.68|11.09|9.69|11.08|9.68|0
1656672280000|2022-07-01 10:44:40|11.09|9.69|11.06|9.66|11.09|9.69|11.06|9.66|0
1656672290000|2022-07-01 10:44:50|11.05|9.65|11.05|9.65|11.05|9.65|11.04|9.64|0
1656672300000|2022-07-01 10:45:00|11.04|9.64|11.09|9.69|11.09|9.69|11.04|9.64|0
1656672310000|2022-07-01 10:45:10|11.1|9.7|11.07|9.67|11.1|9.7|11.07|9.67|0
1656672320000|2022-07-01 10:45:20|11.06|9.66|11.06|9.66|11.06|9.66|11.06|9.66|0
1656672330000|2022-07-01 10:45:30|11.04|9.64|11.05|9.65|11.06|9.66|11.04|9.64|0
1656672340000|2022-07-01 10:45:40|11.06|9.66|11.06|9.66|11.07|9.67|11.06|9.66|0
1656672350000|2022-07-01 10:45:50|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1656672360000|2022-07-01 10:46:00|11.05|9.65|11.04|9.64|11.05|9.65|11.04|9.64|0
1656672370000|2022-07-01 10:46:10|11.05|9.65|11.05|9.65|11.05|9.65|11.04|9.64|0
1656672380000|2022-07-01 10:46:20|11.04|9.64|11.03|9.63|11.05|9.65|11.03|9.63|0
1656672390000|2022-07-01 10:46:30|11.04|9.64|11.01|9.61|11.04|9.64|11.01|9.61|0
1656672400000|2022-07-01 10:46:40|11|9.6|11|9.6|11|9.6|11|9.6|0
1656672410000|2022-07-01 10:46:50|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1656672420000|2022-07-01 10:47:00|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1656672430000|2022-07-01 10:47:10|10.99|9.59|10.99|9.59|10.99|9.59|10.98|9.58|0
1656672440000|2022-07-01 10:47:20|10.97|9.57|10.99|9.59|10.99|9.59|10.97|9.57|0
1656672450000|2022-07-01 10:47:30|11|9.6|11|9.6|11.01|9.61|11|9.6|0
1656672460000|2022-07-01 10:47:40|11.01|9.61|10.99|9.59|11.01|9.61|10.99|9.59|0
1656672470000|2022-07-01 10:47:50|10.97|9.57|10.99|9.59|10.99|9.59|10.97|9.57|0
1656672480000|2022-07-01 10:48:00|11|9.6|11.01|9.61|11.01|9.61|11|9.6|0
1656672490000|2022-07-01 10:48:10|10.93|9.53|10.93|9.53|10.93|9.53|10.93|9.53|0
1656672500000|2022-07-01 10:48:20|10.94|9.54|10.93|9.53|10.94|9.54|10.93|9.53|0
1656672520000|2022-07-01 10:48:40|10.92|9.52|10.96|9.56|10.96|9.56|10.92|9.52|0
1656672540000|2022-07-01 10:49:00|10.97|9.57|11.01|9.61|11.01|9.61|10.97|9.57|0
1656672550000|2022-07-01 10:49:10|11|9.6|11|9.6|11|9.6|11|9.6|0
1656672560000|2022-07-01 10:49:20|11.03|9.63|10.97|9.57|11.03|9.63|10.97|9.57|0
1656672570000|2022-07-01 10:49:30|10.98|9.58|11|9.6|11|9.6|10.98|9.58|0
1656672580000|2022-07-01 10:49:40|11.01|9.61|11|9.6|11.01|9.61|11|9.6|0
1656672590000|2022-07-01 10:49:50|10.99|9.59|11|9.6|11|9.6|10.99|9.59|0
1656672600000|2022-07-01 10:50:00|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1656672610000|2022-07-01 10:50:10|11|9.6|11|9.6|11.01|9.61|11|9.6|0
1656672620000|2022-07-01 10:50:20|11.01|9.61|11|9.6|11.01|9.61|11|9.6|0
1656672630000|2022-07-01 10:50:30|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1656672650000|2022-07-01 10:50:50|11.04|9.64|11.04|9.64|11.04|9.64|11.03|9.63|0
1656672660000|2022-07-01 10:51:00|11.03|9.63|11.01|9.61|11.03|9.63|11.01|9.61|0
1656672670000|2022-07-01 10:51:10|11.03|9.63|11.03|9.63|11.03|9.63|11.01|9.61|0
1656672680000|2022-07-01 10:51:20|11.02|9.62|11.03|9.63|11.03|9.63|11.02|9.62|0
1656672690000|2022-07-01 10:51:30|11.02|9.62|11.02|9.62|11.03|9.63|11.01|9.61|0
1656672700000|2022-07-01 10:51:40|11.03|9.63|11.01|9.61|11.04|9.64|11.01|9.61|0
1656672710000|2022-07-01 10:51:50|10.99|9.59|10.99|9.59|11|9.6|10.99|9.59|0
1656672730000|2022-07-01 10:52:10|11|9.6|11.01|9.61|11.01|9.61|11|9.6|0
1656672750000|2022-07-01 10:52:30|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1656672760000|2022-07-01 10:52:40|11|9.6|11|9.6|11|9.6|10.99|9.59|0
1656672770000|2022-07-01 10:52:50|11.01|9.61|10.98|9.58|11.01|9.61|10.98|9.58|0
1656672780000|2022-07-01 10:53:00|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1656672790000|2022-07-01 10:53:10|10.98|9.58|11|9.6|11|9.6|10.98|9.58|0
1656672800000|2022-07-01 10:53:20|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1656672810000|2022-07-01 10:53:30|11|9.6|10.98|9.58|11|9.6|10.98|9.58|0
1656672820000|2022-07-01 10:53:40|10.97|9.57|10.94|9.54|10.97|9.57|10.93|9.53|0
1656672830000|2022-07-01 10:53:50|10.93|9.53|10.92|9.52|10.93|9.53|10.92|9.52|0
1656672840000|2022-07-01 10:54:00|10.91|9.51|10.93|9.53|10.93|9.53|10.9|9.5|0
1656672850000|2022-07-01 10:54:10|10.95|9.55|10.93|9.53|10.95|9.55|10.92|9.52|0
1656672860000|2022-07-01 10:54:20|10.95|9.55|10.93|9.53|10.95|9.55|10.93|9.53|0
1656672870000|2022-07-01 10:54:30|10.92|9.52|10.93|9.53|10.93|9.53|10.92|9.52|0
1656672880000|2022-07-01 10:54:40|10.94|9.54|10.95|9.55|10.95|9.55|10.94|9.54|0
1656672890000|2022-07-01 10:54:50|10.93|9.53|10.92|9.52|10.93|9.53|10.92|9.52|0
1656672900000|2022-07-01 10:55:00|10.91|9.51|10.91|9.51|10.91|9.51|10.9|9.5|0
1656672910000|2022-07-01 10:55:10|10.9|9.5|10.9|9.5|10.9|9.5|10.9|9.5|0
1656672920000|2022-07-01 10:55:20|10.91|9.51|10.91|9.51|10.91|9.51|10.9|9.5|0
1656672930000|2022-07-01 10:55:30|10.95|9.55|10.93|9.53|10.95|9.55|10.93|9.53|0
1656672940000|2022-07-01 10:55:40|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1656672950000|2022-07-01 10:55:50|10.92|9.52|10.92|9.52|10.92|9.52|10.92|9.52|0
1656672960000|2022-07-01 10:56:00|10.91|9.51|10.93|9.53|10.93|9.53|10.91|9.51|0
1656672970000|2022-07-01 10:56:10|10.92|9.52|10.9|9.5|10.92|9.52|10.89|9.49|0
1656672980000|2022-07-01 10:56:20|10.91|9.51|10.89|9.49|10.91|9.51|10.89|9.49|0
1656672990000|2022-07-01 10:56:30|10.9|9.5|10.87|9.47|10.9|9.5|10.87|9.47|0
1656673000000|2022-07-01 10:56:40|10.86|9.46|10.87|9.47|10.87|9.47|10.86|9.46|0
1656673010000|2022-07-01 10:56:50|10.86|9.46|10.93|9.53|10.93|9.53|10.86|9.46|0
1656673020000|2022-07-01 10:57:00|10.95|9.55|10.97|9.57|10.97|9.57|10.95|9.55|0
1656673030000|2022-07-01 10:57:10|10.98|9.58|11.01|9.61|11.01|9.61|10.98|9.58|0
1656673040000|2022-07-01 10:57:20|11.02|9.62|11.02|9.62|11.02|9.62|11.01|9.61|0
1656673050000|2022-07-01 10:57:30|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1656673060000|2022-07-01 10:57:40|11|9.6|11.02|9.62|11.02|9.62|11|9.6|0
1656673070000|2022-07-01 10:57:50|10.99|9.59|10.99|9.59|11|9.6|10.99|9.59|0
1656673080000|2022-07-01 10:58:00|11|9.6|10.99|9.59|11|9.6|10.99|9.59|0
1656673090000|2022-07-01 10:58:10|10.98|9.58|10.96|9.56|10.98|9.58|10.96|9.56|0
1656673100000|2022-07-01 10:58:20|10.91|9.51|10.93|9.53|10.93|9.53|10.91|9.51|0
1656673110000|2022-07-01 10:58:30|10.92|9.52|10.96|9.56|10.96|9.56|10.92|9.52|0
1656673120000|2022-07-01 10:58:40|10.93|9.53|10.89|9.49|10.93|9.53|10.88|9.48|0
1656673130000|2022-07-01 10:58:50|10.9|9.5|10.9|9.5|10.9|9.5|10.89|9.49|0
1656673140000|2022-07-01 10:59:00|10.91|9.51|10.93|9.53|10.93|9.53|10.91|9.51|0
1656673150000|2022-07-01 10:59:10|10.92|9.52|10.9|9.5|10.92|9.52|10.9|9.5|0
1656673160000|2022-07-01 10:59:20|10.89|9.49|10.88|9.48|10.89|9.49|10.88|9.48|0
1656673170000|2022-07-01 10:59:30|10.86|9.46|10.86|9.46|10.89|9.49|10.86|9.46|0
1656673180000|2022-07-01 10:59:40|10.84|9.44|10.82|9.42|10.87|9.47|10.82|9.42|0
1656673190000|2022-07-01 10:59:50|10.83|9.43|10.91|9.51|10.91|9.51|10.82|9.42|0
1656673200000|2022-07-01 11:00:00|10.92|9.52|10.92|9.52|10.93|9.53|10.92|9.52|0
1656673210000|2022-07-01 11:00:10|10.96|9.56|10.96|9.56|10.96|9.56|10.95|9.55|0
1656673220000|2022-07-01 11:00:20|10.97|9.57|10.99|9.59|10.99|9.59|10.97|9.57|0
1656673230000|2022-07-01 11:00:30|11|9.6|10.99|9.59|11|9.6|10.99|9.59|0
1656673240000|2022-07-01 11:00:40|11|9.6|11.01|9.61|11.01|9.61|11|9.6|0
1656673250000|2022-07-01 11:00:50|11|9.6|10.99|9.59|11.01|9.61|10.99|9.59|0
1656673260000|2022-07-01 11:01:00|10.98|9.58|10.99|9.59|10.99|9.59|10.98|9.58|0
1656673270000|2022-07-01 11:01:10|10.98|9.58|10.99|9.59|10.99|9.59|10.98|9.58|0
1656673280000|2022-07-01 11:01:20|10.97|9.57|10.97|9.57|10.97|9.57|10.96|9.56|0
1656673290000|2022-07-01 11:01:30|10.98|9.58|10.99|9.59|10.99|9.59|10.98|9.58|0
1656673300000|2022-07-01 11:01:40|10.98|9.58|11|9.6|11|9.6|10.98|9.58|0
1656673310000|2022-07-01 11:01:50|10.99|9.59|11|9.6|11|9.6|10.99|9.59|0
1656673320000|2022-07-01 11:02:00|10.96|9.56|10.99|9.59|10.99|9.59|10.96|9.56|0
1656673330000|2022-07-01 11:02:10|10.97|9.57|10.97|9.57|10.99|9.59|10.97|9.57|0
1656673340000|2022-07-01 11:02:20|10.92|9.52|10.9|9.5|10.92|9.52|10.9|9.5|0
1656673350000|2022-07-01 11:02:30|10.88|9.48|10.89|9.49|10.9|9.5|10.88|9.48|0
1656673360000|2022-07-01 11:02:40|10.9|9.5|10.87|9.47|10.9|9.5|10.87|9.47|0
1656673370000|2022-07-01 11:02:50|10.89|9.49|10.95|9.55|10.95|9.55|10.89|9.49|0
1656673380000|2022-07-01 11:03:00|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1656673390000|2022-07-01 11:03:10|10.93|9.53|10.96|9.56|10.96|9.56|10.93|9.53|0
1656673400000|2022-07-01 11:03:20|10.95|9.55|10.97|9.57|10.99|9.59|10.95|9.55|0
1656673410000|2022-07-01 11:03:30|10.96|9.56|10.97|9.57|10.97|9.57|10.95|9.55|0
1656673420000|2022-07-01 11:03:40|10.96|9.56|11|9.6|11|9.6|10.96|9.56|0
1656673430000|2022-07-01 11:03:50|11.01|9.61|11|9.6|11.01|9.61|11|9.6|0
1656673440000|2022-07-01 11:04:00|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1656673450000|2022-07-01 11:04:10|11.02|9.62|11.04|9.64|11.04|9.64|11.02|9.62|0
1656673460000|2022-07-01 11:04:20|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1656673470000|2022-07-01 11:04:30|11.06|9.66|11.06|9.66|11.06|9.66|11.06|9.66|0
1656673480000|2022-07-01 11:04:40|11.05|9.65|11.02|9.62|11.05|9.65|11.02|9.62|0
1656673490000|2022-07-01 11:04:50|11.04|9.64|11.05|9.65|11.05|9.65|11.04|9.64|0
1656673500000|2022-07-01 11:05:00|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1656673510000|2022-07-01 11:05:10|11.04|9.64|11.04|9.64|11.05|9.65|11.02|9.62|0
1656673520000|2022-07-01 11:05:20|11.02|9.62|11|9.6|11.02|9.62|11|9.6|0
1656673530000|2022-07-01 11:05:30|10.96|9.56|10.99|9.59|10.99|9.59|10.96|9.56|0
1656673540000|2022-07-01 11:05:40|11|9.6|11|9.6|11|9.6|11|9.6|0
1656673550000|2022-07-01 11:05:50|10.99|9.59|11|9.6|11.01|9.61|10.99|9.59|0
1656673560000|2022-07-01 11:06:00|10.99|9.59|11.02|9.62|11.04|9.64|10.99|9.59|0
1656673570000|2022-07-01 11:06:10|11.03|9.63|11.05|9.65|11.05|9.65|11.03|9.63|0
1656673580000|2022-07-01 11:06:20|11.04|9.64|11|9.6|11.04|9.64|11|9.6|0
1656673590000|2022-07-01 11:06:30|10.99|9.59|11.02|9.62|11.02|9.62|10.99|9.59|0
1656673600000|2022-07-01 11:06:40|10.99|9.59|11|9.6|11|9.6|10.99|9.59|0
1656673610000|2022-07-01 11:06:50|11.01|9.61|11|9.6|11.01|9.61|11|9.6|0
1656673620000|2022-07-01 11:07:00|10.98|9.58|11|9.6|11|9.6|10.98|9.58|0
1656673630000|2022-07-01 11:07:10|10.98|9.58|11|9.6|11|9.6|10.98|9.58|0
1656673640000|2022-07-01 11:07:20|10.99|9.59|11.04|9.64|11.04|9.64|10.99|9.59|0
1656673650000|2022-07-01 11:07:30|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1656673660000|2022-07-01 11:07:40|11.03|9.63|11.02|9.62|11.03|9.63|11.02|9.62|0
1656673670000|2022-07-01 11:07:50|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1656673680000|2022-07-01 11:08:00|11.01|9.61|11.01|9.61|11.02|9.62|11.01|9.61|0
1656673690000|2022-07-01 11:08:10|11.03|9.63|11.05|9.65|11.05|9.65|11.03|9.63|0
1656673700000|2022-07-01 11:08:20|11.04|9.64|11.02|9.62|11.04|9.64|11.02|9.62|0
1656673720000|2022-07-01 11:08:40|11.03|9.63|11.03|9.63|11.03|9.63|11.02|9.62|0
1656673730000|2022-07-01 11:08:50|11.05|9.65|11.04|9.64|11.05|9.65|11.04|9.64|0
1656673740000|2022-07-01 11:09:00|11.05|9.65|11.04|9.64|11.05|9.65|11.04|9.64|0
1656673750000|2022-07-01 11:09:10|11.02|9.62|11.01|9.61|11.02|9.62|10.99|9.59|0
1656673760000|2022-07-01 11:09:20|11.02|9.62|11.03|9.63|11.04|9.64|11.01|9.61|0
1656673770000|2022-07-01 11:09:30|11.02|9.62|11.02|9.62|11.04|9.64|11.02|9.62|0
1656673780000|2022-07-01 11:09:40|11.04|9.64|11.05|9.65|11.05|9.65|11.04|9.64|0
1656673790000|2022-07-01 11:09:50|11.04|9.64|11.03|9.63|11.04|9.64|11.01|9.61|0
1656673800000|2022-07-01 11:10:00|11.02|9.62|11.03|9.63|11.04|9.64|11.02|9.62|0
1656673810000|2022-07-01 11:10:10|11.04|9.64|11.02|9.62|11.05|9.65|11.02|9.62|0
1656673820000|2022-07-01 11:10:20|11.03|9.63|11.04|9.64|11.04|9.64|11.03|9.63|0
1656673840000|2022-07-01 11:10:40|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1656673850000|2022-07-01 11:10:50|11.03|9.63|11.03|9.63|11.03|9.63|11.02|9.62|0
1656673860000|2022-07-01 11:11:00|11.02|9.62|11|9.6|11.02|9.62|11|9.6|0
1656673870000|2022-07-01 11:11:10|10.99|9.59|10.94|9.54|10.99|9.59|10.93|9.53|0
1656673880000|2022-07-01 11:11:20|10.9|9.5|10.97|9.57|10.97|9.57|10.9|9.5|0
1656673890000|2022-07-01 11:11:30|10.98|9.58|11.05|9.65|11.05|9.65|10.98|9.58|0
1656673900000|2022-07-01 11:11:40|11.06|9.66|11.06|9.66|11.06|9.66|11.05|9.65|0
1656673910000|2022-07-01 11:11:50|11.05|9.65|11.06|9.66|11.06|9.66|11.05|9.65|0
1656673920000|2022-07-01 11:12:00|11.03|9.63|11.01|9.61|11.05|9.65|11.01|9.61|0
1656673930000|2022-07-01 11:12:10|11.03|9.63|11.03|9.63|11.03|9.63|11.02|9.62|0
1656673940000|2022-07-01 11:12:20|11.01|9.61|11.05|9.65|11.06|9.66|11.01|9.61|0
1656673950000|2022-07-01 11:12:30|11.04|9.64|11.01|9.61|11.04|9.64|11.01|9.61|0
1656673960000|2022-07-01 11:12:40|11|9.6|11.01|9.61|11.01|9.61|10.99|9.59|0
1656673970000|2022-07-01 11:12:50|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1656673980000|2022-07-01 11:13:00|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1656673990000|2022-07-01 11:13:10|11.02|9.62|11.02|9.62|11.03|9.63|11.02|9.62|0
1656674000000|2022-07-01 11:13:20|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1656674010000|2022-07-01 11:13:30|11.02|9.62|11.02|9.62|11.02|9.62|11.01|9.61|0
1656674020000|2022-07-01 11:13:40|10.99|9.59|10.97|9.57|10.99|9.59|10.96|9.56|0
1656674030000|2022-07-01 11:13:50|10.96|9.56|10.97|9.57|10.97|9.57|10.96|9.56|0
1656674040000|2022-07-01 11:14:00|10.99|9.59|10.98|9.58|10.99|9.59|10.98|9.58|0
1656674050000|2022-07-01 11:14:10|10.99|9.59|10.99|9.59|10.99|9.59|10.98|9.58|0
1656674060000|2022-07-01 11:14:20|10.98|9.58|10.95|9.55|10.98|9.58|10.95|9.55|0
1656674070000|2022-07-01 11:14:30|10.96|9.56|10.96|9.56|10.96|9.56|10.95|9.55|0
1656674080000|2022-07-01 11:14:40|10.97|9.57|10.97|9.57|10.97|9.57|10.97|9.57|0
1656674100000|2022-07-01 11:15:00|10.96|9.56|10.97|9.57|10.97|9.57|10.96|9.56|0
1656674110000|2022-07-01 11:15:10|10.94|9.54|10.93|9.53|10.94|9.54|10.93|9.53|0
1656674120000|2022-07-01 11:15:20|10.94|9.54|10.96|9.56|10.96|9.56|10.94|9.54|0
1656674130000|2022-07-01 11:15:30|10.97|9.57|11.01|9.61|11.01|9.61|10.97|9.57|0
1656674140000|2022-07-01 11:15:40|11.02|9.62|11.02|9.62|11.03|9.63|11.02|9.62|0
1656674150000|2022-07-01 11:15:50|11.05|9.65|11.05|9.65|11.06|9.66|11.05|9.65|0
1656674160000|2022-07-01 11:16:00|11.06|9.66|11.06|9.66|11.06|9.66|11.06|9.66|0
1656674170000|2022-07-01 11:16:10|11.04|9.64|11.05|9.65|11.05|9.65|11.04|9.64|0
1656674180000|2022-07-01 11:16:20|11.04|9.64|11.05|9.65|11.05|9.65|11.03|9.63|0
1656674190000|2022-07-01 11:16:30|11.06|9.66|11.06|9.66|11.06|9.66|11.06|9.66|0
1656674200000|2022-07-01 11:16:40|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1656674210000|2022-07-01 11:16:50|11.02|9.62|11.05|9.65|11.05|9.65|11.02|9.62|0
1656674220000|2022-07-01 11:17:00|11.04|9.64|11.05|9.65|11.05|9.65|11.04|9.64|0
1656674230000|2022-07-01 11:17:10|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1656674240000|2022-07-01 11:17:20|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1656674250000|2022-07-01 11:17:30|11.01|9.61|11.01|9.61|11.02|9.62|11.01|9.61|0
1656674260000|2022-07-01 11:17:40|11.02|9.62|11.02|9.62|11.02|9.62|11.01|9.61|0
1656674270000|2022-07-01 11:17:50|11|9.6|10.99|9.59|11.01|9.61|10.99|9.59|0
1656674280000|2022-07-01 11:18:00|11.02|9.62|11|9.6|11.02|9.62|11|9.6|0
1656674290000|2022-07-01 11:18:10|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1656674300000|2022-07-01 11:18:20|11.05|9.65|11.08|9.68|11.08|9.68|11.05|9.65|0
1656674310000|2022-07-01 11:18:30|11.09|9.69|10.99|9.59|11.09|9.69|10.99|9.59|0
1656674320000|2022-07-01 11:18:40|11.01|9.61|10.99|9.59|11.01|9.61|10.99|9.59|0
1656674330000|2022-07-01 11:18:50|10.88|9.48|10.87|9.47|10.88|9.48|10.87|9.47|0
1656674340000|2022-07-01 11:19:00|10.9|9.5|10.93|9.53|10.93|9.53|10.9|9.5|0
1656674350000|2022-07-01 11:19:10|10.96|9.56|11.02|9.62|11.02|9.62|10.96|9.56|0
1656674360000|2022-07-01 11:19:20|11.05|9.65|11.06|9.66|11.06|9.66|11.05|9.65|0
1656674370000|2022-07-01 11:19:30|11.05|9.65|11.03|9.63|11.05|9.65|11.03|9.63|0
1656674380000|2022-07-01 11:19:40|11.05|9.65|11.03|9.63|11.05|9.65|11.03|9.63|0
1656674390000|2022-07-01 11:19:50|11.01|9.61|10.99|9.59|11.01|9.61|10.99|9.59|0
1656674400000|2022-07-01 11:20:00|11.01|9.61|10.99|9.59|11.01|9.61|10.99|9.59|0
1656674410000|2022-07-01 11:20:10|11.03|9.63|11.01|9.61|11.03|9.63|11|9.6|0
1656674420000|2022-07-01 11:20:20|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1656674430000|2022-07-01 11:20:30|11.02|9.62|11|9.6|11.02|9.62|10.98|9.58|0
1656674440000|2022-07-01 11:20:40|10.98|9.58|10.97|9.57|10.98|9.58|10.97|9.57|0
1656674450000|2022-07-01 11:20:50|10.99|9.59|10.99|9.59|10.99|9.59|10.97|9.57|0
1656674470000|2022-07-01 11:21:10|10.98|9.58|10.99|9.59|10.99|9.59|10.98|9.58|0
1656674480000|2022-07-01 11:21:20|11|9.6|11.04|9.64|11.04|9.64|11|9.6|0
1656674490000|2022-07-01 11:21:30|11.02|9.62|10.99|9.59|11.02|9.62|10.99|9.59|0
1656674500000|2022-07-01 11:21:40|10.98|9.58|10.98|9.58|10.99|9.59|10.98|9.58|0
1656674510000|2022-07-01 11:21:50|11.01|9.61|11.01|9.61|11.01|9.61|10.99|9.59|0
1656674520000|2022-07-01 11:22:00|10.99|9.59|11.01|9.61|11.01|9.61|10.99|9.59|0
1656674530000|2022-07-01 11:22:10|11.04|9.64|11.05|9.65|11.05|9.65|11.04|9.64|0
1656674540000|2022-07-01 11:22:20|11.02|9.62|11.01|9.61|11.02|9.62|10.99|9.59|0
1656674550000|2022-07-01 11:22:30|11|9.6|11|9.6|11.01|9.61|11|9.6|0
1656674560000|2022-07-01 11:22:40|10.99|9.59|11.01|9.61|11.01|9.61|10.99|9.59|0
1656674570000|2022-07-01 11:22:50|11|9.6|11|9.6|11|9.6|11|9.6|0
1656674580000|2022-07-01 11:23:00|11.01|9.61|11|9.6|11.01|9.61|11|9.6|0
1656674590000|2022-07-01 11:23:10|10.99|9.59|10.99|9.59|11|9.6|10.99|9.59|0
1656674600000|2022-07-01 11:23:20|11|9.6|11|9.6|11|9.6|11|9.6|0
1656674610000|2022-07-01 11:23:30|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1656674620000|2022-07-01 11:23:40|11.03|9.63|11.05|9.65|11.06|9.66|11.03|9.63|0
1656674630000|2022-07-01 11:23:50|11.04|9.64|11.04|9.64|11.04|9.64|11.04|9.64|0
1656674640000|2022-07-01 11:24:00|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1656674650000|2022-07-01 11:24:10|10.99|9.59|11|9.6|11.01|9.61|10.99|9.59|0
1656674660000|2022-07-01 11:24:20|11.01|9.61|11|9.6|11.01|9.61|11|9.6|0
1656674670000|2022-07-01 11:24:30|10.98|9.58|11.01|9.61|11.01|9.61|10.98|9.58|0
1656674680000|2022-07-01 11:24:40|11|9.6|11.05|9.65|11.05|9.65|11|9.6|0
1656674690000|2022-07-01 11:24:50|11.03|9.63|11.04|9.64|11.04|9.64|11.03|9.63|0
1656674700000|2022-07-01 11:25:00|11.03|9.63|11.03|9.63|11.04|9.64|11.03|9.63|0
1656674710000|2022-07-01 11:25:10|11.05|9.65|11.03|9.63|11.05|9.65|11.03|9.63|0
1656674720000|2022-07-01 11:25:20|11.05|9.65|11.03|9.63|11.05|9.65|11.03|9.63|0
1656674730000|2022-07-01 11:25:30|11.04|9.64|11.03|9.63|11.04|9.64|11.01|9.61|0
1656674740000|2022-07-01 11:25:40|11.02|9.62|11.03|9.63|11.03|9.63|11.02|9.62|0
1656674750000|2022-07-01 11:25:50|11.02|9.62|10.99|9.59|11.02|9.62|10.99|9.59|0
1656674770000|2022-07-01 11:26:10|10.98|9.58|11|9.6|11|9.6|10.98|9.58|0
1656674780000|2022-07-01 11:26:20|11.01|9.61|11.03|9.63|11.03|9.63|11.01|9.61|0
1656674790000|2022-07-01 11:26:30|11.02|9.62|11.03|9.63|11.04|9.64|11.02|9.62|0
1656674800000|2022-07-01 11:26:40|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1656674810000|2022-07-01 11:26:50|11.03|9.63|11.04|9.64|11.06|9.66|11.03|9.63|0
1656674820000|2022-07-01 11:27:00|11.05|9.65|11.05|9.65|11.06|9.66|11.05|9.65|0
1656674830000|2022-07-01 11:27:10|11.03|9.63|11.02|9.62|11.03|9.63|11.02|9.62|0
1656674840000|2022-07-01 11:27:20|11.03|9.63|11.02|9.62|11.03|9.63|11.01|9.61|0
1656674850000|2022-07-01 11:27:30|11|9.6|11|9.6|11|9.6|11|9.6|0
1656674860000|2022-07-01 11:27:40|11.03|9.63|11.03|9.63|11.03|9.63|11.02|9.62|0
1656674870000|2022-07-01 11:27:50|11.04|9.64|11.03|9.63|11.04|9.64|11.03|9.63|0
1656674880000|2022-07-01 11:28:00|11.02|9.62|11.06|9.66|11.06|9.66|11.02|9.62|0
1656674890000|2022-07-01 11:28:10|11.05|9.65|11.06|9.66|11.07|9.67|11.05|9.65|0
1656674900000|2022-07-01 11:28:20|11.07|9.67|11.08|9.68|11.08|9.68|11.07|9.67|0
1656674910000|2022-07-01 11:28:30|11.09|9.69|11.11|9.71|11.11|9.71|11.09|9.69|0
1656674920000|2022-07-01 11:28:40|11.14|9.74|11.15|9.75|11.15|9.75|11.14|9.74|0
1656674930000|2022-07-01 11:28:50|11.16|9.76|11.16|9.76|11.16|9.76|11.16|9.76|0
1656674940000|2022-07-01 11:29:00|11.17|9.77|11.2|9.8|11.2|9.8|11.17|9.77|0
1656674950000|2022-07-01 11:29:10|11.22|9.82|11.17|9.77|11.22|9.82|11.17|9.77|0
1656674960000|2022-07-01 11:29:20|11.18|9.78|11.14|9.74|11.18|9.78|11.14|9.74|0
1656674970000|2022-07-01 11:29:30|11.12|9.72|11.14|9.74|11.14|9.74|11.12|9.72|0
1656674980000|2022-07-01 11:29:40|11.15|9.75|11.12|9.72|11.15|9.75|11.12|9.72|0
1656674990000|2022-07-01 11:29:50|11.1|9.7|11.1|9.7|11.1|9.7|11.1|9.7|0
1656675000000|2022-07-01 11:30:00|11.11|9.71|11.13|9.73|11.14|9.74|11.11|9.71|0
1656675010000|2022-07-01 11:30:10|11.12|9.72|11.13|9.73|11.14|9.74|11.12|9.72|0
1656675020000|2022-07-01 11:30:20|11.15|9.75|11.15|9.75|11.16|9.76|11.15|9.75|0
1656675030000|2022-07-01 11:30:30|11.16|9.76|11.16|9.76|11.16|9.76|11.15|9.75|0
1656675040000|2022-07-01 11:30:40|11.14|9.74|11.14|9.74|11.15|9.75|11.14|9.74|0
1656675050000|2022-07-01 11:30:50|11.15|9.75|11.12|9.72|11.15|9.75|11.12|9.72|0
1656675060000|2022-07-01 11:31:00|11.11|9.71|11.11|9.71|11.11|9.71|11.11|9.71|0
1656675070000|2022-07-01 11:31:10|11.1|9.7|11.08|9.68|11.1|9.7|11.08|9.68|0
1656675080000|2022-07-01 11:31:20|11.07|9.67|11.04|9.64|11.07|9.67|11.04|9.64|0
1656675090000|2022-07-01 11:31:30|11.07|9.67|11.1|9.7|11.1|9.7|11.07|9.67|0
1656675110000|2022-07-01 11:31:50|11.11|9.71|11.11|9.71|11.11|9.71|11.11|9.71|0
1656675120000|2022-07-01 11:32:00|11.1|9.7|11.1|9.7|11.1|9.7|11.09|9.69|0
1656675130000|2022-07-01 11:32:10|11.11|9.71|11.12|9.72|11.12|9.72|11.11|9.71|0
1656675140000|2022-07-01 11:32:20|11.11|9.71|11.11|9.71|11.11|9.71|11.1|9.7|0
1656675150000|2022-07-01 11:32:30|11.1|9.7|11.1|9.7|11.1|9.7|11.09|9.69|0
1656675170000|2022-07-01 11:32:50|11.08|9.68|11.09|9.69|11.1|9.7|11.08|9.68|0
1656675180000|2022-07-01 11:33:00|11.08|9.68|11.08|9.68|11.09|9.69|11.08|9.68|0
1656675190000|2022-07-01 11:33:10|11.09|9.69|11.08|9.68|11.09|9.69|11.07|9.67|0
1656675200000|2022-07-01 11:33:20|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1656675220000|2022-07-01 11:33:40|11.08|9.68|11.02|9.62|11.08|9.68|11.02|9.62|0
1656675230000|2022-07-01 11:33:50|11.01|9.61|11.04|9.64|11.04|9.64|11|9.6|0
1656675240000|2022-07-01 11:34:00|11.03|9.63|11.03|9.63|11.04|9.64|11.03|9.63|0
1656675250000|2022-07-01 11:34:10|11.04|9.64|11.06|9.66|11.06|9.66|11.04|9.64|0
1656675260000|2022-07-01 11:34:20|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1656675270000|2022-07-01 11:34:30|11.08|9.68|11.08|9.68|11.08|9.68|11.08|9.68|0
1656675280000|2022-07-01 11:34:40|11.09|9.69|11.09|9.69|11.09|9.69|11.09|9.69|0
1656675290000|2022-07-01 11:34:50|11.08|9.68|11.07|9.67|11.08|9.68|11.07|9.67|0
1656675300000|2022-07-01 11:35:00|11.08|9.68|11.07|9.67|11.08|9.68|11.07|9.67|0
1656675310000|2022-07-01 11:35:10|11.06|9.66|11.03|9.63|11.06|9.66|11.03|9.63|0
1656675320000|2022-07-01 11:35:20|11.04|9.64|11.03|9.63|11.04|9.64|11.03|9.63|0
1656675330000|2022-07-01 11:35:30|11.04|9.64|11.03|9.63|11.04|9.64|11.03|9.63|0
1656675340000|2022-07-01 11:35:40|11|9.6|10.99|9.59|11|9.6|10.99|9.59|0
1656675350000|2022-07-01 11:35:50|10.98|9.58|10.99|9.59|10.99|9.59|10.97|9.57|0
1656675360000|2022-07-01 11:36:00|11.02|9.62|11.04|9.64|11.06|9.66|11.02|9.62|0
1656675370000|2022-07-01 11:36:10|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1656675380000|2022-07-01 11:36:20|11.02|9.62|11.03|9.63|11.03|9.63|11.02|9.62|0
1656675390000|2022-07-01 11:36:30|11.04|9.64|11.03|9.63|11.04|9.64|11.03|9.63|0
1656675400000|2022-07-01 11:36:40|11.04|9.64|11.04|9.64|11.05|9.65|11.04|9.64|0
1656675410000|2022-07-01 11:36:50|11.05|9.65|11.04|9.64|11.07|9.67|11.04|9.64|0
1656675420000|2022-07-01 11:37:00|11.07|9.67|11.06|9.66|11.08|9.68|11.06|9.66|0
1656675430000|2022-07-01 11:37:10|11.04|9.64|11.06|9.66|11.06|9.66|11.04|9.64|0
1656675440000|2022-07-01 11:37:20|11.07|9.67|11.06|9.66|11.08|9.68|11.06|9.66|0
1656675450000|2022-07-01 11:37:30|11.07|9.67|11.06|9.66|11.07|9.67|11.06|9.66|0
1656675470000|2022-07-01 11:37:50|11.04|9.64|11.06|9.66|11.06|9.66|11.04|9.64|0
1656675480000|2022-07-01 11:38:00|11.05|9.65|11.06|9.66|11.06|9.66|11.05|9.65|0
1656675490000|2022-07-01 11:38:10|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1656675500000|2022-07-01 11:38:20|11.09|9.69|11.08|9.68|11.09|9.69|11.08|9.68|0
1656675510000|2022-07-01 11:38:30|11.11|9.71|11.12|9.72|11.12|9.72|11.11|9.71|0
1656675520000|2022-07-01 11:38:40|11.1|9.7|11.11|9.71|11.11|9.71|11.1|9.7|0
1656675530000|2022-07-01 11:38:50|11.09|9.69|11.1|9.7|11.1|9.7|11.09|9.69|0
1656675540000|2022-07-01 11:39:00|11.07|9.67|11.08|9.68|11.08|9.68|11.07|9.67|0
1656675550000|2022-07-01 11:39:10|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1656675560000|2022-07-01 11:39:20|11.08|9.68|11.04|9.64|11.08|9.68|11.04|9.64|0
1656675580000|2022-07-01 11:39:40|11.02|9.62|10.99|9.59|11.02|9.62|10.99|9.59|0
1656675590000|2022-07-01 11:39:50|10.98|9.58|10.93|9.53|10.98|9.58|10.92|9.52|0
1656675600000|2022-07-01 11:40:00|10.94|9.54|10.94|9.54|10.94|9.54|10.94|9.54|0
1656675610000|2022-07-01 11:40:10|10.93|9.53|10.94|9.54|10.94|9.54|10.93|9.53|0
1656675620000|2022-07-01 11:40:20|10.9|9.5|10.87|9.47|10.9|9.5|10.87|9.47|0
1656675630000|2022-07-01 11:40:30|10.89|9.49|10.85|9.45|10.89|9.49|10.85|9.45|0
1656675640000|2022-07-01 11:40:40|10.86|9.46|10.85|9.45|10.86|9.46|10.85|9.45|0
1656675650000|2022-07-01 11:40:50|10.86|9.46|10.86|9.46|10.86|9.46|10.86|9.46|0
1656675660000|2022-07-01 11:41:00|10.84|9.44|10.85|9.45|10.85|9.45|10.84|9.44|0
1656675670000|2022-07-01 11:41:10|10.84|9.44|10.81|9.41|10.84|9.44|10.81|9.41|0
1656675680000|2022-07-01 11:41:20|10.84|9.44|10.85|9.45|10.85|9.45|10.83|9.43|0
1656675690000|2022-07-01 11:41:30|10.86|9.46|10.92|9.52|10.92|9.52|10.86|9.46|0
1656675700000|2022-07-01 11:41:40|10.93|9.53|10.92|9.52|10.93|9.53|10.92|9.52|0
1656675710000|2022-07-01 11:41:50|10.9|9.5|10.89|9.49|10.9|9.5|10.89|9.49|0
1656675720000|2022-07-01 11:42:00|10.93|9.53|10.94|9.54|10.94|9.54|10.93|9.53|0
1656675730000|2022-07-01 11:42:10|10.92|9.52|10.9|9.5|10.92|9.52|10.9|9.5|0
1656675740000|2022-07-01 11:42:20|10.91|9.51|10.87|9.47|10.91|9.51|10.85|9.45|0
1656675750000|2022-07-01 11:42:30|10.89|9.49|10.9|9.5|10.9|9.5|10.87|9.47|0
1656675760000|2022-07-01 11:42:40|10.91|9.51|10.9|9.5|10.91|9.51|10.9|9.5|0
1656675770000|2022-07-01 11:42:50|10.89|9.49|10.89|9.49|10.89|9.49|10.89|9.49|0
1656675780000|2022-07-01 11:43:00|10.86|9.46|10.85|9.45|10.86|9.46|10.85|9.45|0
1656675790000|2022-07-01 11:43:10|10.84|9.44|10.82|9.42|10.84|9.44|10.82|9.42|0
1656675800000|2022-07-01 11:43:20|10.85|9.45|10.85|9.45|10.85|9.45|10.85|9.45|0
1656675810000|2022-07-01 11:43:30|10.84|9.44|10.85|9.45|10.85|9.45|10.84|9.44|0
1656675820000|2022-07-01 11:43:40|10.86|9.46|10.82|9.42|10.86|9.46|10.82|9.42|0
1656675830000|2022-07-01 11:43:50|10.83|9.43|10.81|9.41|10.83|9.43|10.81|9.41|0
1656675840000|2022-07-01 11:44:00|10.8|9.4|10.79|9.39|10.8|9.4|10.79|9.39|0
1656675850000|2022-07-01 11:44:10|10.8|9.4|10.8|9.4|10.81|9.41|10.8|9.4|0
1656675860000|2022-07-01 11:44:20|10.81|9.41|10.81|9.41|10.81|9.41|10.81|9.41|0
1656675870000|2022-07-01 11:44:30|10.79|9.39|10.8|9.4|10.8|9.4|10.77|9.37|0
1656675880000|2022-07-01 11:44:40|10.82|9.42|10.83|9.43|10.83|9.43|10.82|9.42|0
1656675890000|2022-07-01 11:44:50|10.84|9.44|10.82|9.42|10.85|9.45|10.82|9.42|0
1656675900000|2022-07-01 11:45:00|10.81|9.41|10.79|9.39|10.81|9.41|10.79|9.39|0
1656675910000|2022-07-01 11:45:10|10.75|9.35|10.75|9.35|10.75|9.35|10.75|9.35|0
1656675920000|2022-07-01 11:45:20|10.76|9.36|10.79|9.39|10.79|9.39|10.76|9.36|0
1656675930000|2022-07-01 11:45:30|10.8|9.4|10.79|9.39|10.8|9.4|10.79|9.39|0
1656675940000|2022-07-01 11:45:40|10.8|9.4|10.79|9.39|10.8|9.4|10.79|9.39|0
1656675950000|2022-07-01 11:45:50|10.78|9.38|10.77|9.37|10.78|9.38|10.77|9.37|0
1656675960000|2022-07-01 11:46:00|10.79|9.39|10.77|9.37|10.79|9.39|10.77|9.37|0
1656675970000|2022-07-01 11:46:10|10.79|9.39|10.79|9.39|10.79|9.39|10.79|9.39|0
1656675980000|2022-07-01 11:46:20|10.81|9.41|10.81|9.41|10.81|9.41|10.81|9.41|0
1656675990000|2022-07-01 11:46:30|10.8|9.4|10.8|9.4|10.81|9.41|10.8|9.4|0
1656676000000|2022-07-01 11:46:40|10.83|9.43|10.83|9.43|10.83|9.43|10.83|9.43|0
1656676010000|2022-07-01 11:46:50|10.8|9.4|10.77|9.37|10.8|9.4|10.77|9.37|0
1656676020000|2022-07-01 11:47:00|10.75|9.35|10.69|9.29|10.75|9.35|10.69|9.29|0
1656676030000|2022-07-01 11:47:10|10.7|9.3|10.67|9.27|10.7|9.3|10.67|9.27|0
1656676040000|2022-07-01 11:47:20|10.69|9.29|10.7|9.3|10.71|9.31|10.69|9.29|0
1656676050000|2022-07-01 11:47:30|10.71|9.31|10.7|9.3|10.71|9.31|10.7|9.3|0
1656676060000|2022-07-01 11:47:40|10.71|9.31|10.74|9.34|10.74|9.34|10.71|9.31|0
1656676070000|2022-07-01 11:47:50|10.75|9.35|10.77|9.37|10.77|9.37|10.75|9.35|0
1656676080000|2022-07-01 11:48:00|10.76|9.36|10.77|9.37|10.77|9.37|10.76|9.36|0
1656676090000|2022-07-01 11:48:10|10.75|9.35|10.76|9.36|10.76|9.36|10.75|9.35|0
1656676100000|2022-07-01 11:48:20|10.75|9.35|10.74|9.34|10.75|9.35|10.73|9.33|0
1656676110000|2022-07-01 11:48:30|10.73|9.33|10.73|9.33|10.73|9.33|10.72|9.32|0
1656676120000|2022-07-01 11:48:40|10.72|9.32|10.71|9.31|10.72|9.32|10.71|9.31|0
1656676130000|2022-07-01 11:48:50|10.72|9.32|10.7|9.3|10.72|9.32|10.7|9.3|0
1656676140000|2022-07-01 11:49:00|10.69|9.29|10.69|9.29|10.69|9.29|10.69|9.29|0
1656676150000|2022-07-01 11:49:10|10.63|9.23|10.64|9.24|10.64|9.24|10.63|9.23|0
1656676160000|2022-07-01 11:49:20|10.63|9.23|10.62|9.22|10.64|9.24|10.62|9.22|0
1656676170000|2022-07-01 11:49:30|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1656676180000|2022-07-01 11:49:40|10.64|9.24|10.66|9.26|10.66|9.26|10.64|9.24|0
1656676190000|2022-07-01 11:49:50|10.65|9.25|10.61|9.21|10.65|9.25|10.61|9.21|0
1656676200000|2022-07-01 11:50:00|10.6|9.2|10.62|9.22|10.62|9.22|10.59|9.19|0
1656676210000|2022-07-01 11:50:10|10.65|9.25|10.67|9.27|10.69|9.29|10.65|9.25|0
1656676220000|2022-07-01 11:50:20|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1656676230000|2022-07-01 11:50:30|10.92|9.52|10.91|9.51|10.92|9.52|10.91|9.51|0
1656676240000|2022-07-01 11:50:40|10.92|9.52|11.07|9.67|11.07|9.67|10.92|9.52|0
1656676250000|2022-07-01 11:50:50|11.05|9.65|11.05|9.65|11.05|9.65|11.04|9.64|0
1656676260000|2022-07-01 11:51:00|11.03|9.63|11.03|9.63|11.03|9.63|11.02|9.62|0
1656676270000|2022-07-01 11:51:10|11.02|9.62|11.04|9.64|11.04|9.64|11.02|9.62|0
1656676280000|2022-07-01 11:51:20|10.98|9.58|10.98|9.58|11.01|9.61|10.98|9.58|0
1656676290000|2022-07-01 11:51:30|11|9.6|11.02|9.62|11.02|9.62|11|9.6|0
1656676300000|2022-07-01 11:51:40|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1656676310000|2022-07-01 11:51:50|11.02|9.62|11.03|9.63|11.03|9.63|11.02|9.62|0
1656676320000|2022-07-01 11:52:00|11.04|9.64|11.03|9.63|11.04|9.64|11.02|9.62|0
1656676330000|2022-07-01 11:52:10|11.05|9.65|11.05|9.65|11.05|9.65|11.04|9.64|0
1656676340000|2022-07-01 11:52:20|11.04|9.64|11.02|9.62|11.04|9.64|11.02|9.62|0
1656676350000|2022-07-01 11:52:30|11|9.6|11.02|9.62|11.02|9.62|11|9.6|0
1656676360000|2022-07-01 11:52:40|11.01|9.61|11.01|9.61|11.01|9.61|11|9.6|0
1656676370000|2022-07-01 11:52:50|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1656676390000|2022-07-01 11:53:10|11.02|9.62|11.01|9.61|11.02|9.62|11|9.6|0
1656676400000|2022-07-01 11:53:20|11|9.6|11|9.6|11|9.6|11|9.6|0
1656676410000|2022-07-01 11:53:30|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1656676420000|2022-07-01 11:53:40|11.03|9.63|11.07|9.67|11.07|9.67|11.03|9.63|0
1656676430000|2022-07-01 11:53:50|11.06|9.66|11.07|9.67|11.07|9.67|11.06|9.66|0
1656676440000|2022-07-01 11:54:00|11.05|9.65|11.06|9.66|11.06|9.66|11.05|9.65|0
1656676450000|2022-07-01 11:54:10|11.07|9.67|11.06|9.66|11.07|9.67|11.06|9.66|0
1656676470000|2022-07-01 11:54:30|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1656676490000|2022-07-01 11:54:50|11.05|9.65|11.03|9.63|11.05|9.65|11.03|9.63|0
1656676500000|2022-07-01 11:55:00|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1656676510000|2022-07-01 11:55:10|11.05|9.65|11.04|9.64|11.06|9.66|11.04|9.64|0
1656676520000|2022-07-01 11:55:20|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1656676530000|2022-07-01 11:55:30|11.04|9.64|11.03|9.63|11.04|9.64|11.02|9.62|0
1656676540000|2022-07-01 11:55:40|11.02|9.62|10.99|9.59|11.02|9.62|10.99|9.59|0
1656676550000|2022-07-01 11:55:50|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1656676560000|2022-07-01 11:56:00|10.99|9.59|10.98|9.58|10.99|9.59|10.98|9.58|0
1656676570000|2022-07-01 11:56:10|10.99|9.59|11.04|9.64|11.04|9.64|10.99|9.59|0
1656676580000|2022-07-01 11:56:20|11.03|9.63|10.99|9.59|11.04|9.64|10.98|9.58|0
1656676590000|2022-07-01 11:56:30|11|9.6|11|9.6|11|9.6|10.99|9.59|0
1656676600000|2022-07-01 11:56:40|11.01|9.61|10.96|9.56|11.01|9.61|10.96|9.56|0
1656676610000|2022-07-01 11:56:50|10.97|9.57|10.96|9.56|10.97|9.57|10.96|9.56|0
1656676620000|2022-07-01 11:57:00|10.97|9.57|10.97|9.57|10.97|9.57|10.95|9.55|0
1656676630000|2022-07-01 11:57:10|10.96|9.56|10.92|9.52|10.96|9.56|10.92|9.52|0
1656676640000|2022-07-01 11:57:20|10.89|9.49|10.92|9.52|10.92|9.52|10.89|9.49|0
1656676650000|2022-07-01 11:57:30|10.93|9.53|10.89|9.49|10.93|9.53|10.88|9.48|0
1656676660000|2022-07-01 11:57:40|10.9|9.5|10.9|9.5|10.9|9.5|10.9|9.5|0
1656676680000|2022-07-01 11:58:00|10.89|9.49|10.87|9.47|10.89|9.49|10.87|9.47|0
1656676690000|2022-07-01 11:58:10|10.85|9.45|10.85|9.45|10.85|9.45|10.85|9.45|0
1656676700000|2022-07-01 11:58:20|10.86|9.46|10.9|9.5|10.9|9.5|10.86|9.46|0
1656676710000|2022-07-01 11:58:30|10.93|9.53|10.92|9.52|10.93|9.53|10.92|9.52|0
1656676720000|2022-07-01 11:58:40|10.91|9.51|10.94|9.54|10.94|9.54|10.91|9.51|0
1656676730000|2022-07-01 11:58:50|10.95|9.55|10.95|9.55|10.95|9.55|10.94|9.54|0
1656676740000|2022-07-01 11:59:00|10.99|9.59|11.01|9.61|11.01|9.61|10.99|9.59|0
1656676750000|2022-07-01 11:59:10|11.02|9.62|11.03|9.63|11.03|9.63|11.02|9.62|0
1656676760000|2022-07-01 11:59:20|11.06|9.66|11.07|9.67|11.07|9.67|11.06|9.66|0
1656676770000|2022-07-01 11:59:30|11.09|9.69|11.09|9.69|11.1|9.7|11.09|9.69|0
1656676780000|2022-07-01 11:59:40|11.1|9.7|11.1|9.7|11.11|9.71|11.1|9.7|0
1656676790000|2022-07-01 11:59:50|11.09|9.69|11.09|9.69|11.09|9.69|11.09|9.69|0
1656676800000|2022-07-01 12:00:00|11.06|9.66|11.05|9.65|11.06|9.66|11.04|9.64|0
1656676810000|2022-07-01 12:00:10|11.01|9.61|10.98|9.58|11.01|9.61|10.98|9.58|0
1656676820000|2022-07-01 12:00:20|10.96|9.56|10.95|9.55|10.96|9.56|10.94|9.54|0
1656676830000|2022-07-01 12:00:30|10.94|9.54|10.94|9.54|10.95|9.55|10.93|9.53|0
1656676840000|2022-07-01 12:00:40|10.95|9.55|10.96|9.56|10.96|9.56|10.95|9.55|0
1656676850000|2022-07-01 12:00:50|10.95|9.55|10.97|9.57|10.97|9.57|10.94|9.54|0
1656676860000|2022-07-01 12:01:00|11.01|9.61|11.04|9.64|11.04|9.64|11.01|9.61|0
1656676870000|2022-07-01 12:01:10|11.03|9.63|11.08|9.68|11.08|9.68|11.03|9.63|0
1656676880000|2022-07-01 12:01:20|11.1|9.7|11.11|9.71|11.11|9.71|11.1|9.7|0
1656676900000|2022-07-01 12:01:40|11.1|9.7|11.14|9.74|11.14|9.74|11.1|9.7|0
1656676910000|2022-07-01 12:01:50|11.13|9.73|11.14|9.74|11.15|9.75|11.13|9.73|0
1656676920000|2022-07-01 12:02:00|11.15|9.75|11.13|9.73|11.15|9.75|11.13|9.73|0
1656676930000|2022-07-01 12:02:10|11.44|10.04|11.11|9.71|11.45|10.05|11.11|9.71|0
1656676940000|2022-07-01 12:02:20|11.08|9.68|11.39|9.99|11.39|9.99|11.08|9.68|0
1656676950000|2022-07-01 12:02:30|11.41|10.01|10.8|9.4|11.41|10.01|10.78|9.38|0
1656676960000|2022-07-01 12:02:40|10.81|9.41|10.8|9.4|10.81|9.41|10.8|9.4|0
1656676970000|2022-07-01 12:02:50|10.79|9.39|10.81|9.41|10.81|9.41|10.79|9.39|0
1656676980000|2022-07-01 12:03:00|10.84|9.44|10.84|9.44|10.84|9.44|10.84|9.44|0
1656676990000|2022-07-01 12:03:10|10.83|9.43|10.86|9.46|10.86|9.46|10.83|9.43|0
1656677000000|2022-07-01 12:03:20|10.87|9.47|10.88|9.48|10.88|9.48|10.87|9.47|0
1656677010000|2022-07-01 12:03:30|10.87|9.47|10.87|9.47|10.87|9.47|10.87|9.47|0
1656677020000|2022-07-01 12:03:40|10.86|9.46|10.86|9.46|10.86|9.46|10.86|9.46|0
1656677030000|2022-07-01 12:03:50|10.87|9.47|10.89|9.49|10.89|9.49|10.87|9.47|0
1656677040000|2022-07-01 12:04:00|10.9|9.5|10.89|9.49|10.9|9.5|10.89|9.49|0
1656677050000|2022-07-01 12:04:10|10.9|9.5|10.89|9.49|10.9|9.5|10.89|9.49|0
1656677060000|2022-07-01 12:04:20|10.9|9.5|10.9|9.5|10.9|9.5|10.89|9.49|0
1656677070000|2022-07-01 12:04:30|10.93|9.53|10.94|9.54|10.94|9.54|10.93|9.53|0
1656677080000|2022-07-01 12:04:40|10.93|9.53|10.97|9.57|10.97|9.57|10.93|9.53|0
1656677090000|2022-07-01 12:04:50|10.96|9.56|10.96|9.56|10.96|9.56|10.95|9.55|0
1656677100000|2022-07-01 12:05:00|10.95|9.55|10.94|9.54|10.96|9.56|10.94|9.54|0
1656677110000|2022-07-01 12:05:10|10.95|9.55|10.96|9.56|10.96|9.56|10.95|9.55|0
1656677120000|2022-07-01 12:05:20|10.98|9.58|10.98|9.58|10.98|9.58|10.95|9.55|0
1656677130000|2022-07-01 12:05:30|10.97|9.57|10.96|9.56|10.98|9.58|10.96|9.56|0
1656677140000|2022-07-01 12:05:40|10.95|9.55|10.96|9.56|10.96|9.56|10.95|9.55|0
1656677150000|2022-07-01 12:05:50|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1656677160000|2022-07-01 12:06:00|10.96|9.56|10.94|9.54|10.96|9.56|10.94|9.54|0
1656677170000|2022-07-01 12:06:10|10.93|9.53|10.93|9.53|10.94|9.54|10.93|9.53|0
1656677180000|2022-07-01 12:06:20|10.94|9.54|10.94|9.54|10.94|9.54|10.94|9.54|0
1656677190000|2022-07-01 12:06:30|10.97|9.57|10.96|9.56|10.97|9.57|10.96|9.56|0
1656677200000|2022-07-01 12:06:40|10.95|9.55|10.95|9.55|10.96|9.56|10.95|9.55|0
1656677210000|2022-07-01 12:06:50|10.97|9.57|10.97|9.57|10.97|9.57|10.97|9.57|0
1656677220000|2022-07-01 12:07:00|10.94|9.54|10.93|9.53|10.95|9.55|10.93|9.53|0
1656677230000|2022-07-01 12:07:10|10.94|9.54|10.96|9.56|10.96|9.56|10.94|9.54|0
1656677240000|2022-07-01 12:07:20|10.97|9.57|10.96|9.56|10.97|9.57|10.96|9.56|0
1656677250000|2022-07-01 12:07:30|10.95|9.55|10.94|9.54|10.95|9.55|10.94|9.54|0
1656677260000|2022-07-01 12:07:40|10.9|9.5|10.93|9.53|10.94|9.54|10.9|9.5|0
1656677270000|2022-07-01 12:07:50|10.94|9.54|10.94|9.54|10.94|9.54|10.94|9.54|0
1656677280000|2022-07-01 12:08:00|10.93|9.53|10.96|9.56|10.96|9.56|10.93|9.53|0
1656677290000|2022-07-01 12:08:10|10.97|9.57|10.96|9.56|10.97|9.57|10.96|9.56|0
1656677300000|2022-07-01 12:08:20|10.95|9.55|10.95|9.55|10.96|9.56|10.95|9.55|0
1656677310000|2022-07-01 12:08:30|10.96|9.56|10.98|9.58|10.98|9.58|10.96|9.56|0
1656677320000|2022-07-01 12:08:40|10.97|9.57|10.98|9.58|10.98|9.58|10.97|9.57|0
1656677330000|2022-07-01 12:08:50|10.97|9.57|10.98|9.58|10.98|9.58|10.97|9.57|0
1656677340000|2022-07-01 12:09:00|10.97|9.57|10.99|9.59|10.99|9.59|10.97|9.57|0
1656677350000|2022-07-01 12:09:10|10.98|9.58|10.99|9.59|10.99|9.59|10.98|9.58|0
1656677360000|2022-07-01 12:09:20|10.97|9.57|10.98|9.58|10.99|9.59|10.97|9.57|0
1656677370000|2022-07-01 12:09:30|10.99|9.59|10.97|9.57|10.99|9.59|10.97|9.57|0
1656677380000|2022-07-01 12:09:40|10.96|9.56|11|9.6|11.01|9.61|10.96|9.56|0
1656677390000|2022-07-01 12:09:50|11.01|9.61|10.98|9.58|11.01|9.61|10.98|9.58|0
1656677400000|2022-07-01 12:10:00|11.01|9.61|11.01|9.61|11.01|9.61|10.99|9.59|0
1656677410000|2022-07-01 12:10:10|10.99|9.59|11|9.6|11.01|9.61|10.99|9.59|0
1656677420000|2022-07-01 12:10:20|10.99|9.59|10.94|9.54|11.01|9.61|10.94|9.54|0
1656677430000|2022-07-01 12:10:30|10.95|9.55|10.95|9.55|10.96|9.56|10.95|9.55|0
1656677450000|2022-07-01 12:10:50|10.94|9.54|10.96|9.56|10.96|9.56|10.94|9.54|0
1656677460000|2022-07-01 12:11:00|10.95|9.55|10.97|9.57|10.97|9.57|10.95|9.55|0
1656677470000|2022-07-01 12:11:10|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1656677480000|2022-07-01 12:11:20|10.99|9.59|11.02|9.62|11.02|9.62|10.99|9.59|0
1656677490000|2022-07-01 12:11:30|11.04|9.64|11.03|9.63|11.04|9.64|11.03|9.63|0
1656677500000|2022-07-01 12:11:40|11.02|9.62|11.03|9.63|11.04|9.64|11.02|9.62|0
1656677510000|2022-07-01 12:11:50|11.04|9.64|11.03|9.63|11.04|9.64|11.03|9.63|0
1656677520000|2022-07-01 12:12:00|11.02|9.62|11.03|9.63|11.03|9.63|11.02|9.62|0
1656677530000|2022-07-01 12:12:10|11|9.6|11|9.6|11|9.6|11|9.6|0
1656677540000|2022-07-01 12:12:20|10.99|9.59|10.98|9.58|10.99|9.59|10.98|9.58|0
1656677550000|2022-07-01 12:12:30|10.97|9.57|10.97|9.57|10.97|9.57|10.96|9.56|0
1656677560000|2022-07-01 12:12:40|10.98|9.58|11.03|9.63|11.03|9.63|10.98|9.58|0
1656677570000|2022-07-01 12:12:50|11.02|9.62|11.03|9.63|11.03|9.63|11.02|9.62|0
1656677580000|2022-07-01 12:13:00|11|9.6|11.01|9.61|11.02|9.62|11|9.6|0
1656677590000|2022-07-01 12:13:10|11|9.6|11|9.6|11.01|9.61|11|9.6|0
1656677600000|2022-07-01 12:13:20|11.02|9.62|11.02|9.62|11.03|9.63|11.02|9.62|0
1656677610000|2022-07-01 12:13:30|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1656677620000|2022-07-01 12:13:40|11.03|9.63|11.02|9.62|11.03|9.63|11.02|9.62|0
1656677630000|2022-07-01 12:13:50|11|9.6|11.01|9.61|11.03|9.63|11|9.6|0
1656677640000|2022-07-01 12:14:00|11.02|9.62|11|9.6|11.02|9.62|11|9.6|0
1656677650000|2022-07-01 12:14:10|10.99|9.59|11.02|9.62|11.02|9.62|10.99|9.59|0
1656677670000|2022-07-01 12:14:30|11.01|9.61|11.03|9.63|11.03|9.63|11.01|9.61|0
1656677680000|2022-07-01 12:14:40|11.02|9.62|11.03|9.63|11.03|9.63|11.02|9.62|0
1656677690000|2022-07-01 12:14:50|11.02|9.62|11.02|9.62|11.03|9.63|11.02|9.62|0
1656677700000|2022-07-01 12:15:00|11|9.6|11|9.6|11|9.6|11|9.6|0
1656677710000|2022-07-01 12:15:10|10.99|9.59|10.98|9.58|10.99|9.59|10.98|9.58|0
1656677720000|2022-07-01 12:15:20|10.99|9.59|10.96|9.56|10.99|9.59|10.96|9.56|0
1656677730000|2022-07-01 12:15:30|10.98|9.58|11|9.6|11|9.6|10.98|9.58|0
1656677740000|2022-07-01 12:15:40|10.99|9.59|11|9.6|11|9.6|10.99|9.59|0
1656677750000|2022-07-01 12:15:50|10.98|9.58|10.97|9.57|10.98|9.58|10.97|9.57|0
1656677760000|2022-07-01 12:16:00|10.98|9.58|10.97|9.57|10.98|9.58|10.97|9.57|0
1656677770000|2022-07-01 12:16:10|10.96|9.56|10.98|9.58|10.98|9.58|10.96|9.56|0
1656677780000|2022-07-01 12:16:20|10.97|9.57|10.96|9.56|10.97|9.57|10.96|9.56|0
1656677790000|2022-07-01 12:16:30|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1656677800000|2022-07-01 12:16:40|10.97|9.57|10.97|9.57|10.97|9.57|10.96|9.56|0
1656677810000|2022-07-01 12:16:50|10.98|9.58|10.98|9.58|10.98|9.58|10.96|9.56|0
1656677830000|2022-07-01 12:17:10|11.01|9.61|11.04|9.64|11.04|9.64|11.01|9.61|0
1656677840000|2022-07-01 12:17:20|11.05|9.65|11.03|9.63|11.05|9.65|11.03|9.63|0
1656677850000|2022-07-01 12:17:30|11.04|9.64|11.03|9.63|11.04|9.64|11.03|9.63|0
1656677860000|2022-07-01 12:17:40|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1656677870000|2022-07-01 12:17:50|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1656677880000|2022-07-01 12:18:00|11.02|9.62|11.01|9.61|11.02|9.62|11|9.6|0
1656677890000|2022-07-01 12:18:10|11.02|9.62|11|9.6|11.02|9.62|10.99|9.59|0
1656677900000|2022-07-01 12:18:20|10.99|9.59|11.02|9.62|11.02|9.62|10.99|9.59|0
1656677910000|2022-07-01 12:18:30|11|9.6|11|9.6|11|9.6|10.99|9.59|0
1656677930000|2022-07-01 12:18:50|11.01|9.61|11.02|9.62|11.03|9.63|11.01|9.61|0
1656677940000|2022-07-01 12:19:00|11|9.6|11.01|9.61|11.01|9.61|11|9.6|0
1656677950000|2022-07-01 12:19:10|11|9.6|11.02|9.62|11.02|9.62|11|9.6|0
1656677960000|2022-07-01 12:19:20|11|9.6|11|9.6|11|9.6|11|9.6|0
1656677970000|2022-07-01 12:19:30|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1656677980000|2022-07-01 12:19:40|11.03|9.63|11.02|9.62|11.03|9.63|11.02|9.62|0
1656677990000|2022-07-01 12:19:50|10.99|9.59|11|9.6|11|9.6|10.99|9.59|0
1656678000000|2022-07-01 12:20:00|10.99|9.59|10.95|9.55|10.99|9.59|10.95|9.55|0
1656678010000|2022-07-01 12:20:10|10.96|9.56|10.96|9.56|10.98|9.58|10.95|9.55|0
1656678020000|2022-07-01 12:20:20|10.98|9.58|10.96|9.56|10.98|9.58|10.96|9.56|0
1656678030000|2022-07-01 12:20:30|10.97|9.57|10.97|9.57|10.97|9.57|10.95|9.55|0
1656678040000|2022-07-01 12:20:40|10.96|9.56|10.97|9.57|10.97|9.57|10.96|9.56|0
1656678050000|2022-07-01 12:20:50|10.98|9.58|11.07|9.67|11.07|9.67|10.98|9.58|0
1656678070000|2022-07-01 12:21:10|11.1|9.7|11.09|9.69|11.1|9.7|11.08|9.68|0
1656678080000|2022-07-01 12:21:20|11.08|9.68|11.09|9.69|11.1|9.7|11.08|9.68|0
1656678090000|2022-07-01 12:21:30|11.1|9.7|11.1|9.7|11.11|9.71|11.1|9.7|0
1656678100000|2022-07-01 12:21:40|11.12|9.72|11.11|9.71|11.12|9.72|11.11|9.71|0
1656678110000|2022-07-01 12:21:50|11.1|9.7|11.08|9.68|11.11|9.71|11.07|9.67|0
1656678120000|2022-07-01 12:22:00|11.06|9.66|11.03|9.63|11.06|9.66|11.03|9.63|0
1656678130000|2022-07-01 12:22:10|10.98|9.58|10.96|9.56|10.98|9.58|10.96|9.56|0
1656678140000|2022-07-01 12:22:20|10.97|9.57|10.96|9.56|10.98|9.58|10.96|9.56|0
1656678150000|2022-07-01 12:22:30|11|9.6|10.95|9.55|11|9.6|10.95|9.55|0
1656678160000|2022-07-01 12:22:40|10.96|9.56|10.95|9.55|10.97|9.57|10.95|9.55|0
1656678170000|2022-07-01 12:22:50|10.97|9.57|10.95|9.55|10.97|9.57|10.95|9.55|0
1656678180000|2022-07-01 12:23:00|10.96|9.56|11.02|9.62|11.02|9.62|10.96|9.56|0
1656678190000|2022-07-01 12:23:10|10.96|9.56|10.97|9.57|10.97|9.57|10.96|9.56|0
1656678200000|2022-07-01 12:23:20|10.98|9.58|10.96|9.56|10.98|9.58|10.96|9.56|0
1656678210000|2022-07-01 12:23:30|10.97|9.57|10.96|9.56|10.97|9.57|10.96|9.56|0
1656678220000|2022-07-01 12:23:40|10.94|9.54|10.94|9.54|10.94|9.54|10.94|9.54|0
1656678230000|2022-07-01 12:23:50|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1656678240000|2022-07-01 12:24:00|10.98|9.58|10.97|9.57|10.98|9.58|10.97|9.57|0
1656678250000|2022-07-01 12:24:10|10.96|9.56|10.96|9.56|10.97|9.57|10.96|9.56|0
1656678260000|2022-07-01 12:24:20|10.97|9.57|10.96|9.56|10.98|9.58|10.96|9.56|0
1656678270000|2022-07-01 12:24:30|10.94|9.54|10.99|9.59|10.99|9.59|10.94|9.54|0
1656678280000|2022-07-01 12:24:40|10.69|9.29|10.68|9.28|10.69|9.29|10.68|9.28|0
1656678300000|2022-07-01 12:25:00|10.66|9.26|10.66|9.26|10.66|9.26|10.66|9.26|0
1656678310000|2022-07-01 12:25:10|10.65|9.25|10.64|9.24|10.66|9.26|10.64|9.24|0
1656678320000|2022-07-01 12:25:20|10.65|9.25|10.69|9.29|10.69|9.29|10.63|9.23|0
1656678330000|2022-07-01 12:25:30|10.68|9.28|10.61|9.21|10.68|9.28|10.61|9.21|0
1656678340000|2022-07-01 12:25:40|10.6|9.2|10.6|9.2|10.61|9.21|10.6|9.2|0
1656678350000|2022-07-01 12:25:50|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1656678360000|2022-07-01 12:26:00|10.6|9.2|10.61|9.21|10.61|9.21|10.6|9.2|0
1656678370000|2022-07-01 12:26:10|10.6|9.2|10.61|9.21|10.61|9.21|10.6|9.2|0
1656678380000|2022-07-01 12:26:20|10.59|9.19|10.66|9.26|10.66|9.26|10.59|9.19|0
1656678390000|2022-07-01 12:26:30|10.65|9.25|10.66|9.26|10.67|9.27|10.65|9.25|0
1656678400000|2022-07-01 12:26:40|10.67|9.27|10.73|9.33|10.73|9.33|10.67|9.27|0
1656678410000|2022-07-01 12:26:50|10.71|9.31|10.73|9.33|10.74|9.34|10.71|9.31|0
1656678420000|2022-07-01 12:27:00|10.71|9.31|10.72|9.32|10.73|9.33|10.71|9.31|0
1656678430000|2022-07-01 12:27:10|10.69|9.29|10.68|9.28|10.69|9.29|10.68|9.28|0
1656678440000|2022-07-01 12:27:20|10.69|9.29|10.69|9.29|10.69|9.29|10.68|9.28|0
1656678450000|2022-07-01 12:27:30|10.72|9.32|10.72|9.32|10.72|9.32|10.71|9.31|0
1656678460000|2022-07-01 12:27:40|10.71|9.31|10.71|9.31|10.72|9.32|10.71|9.31|0
1656678470000|2022-07-01 12:27:50|10.7|9.3|10.72|9.32|10.72|9.32|10.69|9.29|0
1656678480000|2022-07-01 12:28:00|10.76|9.36|10.74|9.34|10.76|9.36|10.73|9.33|0
1656678490000|2022-07-01 12:28:10|10.72|9.32|10.72|9.32|10.72|9.32|10.71|9.31|0
1656678500000|2022-07-01 12:28:20|10.74|9.34|10.74|9.34|10.75|9.35|10.74|9.34|0
1656678510000|2022-07-01 12:28:30|10.75|9.35|10.75|9.35|10.75|9.35|10.74|9.34|0
1656678520000|2022-07-01 12:28:40|10.76|9.36|10.76|9.36|10.76|9.36|10.75|9.35|0
1656678530000|2022-07-01 12:28:50|10.79|9.39|10.8|9.4|10.8|9.4|10.78|9.38|0
1656678540000|2022-07-01 12:29:00|10.79|9.39|10.79|9.39|10.8|9.4|10.79|9.39|0
1656678550000|2022-07-01 12:29:10|10.8|9.4|10.81|9.41|10.81|9.41|10.8|9.4|0
1656678560000|2022-07-01 12:29:20|10.79|9.39|10.76|9.36|10.79|9.39|10.76|9.36|0
1656678570000|2022-07-01 12:29:30|10.75|9.35|10.72|9.32|10.75|9.35|10.72|9.32|0
1656678580000|2022-07-01 12:29:40|10.71|9.31|10.7|9.3|10.71|9.31|10.7|9.3|0
1656678590000|2022-07-01 12:29:50|10.69|9.29|10.66|9.26|10.69|9.29|10.66|9.26|0
1656678600000|2022-07-01 12:30:00|10.64|9.24|10.63|9.23|10.65|9.25|10.63|9.23|0
1656678610000|2022-07-01 12:30:10|10.64|9.24|10.61|9.21|10.64|9.24|10.61|9.21|0
1656678620000|2022-07-01 12:30:20|10.62|9.22|10.63|9.23|10.63|9.23|10.61|9.21|0
1656678630000|2022-07-01 12:30:30|10.66|9.26|10.66|9.26|10.66|9.26|10.66|9.26|0
1656678640000|2022-07-01 12:30:40|10.64|9.24|10.64|9.24|10.65|9.25|10.64|9.24|0
1656678650000|2022-07-01 12:30:50|10.65|9.25|10.65|9.25|10.66|9.26|10.64|9.24|0
1656678660000|2022-07-01 12:31:00|10.7|9.3|10.68|9.28|10.7|9.3|10.68|9.28|0
1656678670000|2022-07-01 12:31:10|10.67|9.27|10.7|9.3|10.7|9.3|10.67|9.27|0
1656678680000|2022-07-01 12:31:20|10.69|9.29|10.69|9.29|10.69|9.29|10.68|9.28|0
1656678690000|2022-07-01 12:31:30|10.68|9.28|10.68|9.28|10.68|9.28|10.68|9.28|0
1656678700000|2022-07-01 12:31:40|10.7|9.3|10.71|9.31|10.71|9.31|10.7|9.3|0
1656678710000|2022-07-01 12:31:50|10.7|9.3|10.71|9.31|10.71|9.31|10.7|9.3|0
1656678720000|2022-07-01 12:32:00|10.72|9.32|10.76|9.36|10.76|9.36|10.72|9.32|0
1656678730000|2022-07-01 12:32:10|10.77|9.37|10.77|9.37|10.78|9.38|10.77|9.37|0
1656678740000|2022-07-01 12:32:20|10.78|9.38|10.79|9.39|10.79|9.39|10.78|9.38|0
1656678750000|2022-07-01 12:32:30|10.8|9.4|10.79|9.39|10.8|9.4|10.79|9.39|0
1656678760000|2022-07-01 12:32:40|10.8|9.4|10.87|9.47|10.87|9.47|10.8|9.4|0
1656678770000|2022-07-01 12:32:50|10.93|9.53|10.95|9.55|10.95|9.55|10.93|9.53|0
1656678780000|2022-07-01 12:33:00|11|9.6|10.97|9.57|11|9.6|10.97|9.57|0
1656678790000|2022-07-01 12:33:10|10.96|9.56|11.03|9.63|11.03|9.63|10.96|9.56|0
1656678800000|2022-07-01 12:33:20|11.02|9.62|11.02|9.62|11.02|9.62|11|9.6|0
1656678810000|2022-07-01 12:33:30|11|9.6|11.02|9.62|11.03|9.63|11|9.6|0
1656678820000|2022-07-01 12:33:40|11|9.6|11.02|9.62|11.02|9.62|10.98|9.58|0
1656678830000|2022-07-01 12:33:50|11.03|9.63|10.99|9.59|11.03|9.63|10.99|9.59|0
1656678840000|2022-07-01 12:34:00|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1656678850000|2022-07-01 12:34:10|11.03|9.63|11.07|9.67|11.07|9.67|11.03|9.63|0
1656678860000|2022-07-01 12:34:20|11.09|9.69|11.1|9.7|11.1|9.7|11.08|9.68|0
1656678870000|2022-07-01 12:34:30|11.12|9.72|11.11|9.71|11.12|9.72|11.1|9.7|0
1656678880000|2022-07-01 12:34:40|11.08|9.68|11.1|9.7|11.11|9.71|11.08|9.68|0
1656678890000|2022-07-01 12:34:50|11.08|9.68|11.1|9.7|11.1|9.7|11.08|9.68|0
1656678900000|2022-07-01 12:35:00|11.11|9.71|11.06|9.66|11.11|9.71|11.06|9.66|0
1656678910000|2022-07-01 12:35:10|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1656678920000|2022-07-01 12:35:20|11.08|9.68|11.06|9.66|11.08|9.68|11.06|9.66|0
1656678930000|2022-07-01 12:35:30|11.08|9.68|11.06|9.66|11.08|9.68|11.06|9.66|0
1656678940000|2022-07-01 12:35:40|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1656678950000|2022-07-01 12:35:50|11.06|9.66|11.04|9.64|11.06|9.66|11.04|9.64|0
1656678960000|2022-07-01 12:36:00|11.05|9.65|11.05|9.65|11.05|9.65|11.04|9.64|0
1656678970000|2022-07-01 12:36:10|11.04|9.64|11.03|9.63|11.04|9.64|11.03|9.63|0
1656678980000|2022-07-01 12:36:20|11.02|9.62|11.02|9.62|11.02|9.62|11|9.6|0
1656678990000|2022-07-01 12:36:30|11|9.6|11.02|9.62|11.02|9.62|11|9.6|0
1656679000000|2022-07-01 12:36:40|11|9.6|10.99|9.59|11|9.6|10.98|9.58|0
1656679020000|2022-07-01 12:37:00|10.97|9.57|10.96|9.56|10.97|9.57|10.96|9.56|0
1656679030000|2022-07-01 12:37:10|10.95|9.55|10.96|9.56|10.96|9.56|10.95|9.55|0
1656679040000|2022-07-01 12:37:20|10.95|9.55|10.93|9.53|10.95|9.55|10.93|9.53|0
1656679050000|2022-07-01 12:37:30|10.91|9.51|10.9|9.5|10.91|9.51|10.9|9.5|0
1656679060000|2022-07-01 12:37:40|10.89|9.49|10.9|9.5|10.9|9.5|10.88|9.48|0
1656679070000|2022-07-01 12:37:50|10.89|9.49|10.9|9.5|10.9|9.5|10.89|9.49|0
1656679080000|2022-07-01 12:38:00|10.93|9.53|10.91|9.51|10.93|9.53|10.91|9.51|0
1656679090000|2022-07-01 12:38:10|10.93|9.53|10.91|9.51|10.93|9.53|10.91|9.51|0
1656679100000|2022-07-01 12:38:20|10.92|9.52|10.91|9.51|10.92|9.52|10.91|9.51|0
1656679110000|2022-07-01 12:38:30|10.9|9.5|10.91|9.51|10.91|9.51|10.9|9.5|0
1656679120000|2022-07-01 12:38:40|10.93|9.53|10.93|9.53|10.93|9.53|10.93|9.53|0
1656679130000|2022-07-01 12:38:50|10.94|9.54|10.94|9.54|10.94|9.54|10.94|9.54|0
1656679140000|2022-07-01 12:39:00|10.93|9.53|10.9|9.5|10.93|9.53|10.9|9.5|0
1656679150000|2022-07-01 12:39:10|10.91|9.51|10.9|9.5|10.93|9.53|10.9|9.5|0
1656679160000|2022-07-01 12:39:20|10.91|9.51|10.93|9.53|10.93|9.53|10.91|9.51|0
1656679170000|2022-07-01 12:39:30|10.9|9.5|10.93|9.53|10.93|9.53|10.9|9.5|0
1656679180000|2022-07-01 12:39:40|10.94|9.54|10.95|9.55|10.95|9.55|10.93|9.53|0
1656679190000|2022-07-01 12:39:50|10.93|9.53|10.95|9.55|10.95|9.55|10.93|9.53|0
1656679200000|2022-07-01 12:40:00|10.97|9.57|10.99|9.59|11.03|9.63|10.97|9.57|0
1656679210000|2022-07-01 12:40:10|11|9.6|10.97|9.57|11|9.6|10.97|9.57|0
1656679220000|2022-07-01 12:40:20|10.96|9.56|10.97|9.57|10.97|9.57|10.96|9.56|0
1656679230000|2022-07-01 12:40:30|10.93|9.53|10.91|9.51|10.94|9.54|10.91|9.51|0
1656679240000|2022-07-01 12:40:40|10.93|9.53|10.94|9.54|10.94|9.54|10.93|9.53|0
1656679250000|2022-07-01 12:40:50|10.96|9.56|10.98|9.58|10.98|9.58|10.96|9.56|0
1656679260000|2022-07-01 12:41:00|10.96|9.56|10.98|9.58|10.98|9.58|10.96|9.56|0
1656679270000|2022-07-01 12:41:10|10.99|9.59|10.96|9.56|10.99|9.59|10.96|9.56|0
1656679280000|2022-07-01 12:41:20|10.97|9.57|10.98|9.58|10.98|9.58|10.97|9.57|0
1656679290000|2022-07-01 12:41:30|10.97|9.57|10.97|9.57|10.98|9.58|10.96|9.56|0
1656679300000|2022-07-01 12:41:40|10.96|9.56|10.97|9.57|10.97|9.57|10.96|9.56|0
1656679310000|2022-07-01 12:41:50|10.96|9.56|10.98|9.58|10.98|9.58|10.96|9.56|0
1656679320000|2022-07-01 12:42:00|10.99|9.59|10.96|9.56|10.99|9.59|10.96|9.56|0
1656679330000|2022-07-01 12:42:10|10.94|9.54|10.95|9.55|10.95|9.55|10.93|9.53|0
1656679340000|2022-07-01 12:42:20|10.93|9.53|10.94|9.54|10.94|9.54|10.93|9.53|0
1656679350000|2022-07-01 12:42:30|10.93|9.53|10.94|9.54|10.94|9.54|10.93|9.53|0
1656679360000|2022-07-01 12:42:40|10.95|9.55|10.95|9.55|10.95|9.55|10.94|9.54|0
1656679370000|2022-07-01 12:42:50|10.97|9.57|10.97|9.57|10.98|9.58|10.97|9.57|0
1656679380000|2022-07-01 12:43:00|10.98|9.58|10.99|9.59|10.99|9.59|10.98|9.58|0
1656679390000|2022-07-01 12:43:10|11|9.6|10.96|9.56|11|9.6|10.95|9.55|0
1656679400000|2022-07-01 12:43:20|10.98|9.58|10.99|9.59|10.99|9.59|10.98|9.58|0
1656679410000|2022-07-01 12:43:30|10.97|9.57|10.97|9.57|10.97|9.57|10.96|9.56|0
1656679420000|2022-07-01 12:43:40|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1656679440000|2022-07-01 12:44:00|11.02|9.62|10.99|9.59|11.02|9.62|10.99|9.59|0
1656679450000|2022-07-01 12:44:10|11|9.6|10.99|9.59|11|9.6|10.97|9.57|0
1656679460000|2022-07-01 12:44:20|11.03|9.63|11.02|9.62|11.03|9.63|11.02|9.62|0
1656679470000|2022-07-01 12:44:30|11|9.6|11.03|9.63|11.03|9.63|11|9.6|0
1656679480000|2022-07-01 12:44:40|11|9.6|11.02|9.62|11.02|9.62|10.99|9.59|0
1656679490000|2022-07-01 12:44:50|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1656679500000|2022-07-01 12:45:00|11.04|9.64|11.03|9.63|11.04|9.64|11.03|9.63|0
1656679510000|2022-07-01 12:45:10|11.02|9.62|11|9.6|11.02|9.62|11|9.6|0
1656679520000|2022-07-01 12:45:20|11.01|9.61|10.98|9.58|11.01|9.61|10.95|9.55|0
1656679530000|2022-07-01 12:45:30|10.97|9.57|10.96|9.56|10.97|9.57|10.96|9.56|0
1656679540000|2022-07-01 12:45:40|10.98|9.58|10.97|9.57|10.98|9.58|10.97|9.57|0
1656679550000|2022-07-01 12:45:50|10.98|9.58|11.03|9.63|11.03|9.63|10.98|9.58|0
1656679560000|2022-07-01 12:46:00|11.04|9.64|11.02|9.62|11.06|9.66|11.02|9.62|0
1656679570000|2022-07-01 12:46:10|11.04|9.64|11.06|9.66|11.06|9.66|11.04|9.64|0
1656679580000|2022-07-01 12:46:20|11.05|9.65|11.06|9.66|11.06|9.66|11.04|9.64|0
1656679590000|2022-07-01 12:46:30|11.09|9.69|11.07|9.67|11.09|9.69|11.06|9.66|0
1656679600000|2022-07-01 12:46:40|11.06|9.66|11.06|9.66|11.07|9.67|11.05|9.65|0
1656679610000|2022-07-01 12:46:50|11.07|9.67|11.08|9.68|11.09|9.69|11.07|9.67|0
1656679620000|2022-07-01 12:47:00|11.09|9.69|11.11|9.71|11.11|9.71|11.08|9.68|0
1656679630000|2022-07-01 12:47:10|11.14|9.74|11.12|9.72|11.14|9.74|11.12|9.72|0
1656679640000|2022-07-01 12:47:20|11.11|9.71|11.09|9.69|11.11|9.71|11.08|9.68|0
1656679650000|2022-07-01 12:47:30|11.11|9.71|11.09|9.69|11.11|9.71|11.09|9.69|0
1656679660000|2022-07-01 12:47:40|11.08|9.68|11.03|9.63|11.08|9.68|11.03|9.63|0
1656679670000|2022-07-01 12:47:50|11|9.6|10.99|9.59|11|9.6|10.99|9.59|0
1656679680000|2022-07-01 12:48:00|10.98|9.58|11|9.6|11|9.6|10.98|9.58|0
1656679690000|2022-07-01 12:48:10|10.99|9.59|10.96|9.56|10.99|9.59|10.96|9.56|0
1656679700000|2022-07-01 12:48:20|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1656679710000|2022-07-01 12:48:30|10.97|9.57|10.97|9.57|10.98|9.58|10.97|9.57|0
1656679720000|2022-07-01 12:48:40|10.99|9.59|10.98|9.58|11|9.6|10.98|9.58|0
1656679730000|2022-07-01 12:48:50|10.99|9.59|10.99|9.59|11|9.6|10.99|9.59|0
1656679740000|2022-07-01 12:49:00|10.98|9.58|10.98|9.58|10.99|9.59|10.98|9.58|0
1656679750000|2022-07-01 12:49:10|10.99|9.59|10.98|9.58|10.99|9.59|10.98|9.58|0
1656679760000|2022-07-01 12:49:20|10.97|9.57|10.97|9.57|10.98|9.58|10.97|9.57|0
1656679770000|2022-07-01 12:49:30|10.95|9.55|10.97|9.57|10.97|9.57|10.95|9.55|0
1656679780000|2022-07-01 12:49:40|10.96|9.56|10.98|9.58|10.98|9.58|10.96|9.56|0
1656679790000|2022-07-01 12:49:50|11|9.6|11.03|9.63|11.03|9.63|11|9.6|0
1656679800000|2022-07-01 12:50:00|11.01|9.61|11|9.6|11.01|9.61|11|9.6|0
1656679810000|2022-07-01 12:50:10|10.98|9.58|10.99|9.59|11.01|9.61|10.98|9.58|0
1656679820000|2022-07-01 12:50:20|11|9.6|10.98|9.58|11|9.6|10.98|9.58|0
1656679830000|2022-07-01 12:50:30|10.97|9.57|10.98|9.58|10.98|9.58|10.97|9.57|0
1656679840000|2022-07-01 12:50:40|10.95|9.55|10.94|9.54|10.96|9.56|10.94|9.54|0
1656679850000|2022-07-01 12:50:50|10.91|9.51|10.94|9.54|10.94|9.54|10.91|9.51|0
1656679860000|2022-07-01 12:51:00|10.92|9.52|10.94|9.54|10.94|9.54|10.92|9.52|0
1656679870000|2022-07-01 12:51:10|10.92|9.52|10.92|9.52|10.94|9.54|10.92|9.52|0
1656679880000|2022-07-01 12:51:20|10.95|9.55|10.95|9.55|10.95|9.55|10.94|9.54|0
1656679890000|2022-07-01 12:51:30|10.94|9.54|10.92|9.52|10.94|9.54|10.92|9.52|0
1656679900000|2022-07-01 12:51:40|10.94|9.54|10.91|9.51|10.94|9.54|10.91|9.51|0
1656679910000|2022-07-01 12:51:50|10.92|9.52|10.91|9.51|10.92|9.52|10.91|9.51|0
1656679920000|2022-07-01 12:52:00|10.92|9.52|10.93|9.53|10.95|9.55|10.92|9.52|0
1656679930000|2022-07-01 12:52:10|10.94|9.54|10.92|9.52|10.94|9.54|10.92|9.52|0
1656679940000|2022-07-01 12:52:20|10.94|9.54|10.92|9.52|10.94|9.54|10.92|9.52|0
1656679950000|2022-07-01 12:52:30|10.91|9.51|10.91|9.51|10.92|9.52|10.91|9.51|0
1656679960000|2022-07-01 12:52:40|10.9|9.5|10.91|9.51|10.91|9.51|10.9|9.5|0
1656679970000|2022-07-01 12:52:50|10.92|9.52|10.96|9.56|10.97|9.57|10.92|9.52|0
1656679980000|2022-07-01 12:53:00|10.98|9.58|11|9.6|11.01|9.61|10.98|9.58|0
1656679990000|2022-07-01 12:53:10|10.99|9.59|11.04|9.64|11.04|9.64|10.99|9.59|0
1656680000000|2022-07-01 12:53:20|11.03|9.63|11.05|9.65|11.05|9.65|11.03|9.63|0
1656680010000|2022-07-01 12:53:30|11.06|9.66|11.1|9.7|11.1|9.7|11.06|9.66|0
1656680020000|2022-07-01 12:53:40|11.09|9.69|11.07|9.67|11.09|9.69|11.07|9.67|0
1656680030000|2022-07-01 12:53:50|11.08|9.68|11.07|9.67|11.08|9.68|11.07|9.67|0
1656680040000|2022-07-01 12:54:00|11.05|9.65|11.04|9.64|11.05|9.65|11.04|9.64|0
1656680050000|2022-07-01 12:54:10|11.03|9.63|11.01|9.61|11.04|9.64|11.01|9.61|0
1656680060000|2022-07-01 12:54:20|11.02|9.62|11.02|9.62|11.04|9.64|11.01|9.61|0
1656680070000|2022-07-01 12:54:30|11.01|9.61|10.98|9.58|11.01|9.61|10.98|9.58|0
1656680080000|2022-07-01 12:54:40|11.01|9.61|11.04|9.64|11.04|9.64|11.01|9.61|0
1656680090000|2022-07-01 12:54:50|11.03|9.63|11.01|9.61|11.04|9.64|11.01|9.61|0
1656680100000|2022-07-01 12:55:00|11|9.6|10.97|9.57|11|9.6|10.97|9.57|0
1656680110000|2022-07-01 12:55:10|10.96|9.56|10.96|9.56|10.97|9.57|10.96|9.56|0
1656680120000|2022-07-01 12:55:20|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1656680130000|2022-07-01 12:55:30|10.97|9.57|10.97|9.57|10.97|9.57|10.95|9.55|0
1656680140000|2022-07-01 12:55:40|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1656680150000|2022-07-01 12:55:50|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1656680160000|2022-07-01 12:56:00|11|9.6|10.97|9.57|11|9.6|10.97|9.57|0
1656680170000|2022-07-01 12:56:10|10.95|9.55|10.98|9.58|10.98|9.58|10.95|9.55|0
1656680180000|2022-07-01 12:56:20|11|9.6|10.99|9.59|11|9.6|10.99|9.59|0
1656680190000|2022-07-01 12:56:30|10.98|9.58|11|9.6|11|9.6|10.98|9.58|0
1656680200000|2022-07-01 12:56:40|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1656680210000|2022-07-01 12:56:50|10.97|9.57|10.97|9.57|10.97|9.57|10.97|9.57|0
1656680220000|2022-07-01 12:57:00|10.96|9.56|10.96|9.56|10.96|9.56|10.95|9.55|0
1656680230000|2022-07-01 12:57:10|10.97|9.57|10.97|9.57|10.97|9.57|10.97|9.57|0
1656680240000|2022-07-01 12:57:20|10.96|9.56|11|9.6|11|9.6|10.96|9.56|0
1656680250000|2022-07-01 12:57:30|10.99|9.59|10.9|9.5|10.99|9.59|10.9|9.5|0
1656680260000|2022-07-01 12:57:40|10.89|9.49|10.9|9.5|10.9|9.5|10.89|9.49|0
1656680270000|2022-07-01 12:57:50|10.89|9.49|10.89|9.49|10.89|9.49|10.89|9.49|0
1656680280000|2022-07-01 12:58:00|10.88|9.48|10.86|9.46|10.88|9.48|10.86|9.46|0
1656680290000|2022-07-01 12:58:10|10.83|9.43|10.86|9.46|10.86|9.46|10.83|9.43|0
1656680300000|2022-07-01 12:58:20|10.87|9.47|10.87|9.47|10.87|9.47|10.87|9.47|0
1656680310000|2022-07-01 12:58:30|10.88|9.48|10.88|9.48|10.88|9.48|10.87|9.47|0
1656680320000|2022-07-01 12:58:40|10.86|9.46|10.88|9.48|10.88|9.48|10.86|9.46|0
1656680330000|2022-07-01 12:58:50|10.89|9.49|10.88|9.48|10.89|9.49|10.88|9.48|0
1656680340000|2022-07-01 12:59:00|10.89|9.49|10.95|9.55|10.95|9.55|10.89|9.49|0
1656680350000|2022-07-01 12:59:10|10.94|9.54|10.93|9.53|10.94|9.54|10.93|9.53|0
1656680360000|2022-07-01 12:59:20|10.92|9.52|10.89|9.49|10.94|9.54|10.89|9.49|0
1656680370000|2022-07-01 12:59:30|10.9|9.5|10.9|9.5|10.9|9.5|10.9|9.5|0
1656680380000|2022-07-01 12:59:40|10.96|9.56|10.97|9.57|10.97|9.57|10.96|9.56|0
1656680390000|2022-07-01 12:59:50|10.96|9.56|11.04|9.64|11.04|9.64|10.96|9.56|0
1656680400000|2022-07-01 13:00:00|11.05|9.65|11.06|9.66|11.07|9.67|11.05|9.65|0
1656680410000|2022-07-01 13:00:10|10.96|9.56|11.03|9.63|11.03|9.63|10.96|9.56|0
1656680420000|2022-07-01 13:00:20|11.05|9.65|11.12|9.72|11.12|9.72|11.05|9.65|0
1656680430000|2022-07-01 13:00:30|11.13|9.73|11.13|9.73|11.13|9.73|11.13|9.73|0
1656680440000|2022-07-01 13:00:40|11.11|9.71|11.15|9.75|11.15|9.75|11.11|9.71|0
1656680450000|2022-07-01 13:00:50|11.16|9.76|11.13|9.73|11.17|9.77|11.13|9.73|0
1656680460000|2022-07-01 13:01:00|11.09|9.69|11.12|9.72|11.12|9.72|11.09|9.69|0
1656680470000|2022-07-01 13:01:10|11.16|9.76|11.15|9.75|11.16|9.76|11.15|9.75|0
1656680480000|2022-07-01 13:01:20|11.14|9.74|11.17|9.77|11.17|9.77|11.14|9.74|0
1656680490000|2022-07-01 13:01:30|11.19|9.79|11.19|9.79|11.21|9.81|11.19|9.79|0
1656680500000|2022-07-01 13:01:40|11.2|9.8|11.2|9.8|11.2|9.8|11.19|9.79|0
1656680510000|2022-07-01 13:01:50|11.21|9.81|11.23|9.83|11.23|9.83|11.21|9.81|0
1656680520000|2022-07-01 13:02:00|11.22|9.82|11.22|9.82|11.22|9.82|11.21|9.81|0
1656680530000|2022-07-01 13:02:10|11.23|9.83|11.25|9.85|11.25|9.85|11.21|9.81|0
1656680540000|2022-07-01 13:02:20|11.23|9.83|11.24|9.84|11.24|9.84|11.23|9.83|0
1656680550000|2022-07-01 13:02:30|11.25|9.85|11.22|9.82|11.25|9.85|11.22|9.82|0
1656680560000|2022-07-01 13:02:40|11.21|9.81|11.22|9.82|11.22|9.82|11.21|9.81|0
1656680570000|2022-07-01 13:02:50|11.2|9.8|11.16|9.76|11.2|9.8|11.16|9.76|0
1656680580000|2022-07-01 13:03:00|11.17|9.77|11.2|9.8|11.21|9.81|11.17|9.77|0
1656680590000|2022-07-01 13:03:10|11.19|9.79|11.19|9.79|11.2|9.8|11.19|9.79|0
1656680600000|2022-07-01 13:03:20|11.22|9.82|11.24|9.84|11.24|9.84|11.22|9.82|0
1656680610000|2022-07-01 13:03:30|11.19|9.79|11.16|9.76|11.2|9.8|11.16|9.76|0
1656680620000|2022-07-01 13:03:40|11.17|9.77|11.17|9.77|11.19|9.79|11.17|9.77|0
1656680630000|2022-07-01 13:03:50|11.16|9.76|11.21|9.81|11.22|9.82|11.16|9.76|0
1656680640000|2022-07-01 13:04:00|11.19|9.79|11.15|9.75|11.19|9.79|11.11|9.71|0
1656680650000|2022-07-01 13:04:10|11.13|9.73|11.09|9.69|11.14|9.74|11.09|9.69|0
1656680660000|2022-07-01 13:04:20|11.08|9.68|11.07|9.67|11.09|9.69|11.07|9.67|0
1656680670000|2022-07-01 13:04:30|11.06|9.66|11.07|9.67|11.07|9.67|11.06|9.66|0
1656680680000|2022-07-01 13:04:40|11.08|9.68|11.05|9.65|11.08|9.68|11.05|9.65|0
1656680690000|2022-07-01 13:04:50|11.06|9.66|11.06|9.66|11.07|9.67|11.06|9.66|0
1656680700000|2022-07-01 13:05:00|11.07|9.67|11.08|9.68|11.08|9.68|11.06|9.66|0
1656680710000|2022-07-01 13:05:10|11.09|9.69|11.11|9.71|11.11|9.71|11.08|9.68|0
1656680720000|2022-07-01 13:05:20|11.08|9.68|11.1|9.7|11.1|9.7|11.08|9.68|0
1656680730000|2022-07-01 13:05:30|11.09|9.69|11.08|9.68|11.09|9.69|11.08|9.68|0
1656680740000|2022-07-01 13:05:40|11.07|9.67|11.03|9.63|11.07|9.67|11.03|9.63|0
1656680750000|2022-07-01 13:05:50|11.05|9.65|11.05|9.65|11.05|9.65|11.03|9.63|0
1656680760000|2022-07-01 13:06:00|11.03|9.63|10.99|9.59|11.03|9.63|10.99|9.59|0
1656680770000|2022-07-01 13:06:10|10.98|9.58|10.97|9.57|10.99|9.59|10.97|9.57|0
1656680780000|2022-07-01 13:06:20|10.98|9.58|11.01|9.61|11.01|9.61|10.98|9.58|0
1656680790000|2022-07-01 13:06:30|11|9.6|11|9.6|11|9.6|10.98|9.58|0
1656680800000|2022-07-01 13:06:40|10.99|9.59|11.02|9.62|11.02|9.62|10.99|9.59|0
1656680810000|2022-07-01 13:06:50|11|9.6|11.01|9.61|11.01|9.61|11|9.6|0
1656680820000|2022-07-01 13:07:00|11|9.6|10.98|9.58|11|9.6|10.98|9.58|0
1656680830000|2022-07-01 13:07:10|10.99|9.59|11|9.6|11|9.6|10.99|9.59|0
1656680840000|2022-07-01 13:07:20|11.01|9.61|11.01|9.61|11.01|9.61|11|9.6|0
1656680850000|2022-07-01 13:07:30|11|9.6|10.98|9.58|11|9.6|10.98|9.58|0
1656680860000|2022-07-01 13:07:40|10.99|9.59|10.97|9.57|10.99|9.59|10.97|9.57|0
1656680880000|2022-07-01 13:08:00|10.99|9.59|11.01|9.61|11.01|9.61|10.99|9.59|0
1656680890000|2022-07-01 13:08:10|11.02|9.62|11.06|9.66|11.06|9.66|11.02|9.62|0
1656680900000|2022-07-01 13:08:20|11.07|9.67|11.09|9.69|11.1|9.7|11.07|9.67|0
1656680910000|2022-07-01 13:08:30|11.02|9.62|11|9.6|11.02|9.62|11|9.6|0
1656680920000|2022-07-01 13:08:40|10.99|9.59|11.01|9.61|11.01|9.61|10.98|9.58|0
1656680930000|2022-07-01 13:08:50|11.03|9.63|11.01|9.61|11.03|9.63|11.01|9.61|0
1656680940000|2022-07-01 13:09:00|11.02|9.62|11.02|9.62|11.03|9.63|11.02|9.62|0
1656680950000|2022-07-01 13:09:10|11.03|9.63|11.03|9.63|11.04|9.64|11.03|9.63|0
1656680960000|2022-07-01 13:09:20|11.02|9.62|11.04|9.64|11.04|9.64|11.02|9.62|0
1656680970000|2022-07-01 13:09:30|11.02|9.62|11.02|9.62|11.02|9.62|11.01|9.61|0
1656680980000|2022-07-01 13:09:40|11.03|9.63|11.03|9.63|11.03|9.63|11.02|9.62|0
1656680990000|2022-07-01 13:09:50|11.04|9.64|11.07|9.67|11.07|9.67|11.04|9.64|0
1656681000000|2022-07-01 13:10:00|11.09|9.69|11.08|9.68|11.1|9.7|11.08|9.68|0
1656681010000|2022-07-01 13:10:10|11.07|9.67|11.09|9.69|11.1|9.7|11.07|9.67|0
1656681020000|2022-07-01 13:10:20|11.07|9.67|11.09|9.69|11.1|9.7|11.07|9.67|0
1656681030000|2022-07-01 13:10:30|11.08|9.68|11.08|9.68|11.09|9.69|11.08|9.68|0
1656681040000|2022-07-01 13:10:40|11.09|9.69|11.1|9.7|11.1|9.7|11.09|9.69|0
1656681050000|2022-07-01 13:10:50|11.11|9.71|11.12|9.72|11.12|9.72|11.11|9.71|0
1656681060000|2022-07-01 13:11:00|11.11|9.71|11.12|9.72|11.12|9.72|11.11|9.71|0
1656681070000|2022-07-01 13:11:10|11.11|9.71|11.12|9.72|11.12|9.72|11.11|9.71|0
1656681080000|2022-07-01 13:11:20|11.11|9.71|11.16|9.76|11.16|9.76|11.11|9.71|0
1656681090000|2022-07-01 13:11:30|11.15|9.75|11.18|9.78|11.18|9.78|11.15|9.75|0
1656681100000|2022-07-01 13:11:40|11.19|9.79|11.18|9.78|11.19|9.79|11.18|9.78|0
1656681110000|2022-07-01 13:11:50|11.17|9.77|11.19|9.79|11.19|9.79|11.17|9.77|0
1656681120000|2022-07-01 13:12:00|11.15|9.75|11.19|9.79|11.19|9.79|11.15|9.75|0
1656681130000|2022-07-01 13:12:10|11.18|9.78|11.19|9.79|11.19|9.79|11.18|9.78|0
1656681140000|2022-07-01 13:12:20|11.18|9.78|11.18|9.78|11.18|9.78|11.17|9.77|0
1656681150000|2022-07-01 13:12:30|11.2|9.8|11.18|9.78|11.22|9.82|11.18|9.78|0
1656681160000|2022-07-01 13:12:40|11.19|9.79|11.17|9.77|11.2|9.8|11.17|9.77|0
1656681170000|2022-07-01 13:12:50|11.15|9.75|11.13|9.73|11.15|9.75|11.13|9.73|0
1656681180000|2022-07-01 13:13:00|11.14|9.74|11.12|9.72|11.14|9.74|11.12|9.72|0
1656681190000|2022-07-01 13:13:10|11.11|9.71|11.11|9.71|11.12|9.72|11.11|9.71|0
1656681200000|2022-07-01 13:13:20|11.12|9.72|11.17|9.77|11.17|9.77|11.12|9.72|0
1656681210000|2022-07-01 13:13:30|11.15|9.75|11.16|9.76|11.16|9.76|11.15|9.75|0
1656681220000|2022-07-01 13:13:40|11.17|9.77|11.12|9.72|11.17|9.77|11.12|9.72|0
1656681230000|2022-07-01 13:13:50|11.15|9.75|11.17|9.77|11.17|9.77|11.15|9.75|0
1656681240000|2022-07-01 13:14:00|11.18|9.78|11.19|9.79|11.19|9.79|11.18|9.78|0
1656681250000|2022-07-01 13:14:10|11.18|9.78|11.16|9.76|11.18|9.78|11.16|9.76|0
1656681260000|2022-07-01 13:14:20|11.15|9.75|11.14|9.74|11.16|9.76|11.14|9.74|0
1656681270000|2022-07-01 13:14:30|11.15|9.75|11.16|9.76|11.16|9.76|11.15|9.75|0
1656681280000|2022-07-01 13:14:40|11.17|9.77|11.16|9.76|11.17|9.77|11.16|9.76|0
1656681290000|2022-07-01 13:14:50|11.15|9.75|11.15|9.75|11.15|9.75|11.15|9.75|0
1656681300000|2022-07-01 13:15:00|11.16|9.76|11.19|9.79|11.19|9.79|11.16|9.76|0
1656681310000|2022-07-01 13:15:10|11.18|9.78|11.14|9.74|11.18|9.78|11.14|9.74|0
1656681320000|2022-07-01 13:15:20|11.11|9.71|11.12|9.72|11.12|9.72|11.1|9.7|0
1656681330000|2022-07-01 13:15:30|11.15|9.75|11.14|9.74|11.16|9.76|11.14|9.74|0
1656681340000|2022-07-01 13:15:40|11.12|9.72|11.12|9.72|11.14|9.74|11.11|9.71|0
1656681350000|2022-07-01 13:15:50|11.11|9.71|11.11|9.71|11.12|9.72|11.11|9.71|0
1656681360000|2022-07-01 13:16:00|11.14|9.74|11.14|9.74|11.14|9.74|11.12|9.72|0
1656681370000|2022-07-01 13:16:10|11.15|9.75|11.16|9.76|11.16|9.76|11.15|9.75|0
1656681380000|2022-07-01 13:16:20|11.17|9.77|11.18|9.78|11.18|9.78|11.17|9.77|0
1656681390000|2022-07-01 13:16:30|11.17|9.77|11.13|9.73|11.17|9.77|11.13|9.73|0
1656681400000|2022-07-01 13:16:40|11.12|9.72|11.16|9.76|11.16|9.76|11.12|9.72|0
1656681410000|2022-07-01 13:16:50|11.17|9.77|11.17|9.77|11.17|9.77|11.16|9.76|0
1656681430000|2022-07-01 13:17:10|11.18|9.78|11.19|9.79|11.19|9.79|11.18|9.78|0
1656681440000|2022-07-01 13:17:20|11.2|9.8|11.2|9.8|11.2|9.8|11.2|9.8|0
1656681450000|2022-07-01 13:17:30|11.17|9.77|11.18|9.78|11.18|9.78|11.17|9.77|0
1656681460000|2022-07-01 13:17:40|11.19|9.79|11.17|9.77|11.19|9.79|11.17|9.77|0
1656681470000|2022-07-01 13:17:50|11.18|9.78|11.2|9.8|11.2|9.8|11.18|9.78|0
1656681490000|2022-07-01 13:18:10|11.19|9.79|11.2|9.8|11.2|9.8|11.19|9.79|0
1656681500000|2022-07-01 13:18:20|11.21|9.81|11.17|9.77|11.21|9.81|11.17|9.77|0
1656681520000|2022-07-01 13:18:40|11.18|9.78|11.19|9.79|11.19|9.79|11.18|9.78|0
1656681530000|2022-07-01 13:18:50|11.2|9.8|11.2|9.8|11.2|9.8|11.2|9.8|0
1656681540000|2022-07-01 13:19:00|11.22|9.82|11.22|9.82|11.22|9.82|11.2|9.8|0
1656681550000|2022-07-01 13:19:10|11.23|9.83|11.22|9.82|11.23|9.83|11.22|9.82|0
1656681560000|2022-07-01 13:19:20|11.23|9.83|11.22|9.82|11.23|9.83|11.22|9.82|0
1656681570000|2022-07-01 13:19:30|11.2|9.8|11.22|9.82|11.22|9.82|11.2|9.8|0
1656681580000|2022-07-01 13:19:40|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1656681590000|2022-07-01 13:19:50|11.22|9.82|11.23|9.83|11.23|9.83|11.22|9.82|0
1656681600000|2022-07-01 13:20:00|11.21|9.81|11.24|9.84|11.24|9.84|11.21|9.81|0
1656681610000|2022-07-01 13:20:10|11.25|9.85|11.18|9.78|11.25|9.85|11.18|9.78|0
1656681620000|2022-07-01 13:20:20|11.17|9.77|11.18|9.78|11.18|9.78|11.17|9.77|0
1656681630000|2022-07-01 13:20:30|11.16|9.76|11.19|9.79|11.19|9.79|11.16|9.76|0
1656681640000|2022-07-01 13:20:40|11.17|9.77|11.17|9.77|11.17|9.77|11.16|9.76|0
1656681650000|2022-07-01 13:20:50|11.15|9.75|11.15|9.75|11.15|9.75|11.15|9.75|0
1656681660000|2022-07-01 13:21:00|11.19|9.79|11.18|9.78|11.19|9.79|11.18|9.78|0
1656681670000|2022-07-01 13:21:10|11.22|9.82|11.24|9.84|11.26|9.86|11.22|9.82|0
1656681680000|2022-07-01 13:21:20|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1656681690000|2022-07-01 13:21:30|11.25|9.85|11.23|9.83|11.25|9.85|11.22|9.82|0
1656681700000|2022-07-01 13:21:40|11.25|9.85|11.25|9.85|11.25|9.85|11.23|9.83|0
1656681710000|2022-07-01 13:21:50|11.23|9.83|11.22|9.82|11.23|9.83|11.2|9.8|0
1656681720000|2022-07-01 13:22:00|11.2|9.8|11.2|9.8|11.22|9.82|11.19|9.79|0
1656681730000|2022-07-01 13:22:10|11.22|9.82|11.25|9.85|11.25|9.85|11.22|9.82|0
1656681740000|2022-07-01 13:22:20|11.23|9.83|11.24|9.84|11.24|9.84|11.22|9.82|0
1656681750000|2022-07-01 13:22:30|11.22|9.82|11.24|9.84|11.24|9.84|11.22|9.82|0
1656681760000|2022-07-01 13:22:40|11.25|9.85|11.24|9.84|11.25|9.85|11.23|9.83|0
1656681770000|2022-07-01 13:22:50|11.25|9.85|11.26|9.86|11.27|9.87|11.25|9.85|0
1656681780000|2022-07-01 13:23:00|11.24|9.84|11.25|9.85|11.26|9.86|11.24|9.84|0
1656681790000|2022-07-01 13:23:10|11.26|9.86|11.26|9.86|11.26|9.86|11.25|9.85|0
1656681800000|2022-07-01 13:23:20|11.25|9.85|11.26|9.86|11.26|9.86|11.25|9.85|0
1656681810000|2022-07-01 13:23:30|11.27|9.87|11.3|9.9|11.3|9.9|11.27|9.87|0
1656681820000|2022-07-01 13:23:40|11.27|9.87|11.26|9.86|11.27|9.87|11.26|9.86|0
1656681830000|2022-07-01 13:23:50|11.28|9.88|11.27|9.87|11.28|9.88|11.27|9.87|0
1656681840000|2022-07-01 13:24:00|11.26|9.86|11.22|9.82|11.26|9.86|11.22|9.82|0
1656681850000|2022-07-01 13:24:10|11.2|9.8|11.23|9.83|11.23|9.83|11.2|9.8|0
1656681860000|2022-07-01 13:24:20|11.24|9.84|11.24|9.84|11.24|9.84|11.24|9.84|0
1656681870000|2022-07-01 13:24:30|11.23|9.83|11.24|9.84|11.25|9.85|11.23|9.83|0
1656681880000|2022-07-01 13:24:40|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1656681890000|2022-07-01 13:24:50|11.22|9.82|11.22|9.82|11.23|9.83|11.22|9.82|0
1656681900000|2022-07-01 13:25:00|11.18|9.78|11.17|9.77|11.18|9.78|11.17|9.77|0
1656681910000|2022-07-01 13:25:10|11.18|9.78|11.2|9.8|11.2|9.8|11.18|9.78|0
1656681920000|2022-07-01 13:25:20|11.19|9.79|11.15|9.75|11.19|9.79|11.15|9.75|0
1656681930000|2022-07-01 13:25:30|11.16|9.76|11.16|9.76|11.17|9.77|11.16|9.76|0
1656681940000|2022-07-01 13:25:40|11.17|9.77|11.17|9.77|11.18|9.78|11.17|9.77|0
1656681950000|2022-07-01 13:25:50|11.15|9.75|11.11|9.71|11.15|9.75|11.1|9.7|0
1656681960000|2022-07-01 13:26:00|11.1|9.7|11.11|9.71|11.11|9.71|11.1|9.7|0
1656681970000|2022-07-01 13:26:10|11.12|9.72|11.16|9.76|11.16|9.76|11.12|9.72|0
1656681980000|2022-07-01 13:26:20|11.15|9.75|11.16|9.76|11.16|9.76|11.13|9.73|0
1656681990000|2022-07-01 13:26:30|11.13|9.73|11.11|9.71|11.13|9.73|11.11|9.71|0
1656682000000|2022-07-01 13:26:40|11.1|9.7|11.09|9.69|11.1|9.7|11.09|9.69|0
1656682010000|2022-07-01 13:26:50|11.1|9.7|11.12|9.72|11.12|9.72|11.1|9.7|0
1656682020000|2022-07-01 13:27:00|11.13|9.73|11.13|9.73|11.15|9.75|11.13|9.73|0
1656682030000|2022-07-01 13:27:10|11.18|9.78|11.14|9.74|11.18|9.78|11.13|9.73|0
1656682040000|2022-07-01 13:27:20|11.15|9.75|11.12|9.72|11.15|9.75|11.12|9.72|0
1656682050000|2022-07-01 13:27:30|11.13|9.73|11.15|9.75|11.16|9.76|11.13|9.73|0
1656682060000|2022-07-01 13:27:40|11.11|9.71|11.12|9.72|11.13|9.73|11.11|9.71|0
1656682070000|2022-07-01 13:27:50|11.11|9.71|11.08|9.68|11.11|9.71|11.08|9.68|0
1656682080000|2022-07-01 13:28:00|11.07|9.67|11.09|9.69|11.11|9.71|11.07|9.67|0
1656682090000|2022-07-01 13:28:10|11.08|9.68|11.08|9.68|11.08|9.68|11.07|9.67|0
1656682100000|2022-07-01 13:28:20|11.09|9.69|11.1|9.7|11.1|9.7|11.09|9.69|0
1656682110000|2022-07-01 13:28:30|11.11|9.71|11.14|9.74|11.14|9.74|11.11|9.71|0
1656682120000|2022-07-01 13:28:40|11.15|9.75|11.16|9.76|11.16|9.76|11.15|9.75|0
1656682130000|2022-07-01 13:28:50|11.15|9.75|11.17|9.77|11.18|9.78|11.15|9.75|0
1656682140000|2022-07-01 13:29:00|11.18|9.78|11.15|9.75|11.19|9.79|11.15|9.75|0
1656682150000|2022-07-01 13:29:10|11.11|9.71|11.09|9.69|11.11|9.71|11.05|9.65|0
1656682160000|2022-07-01 13:29:20|11.08|9.68|11.11|9.71|11.11|9.71|11.08|9.68|0
1656682170000|2022-07-01 13:29:30|11.1|9.7|11.11|9.71|11.11|9.71|11.09|9.69|0
1656682180000|2022-07-01 13:29:40|11.1|9.7|11.1|9.7|11.1|9.7|11.07|9.67|0
1656682190000|2022-07-01 13:29:50|11.08|9.68|11.07|9.67|11.08|9.68|11.07|9.67|0
1656682200000|2022-07-01 13:30:00|11.05|9.65|11.15|9.75|11.15|9.75|11.05|9.65|0
1656682210000|2022-07-01 13:30:10|11.14|9.74|11.33|9.93|11.33|9.93|11.14|9.74|0
1656682220000|2022-07-01 13:30:20|11.35|9.95|11.37|9.97|11.38|9.98|11.34|9.94|0
1656682230000|2022-07-01 13:30:30|11.39|9.99|11.44|10.04|11.45|10.05|11.39|9.99|0
1656682240000|2022-07-01 13:30:40|11.39|9.99|11.32|9.92|11.39|9.99|11.32|9.92|0
1656682250000|2022-07-01 13:30:50|11.37|9.97|11.41|10.01|11.44|10.04|11.37|9.97|0
1656682260000|2022-07-01 13:31:00|11.4|10|11.42|10.02|11.42|10.02|11.35|9.95|0
1656682270000|2022-07-01 13:31:10|11.41|10.01|11.48|10.08|11.54|10.14|11.41|10.01|0
1656682280000|2022-07-01 13:31:20|11.42|10.02|11.57|10.17|11.57|10.17|11.4|10|0
1656682290000|2022-07-01 13:31:30|11.59|10.19|11.54|10.14|11.59|10.19|11.54|10.14|0
1656682300000|2022-07-01 13:31:40|11.48|10.08|11.44|10.04|11.48|10.08|11.44|10.04|0
1656682310000|2022-07-01 13:31:50|11.36|9.96|11.26|9.86|11.36|9.96|11.26|9.86|0
1656682320000|2022-07-01 13:32:00|11.24|9.84|10.79|9.39|11.24|9.84|10.79|9.39|0
1656682330000|2022-07-01 13:32:10|10.83|9.43|10.77|9.37|10.83|9.43|10.75|9.35|0
1656682340000|2022-07-01 13:32:20|10.73|9.33|10.67|9.27|10.73|9.33|10.67|9.27|0
1656682350000|2022-07-01 13:32:30|10.69|9.29|10.73|9.33|10.73|9.33|10.69|9.29|0
1656682360000|2022-07-01 13:32:40|10.75|9.35|10.81|9.41|10.82|9.42|10.75|9.35|0
1656682370000|2022-07-01 13:32:50|10.89|9.49|11.06|9.66|11.06|9.66|10.89|9.49|0
1656682380000|2022-07-01 13:33:00|11.03|9.63|11.05|9.65|11.08|9.68|11.03|9.63|0
1656682390000|2022-07-01 13:33:10|11.11|9.71|11.02|9.62|11.11|9.71|11|9.6|0
1656682400000|2022-07-01 13:33:20|11.11|9.71|11.1|9.7|11.15|9.75|11.1|9.7|0
1656682410000|2022-07-01 13:33:30|11.18|9.78|11.24|9.84|11.24|9.84|11.16|9.76|0
1656682420000|2022-07-01 13:33:40|11.23|9.83|11.26|9.86|11.26|9.86|11.23|9.83|0
1656682430000|2022-07-01 13:33:50|11.22|9.82|11.08|9.68|11.22|9.82|11.08|9.68|0
1656682440000|2022-07-01 13:34:00|11.05|9.65|11|9.6|11.05|9.65|11|9.6|0
1656682450000|2022-07-01 13:34:10|10.94|9.54|10.86|9.46|10.95|9.55|10.86|9.46|0
1656682460000|2022-07-01 13:34:20|10.88|9.48|10.81|9.41|10.9|9.5|10.81|9.41|0
1656682470000|2022-07-01 13:34:30|10.82|9.42|10.78|9.38|10.82|9.42|10.77|9.37|0
1656682480000|2022-07-01 13:34:40|10.77|9.37|10.83|9.43|10.83|9.43|10.75|9.35|0
1656682490000|2022-07-01 13:34:50|10.89|9.49|10.91|9.51|10.94|9.54|10.89|9.49|0
1656682500000|2022-07-01 13:35:00|10.89|9.49|10.76|9.36|10.89|9.49|10.76|9.36|0
1656682510000|2022-07-01 13:35:10|10.72|9.32|10.73|9.33|10.73|9.33|10.69|9.29|0
1656682520000|2022-07-01 13:35:20|10.71|9.31|10.69|9.29|10.71|9.31|10.62|9.22|0
1656682530000|2022-07-01 13:35:30|10.61|9.21|10.64|9.24|10.64|9.24|10.61|9.21|0
1656682540000|2022-07-01 13:35:40|10.48|9.08|10.5|9.1|10.5|9.1|10.46|9.06|0
1656682550000|2022-07-01 13:35:50|10.51|9.11|11.08|9.68|11.11|9.71|10.51|9.11|0
1656682560000|2022-07-01 13:36:00|11.06|9.66|11.02|9.62|11.07|9.67|11.02|9.62|0
1656682570000|2022-07-01 13:36:10|11|9.6|11.05|9.65|11.06|9.66|11|9.6|0
1656682580000|2022-07-01 13:36:20|11|9.6|11.05|9.65|11.05|9.65|11|9.6|0
1656682590000|2022-07-01 13:36:30|11.07|9.67|11.13|9.73|11.13|9.73|11.07|9.67|0
1656682600000|2022-07-01 13:36:40|11.16|9.76|11.17|9.77|11.17|9.77|11.15|9.75|0
1656682610000|2022-07-01 13:36:50|11.19|9.79|11.28|9.88|11.28|9.88|11.17|9.77|0
1656682620000|2022-07-01 13:37:00|11.29|9.89|11.37|9.97|11.38|9.98|11.29|9.89|0
1656682630000|2022-07-01 13:37:10|11.34|9.94|11.43|10.03|11.43|10.03|11.34|9.94|0
1656682640000|2022-07-01 13:37:20|11.44|10.04|11.41|10.01|11.45|10.05|11.41|10.01|0
1656682650000|2022-07-01 13:37:30|11.43|10.03|11.36|9.96|11.43|10.03|11.36|9.96|0
1656682660000|2022-07-01 13:37:40|11.37|9.97|11.32|9.92|11.37|9.97|11.32|9.92|0
1656682670000|2022-07-01 13:37:50|11.36|9.96|11.41|10.01|11.41|10.01|11.35|9.95|0
1656682680000|2022-07-01 13:38:00|11.45|10.05|11.5|10.1|11.5|10.1|11.45|10.05|0
1656682690000|2022-07-01 13:38:10|11.39|9.99|11.29|9.89|11.39|9.99|11.29|9.89|0
1656682700000|2022-07-01 13:38:20|11.27|9.87|11.23|9.83|11.3|9.9|11.23|9.83|0
1656682710000|2022-07-01 13:38:30|11.28|9.88|11.23|9.83|11.28|9.88|11.23|9.83|0
1656682720000|2022-07-01 13:38:40|11.17|9.77|11.13|9.73|11.17|9.77|11.12|9.72|0
1656682730000|2022-07-01 13:38:50|11.16|9.76|11.24|9.84|11.24|9.84|11.16|9.76|0
1656682740000|2022-07-01 13:39:00|11.16|9.76|11.24|9.84|11.25|9.85|11.16|9.76|0
1656682750000|2022-07-01 13:39:10|11.28|9.88|11.32|9.92|11.32|9.92|11.24|9.84|0
1656682760000|2022-07-01 13:39:20|11.3|9.9|11.31|9.91|11.31|9.91|11.25|9.85|0
1656682770000|2022-07-01 13:39:30|11.4|10|11.36|9.96|11.4|10|11.35|9.95|0
1656682780000|2022-07-01 13:39:40|11.42|10.02|11.35|9.95|11.42|10.02|11.35|9.95|0
1656682790000|2022-07-01 13:39:50|11.3|9.9|11.34|9.94|11.36|9.96|11.3|9.9|0
1656682800000|2022-07-01 13:40:00|11.32|9.92|11.34|9.94|11.38|9.98|11.32|9.92|0
1656682810000|2022-07-01 13:40:10|11.36|9.96|11.43|10.03|11.43|10.03|11.36|9.96|0
1656682820000|2022-07-01 13:40:20|11.49|10.09|11.59|10.19|11.59|10.19|11.49|10.09|0
1656682830000|2022-07-01 13:40:30|11.62|10.22|11.63|10.23|11.68|10.28|11.62|10.22|0
1656682840000|2022-07-01 13:40:40|11.59|10.19|11.51|10.11|11.59|10.19|11.51|10.11|0
1656682850000|2022-07-01 13:40:50|11.58|10.18|11.63|10.23|11.63|10.23|11.58|10.18|0
1656682860000|2022-07-01 13:41:00|11.64|10.24|11.72|10.32|11.72|10.32|11.64|10.24|0
1656682870000|2022-07-01 13:41:10|11.78|10.38|11.9|10.5|11.95|10.55|11.78|10.38|0
1656682880000|2022-07-01 13:41:20|11.61|10.21|11.42|10.02|11.68|10.28|11.4|10|0
1656682890000|2022-07-01 13:41:30|11.33|9.93|11.33|9.93|11.35|9.95|11.29|9.89|0
1656682900000|2022-07-01 13:41:40|11.35|9.95|11.29|9.89|11.38|9.98|11.29|9.89|0
1656682910000|2022-07-01 13:41:50|11.31|9.91|11.33|9.93|11.33|9.93|11.31|9.91|0
1656682920000|2022-07-01 13:42:00|11.34|9.94|11.41|10.01|11.41|10.01|11.31|9.91|0
1656682930000|2022-07-01 13:42:10|11.36|9.96|11.54|10.14|11.54|10.14|11.36|9.96|0
1656682940000|2022-07-01 13:42:20|11.49|10.09|11.61|10.21|11.61|10.21|11.49|10.09|0
1656682950000|2022-07-01 13:42:30|11.63|10.23|11.56|10.16|11.63|10.23|11.56|10.16|0
1656682960000|2022-07-01 13:42:40|11.55|10.15|11.45|10.05|11.55|10.15|11.45|10.05|0
1656682970000|2022-07-01 13:42:50|11.43|10.03|11.38|9.98|11.43|10.03|11.38|9.98|0
1656682980000|2022-07-01 13:43:00|11.37|9.97|11.43|10.03|11.43|10.03|11.37|9.97|0
1656682990000|2022-07-01 13:43:10|11.55|10.15|11.57|10.17|11.57|10.17|11.53|10.13|0
1656683000000|2022-07-01 13:43:20|11.55|10.15|11.51|10.11|11.55|10.15|11.51|10.11|0
1656683010000|2022-07-01 13:43:30|11.49|10.09|11.42|10.02|11.49|10.09|11.42|10.02|0
1656683020000|2022-07-01 13:43:40|11.48|10.08|11.48|10.08|11.48|10.08|11.42|10.02|0
1656683030000|2022-07-01 13:43:50|11.49|10.09|11.5|10.1|11.53|10.13|11.49|10.09|0
1656683040000|2022-07-01 13:44:00|11.48|10.08|11.55|10.15|11.55|10.15|11.48|10.08|0
1656683050000|2022-07-01 13:44:10|11.56|10.16|11.5|10.1|11.56|10.16|11.5|10.1|0
1656683060000|2022-07-01 13:44:20|11.48|10.08|11.4|10|11.48|10.08|11.39|9.99|0
1656683070000|2022-07-01 13:44:30|11.45|10.05|11.39|9.99|11.45|10.05|11.39|9.99|0
1656683080000|2022-07-01 13:44:40|11.36|9.96|11.36|9.96|11.36|9.96|11.33|9.93|0
1656683090000|2022-07-01 13:44:50|11.28|9.88|11.24|9.84|11.32|9.92|11.24|9.84|0
1656683100000|2022-07-01 13:45:00|11.13|9.73|11.19|9.79|11.19|9.79|11.13|9.73|0
1656683110000|2022-07-01 13:45:10|11.28|9.88|11.39|9.99|11.39|9.99|11.28|9.88|0
1656683120000|2022-07-01 13:45:20|11.4|10|11.5|10.1|11.52|10.12|11.4|10|0
1656683130000|2022-07-01 13:45:30|11.52|10.12|11.53|10.13|11.6|10.2|11.52|10.12|0
1656683140000|2022-07-01 13:45:40|11.55|10.15|11.53|10.13|11.58|10.18|11.53|10.13|0
1656683150000|2022-07-01 13:45:50|11.59|10.19|11.53|10.13|11.6|10.2|11.53|10.13|0
1656683160000|2022-07-01 13:46:00|11.59|10.19|11.66|10.26|11.66|10.26|11.56|10.16|0
1656683170000|2022-07-01 13:46:10|11.65|10.25|11.68|10.28|11.68|10.28|11.62|10.22|0
1656683180000|2022-07-01 13:46:20|11.78|10.38|11.83|10.43|11.83|10.43|11.77|10.37|0
1656683190000|2022-07-01 13:46:30|11.84|10.44|11.83|10.43|11.84|10.44|11.8|10.4|0
1656683200000|2022-07-01 13:46:40|11.87|10.47|11.81|10.41|11.87|10.47|11.81|10.41|0
1656683210000|2022-07-01 13:46:50|11.8|10.4|11.84|10.44|11.87|10.47|11.8|10.4|0
1656683220000|2022-07-01 13:47:00|11.85|10.45|12|10.6|12|10.6|11.85|10.45|0
1656683230000|2022-07-01 13:47:10|12.03|10.63|12.03|10.63|12.05|10.65|12.03|10.63|0
1656683240000|2022-07-01 13:47:20|12.08|10.68|12.05|10.65|12.08|10.68|12.05|10.65|0
1656683250000|2022-07-01 13:47:30|12.02|10.62|12|10.6|12.08|10.68|12|10.6|0
1656683260000|2022-07-01 13:47:40|12.05|10.65|12|10.6|12.05|10.65|12|10.6|0
1656683270000|2022-07-01 13:47:50|11.98|10.58|12.05|10.65|12.05|10.65|11.98|10.58|0
1656683280000|2022-07-01 13:48:00|12.09|10.69|11.97|10.57|12.09|10.69|11.96|10.56|0
1656683290000|2022-07-01 13:48:10|12.02|10.62|12.03|10.63|12.05|10.65|12.02|10.62|0
1656683300000|2022-07-01 13:48:20|12.02|10.62|11.97|10.57|12.02|10.62|11.97|10.57|0
1656683310000|2022-07-01 13:48:30|11.99|10.59|12|10.6|12.02|10.62|11.99|10.59|0
1656683320000|2022-07-01 13:48:40|12.03|10.63|12.11|10.71|12.11|10.71|12.03|10.63|0
1656683330000|2022-07-01 13:48:50|12.14|10.74|12.14|10.74|12.19|10.79|12.14|10.74|0
1656683340000|2022-07-01 13:49:00|12.09|10.69|12.1|10.7|12.1|10.7|12.09|10.69|0
1656683350000|2022-07-01 13:49:10|12.16|10.76|12.13|10.73|12.16|10.76|12.13|10.73|0
1656683360000|2022-07-01 13:49:20|12.18|10.78|12.13|10.73|12.18|10.78|12.13|10.73|0
1656683370000|2022-07-01 13:49:30|12.1|10.7|12|10.6|12.1|10.7|12|10.6|0
1656683380000|2022-07-01 13:49:40|11.98|10.58|11.95|10.55|11.99|10.59|11.95|10.55|0
1656683390000|2022-07-01 13:49:50|11.92|10.52|11.91|10.51|11.92|10.52|11.89|10.49|0
1656683400000|2022-07-01 13:50:00|11.93|10.53|12.03|10.63|12.04|10.64|11.93|10.53|0
1656683410000|2022-07-01 13:50:10|12.04|10.64|11.98|10.58|12.04|10.64|11.98|10.58|0
1656683420000|2022-07-01 13:50:20|11.92|10.52|12|10.6|12|10.6|11.92|10.52|0
1656683430000|2022-07-01 13:50:30|11.95|10.55|11.97|10.57|11.97|10.57|11.92|10.52|0
1656683440000|2022-07-01 13:50:40|11.92|10.52|11.91|10.51|11.92|10.52|11.91|10.51|0
1656683450000|2022-07-01 13:50:50|11.86|10.46|11.52|10.12|11.86|10.46|11.52|10.12|0
1656683460000|2022-07-01 13:51:00|11.5|10.1|11.53|10.13|11.56|10.16|11.5|10.1|0
1656683470000|2022-07-01 13:51:10|11.49|10.09|11.49|10.09|11.55|10.15|11.49|10.09|0
1656683480000|2022-07-01 13:51:20|11.48|10.08|11.43|10.03|11.48|10.08|11.43|10.03|0
1656683490000|2022-07-01 13:51:30|11.49|10.09|11.5|10.1|11.53|10.13|11.49|10.09|0
1656683500000|2022-07-01 13:51:40|11.53|10.13|11.54|10.14|11.54|10.14|11.53|10.13|0
1656683510000|2022-07-01 13:51:50|11.56|10.16|11.57|10.17|11.57|10.17|11.56|10.16|0
1656683520000|2022-07-01 13:52:00|11.56|10.16|11.71|10.31|11.72|10.32|11.56|10.16|0
1656683530000|2022-07-01 13:52:10|11.72|10.32|11.68|10.28|11.72|10.32|11.68|10.28|0
1656683540000|2022-07-01 13:52:20|11.75|10.35|11.68|10.28|11.75|10.35|11.68|10.28|0
1656683550000|2022-07-01 13:52:30|11.74|10.34|11.72|10.32|11.75|10.35|11.72|10.32|0
1656683560000|2022-07-01 13:52:40|11.73|10.33|11.71|10.31|11.75|10.35|11.71|10.31|0
1656683570000|2022-07-01 13:52:50|11.69|10.29|11.72|10.32|11.74|10.34|11.69|10.29|0
1656683580000|2022-07-01 13:53:00|11.8|10.4|11.88|10.48|11.88|10.48|11.8|10.4|0
1656683590000|2022-07-01 13:53:10|11.85|10.45|11.86|10.46|11.86|10.46|11.85|10.45|0
1656683600000|2022-07-01 13:53:20|11.88|10.48|11.87|10.47|11.88|10.48|11.84|10.44|0
1656683610000|2022-07-01 13:53:30|11.88|10.48|11.81|10.41|11.9|10.5|11.81|10.41|0
1656683620000|2022-07-01 13:53:40|11.8|10.4|11.73|10.33|11.8|10.4|11.73|10.33|0
1656683630000|2022-07-01 13:53:50|11.68|10.28|11.78|10.38|11.78|10.38|11.68|10.28|0
1656683640000|2022-07-01 13:54:00|11.79|10.39|11.91|10.51|11.91|10.51|11.79|10.39|0
1656683650000|2022-07-01 13:54:10|11.86|10.46|11.88|10.48|11.88|10.48|11.86|10.46|0
1656683660000|2022-07-01 13:54:20|11.83|10.43|11.81|10.41|11.83|10.43|11.81|10.41|0
1656683670000|2022-07-01 13:54:30|11.86|10.46|11.84|10.44|11.86|10.46|11.81|10.41|0
1656683680000|2022-07-01 13:54:40|11.78|10.38|11.71|10.31|11.78|10.38|11.71|10.31|0
1656683690000|2022-07-01 13:54:50|11.68|10.28|11.7|10.3|11.72|10.32|11.68|10.28|0
1656683700000|2022-07-01 13:55:00|11.73|10.33|11.72|10.32|11.78|10.38|11.72|10.32|0
1656683710000|2022-07-01 13:55:10|11.74|10.34|11.78|10.38|11.8|10.4|11.74|10.34|0
1656683720000|2022-07-01 13:55:20|11.83|10.43|11.84|10.44|11.86|10.46|11.81|10.41|0
1656683730000|2022-07-01 13:55:30|11.85|10.45|11.81|10.41|11.86|10.46|11.81|10.41|0
1656683740000|2022-07-01 13:55:40|11.79|10.39|11.8|10.4|11.8|10.4|11.78|10.38|0
1656683750000|2022-07-01 13:55:50|11.77|10.37|11.77|10.37|11.77|10.37|11.77|10.37|0
1656683760000|2022-07-01 13:56:00|11.8|10.4|11.83|10.43|11.85|10.45|11.8|10.4|0
1656683770000|2022-07-01 13:56:10|11.78|10.38|11.83|10.43|11.83|10.43|11.78|10.38|0
1656683780000|2022-07-01 13:56:20|11.81|10.41|11.79|10.39|11.84|10.44|11.77|10.37|0
1656683790000|2022-07-01 13:56:30|11.8|10.4|11.81|10.41|11.84|10.44|11.8|10.4|0
1656683800000|2022-07-01 13:56:40|11.83|10.43|11.81|10.41|11.84|10.44|11.81|10.41|0
1656683810000|2022-07-01 13:56:50|11.83|10.43|11.84|10.44|11.84|10.44|11.83|10.43|0
1656683820000|2022-07-01 13:57:00|11.81|10.41|11.88|10.48|11.88|10.48|11.81|10.41|0
1656683830000|2022-07-01 13:57:10|11.91|10.51|11.95|10.55|11.95|10.55|11.91|10.51|0
1656683840000|2022-07-01 13:57:20|11.97|10.57|12.01|10.61|12.02|10.62|11.97|10.57|0
1656683850000|2022-07-01 13:57:30|11.99|10.59|11.86|10.46|11.99|10.59|11.86|10.46|0
1656683860000|2022-07-01 13:57:40|11.84|10.44|11.83|10.43|11.84|10.44|11.79|10.39|0
1656683870000|2022-07-01 13:57:50|11.8|10.4|11.81|10.41|11.83|10.43|11.8|10.4|0
1656683880000|2022-07-01 13:58:00|11.9|10.5|11.91|10.51|11.94|10.54|11.9|10.5|0
1656683890000|2022-07-01 13:58:10|11.9|10.5|11.84|10.44|11.9|10.5|11.83|10.43|0
1656683900000|2022-07-01 13:58:20|11.8|10.4|11.72|10.32|11.8|10.4|11.72|10.32|0
1656683910000|2022-07-01 13:58:30|11.71|10.31|11.65|10.25|11.71|10.31|11.65|10.25|0
1656683920000|2022-07-01 13:58:40|11.6|10.2|11.65|10.25|11.65|10.25|11.6|10.2|0
1656683930000|2022-07-01 13:58:50|11.68|10.28|11.68|10.28|11.68|10.28|11.67|10.27|0
1656683940000|2022-07-01 13:59:00|11.69|10.29|11.52|10.12|11.69|10.29|11.52|10.12|0
1656683950000|2022-07-01 13:59:10|11.53|10.13|11.54|10.14|11.56|10.16|11.53|10.13|0
1656683960000|2022-07-01 13:59:20|11.61|10.21|11.62|10.22|11.65|10.25|11.6|10.2|0
1656683970000|2022-07-01 13:59:30|11.63|10.23|11.69|10.29|11.69|10.29|11.63|10.23|0
1656683980000|2022-07-01 13:59:40|11.66|10.26|11.65|10.25|11.67|10.27|11.65|10.25|0
1656683990000|2022-07-01 13:59:50|11.61|10.21|11.54|10.14|11.62|10.22|11.54|10.14|0
1656684000000|2022-07-01 14:00:00|11.83|10.43|11.74|10.34|11.92|10.52|11.74|10.34|0
1656684010000|2022-07-01 14:00:10|11.81|10.41|11.86|10.46|11.86|10.46|11.71|10.31|0
1656684020000|2022-07-01 14:00:20|11.94|10.54|12|10.6|12.08|10.68|11.94|10.54|0
1656684030000|2022-07-01 14:00:30|11.87|10.47|11.83|10.43|11.92|10.52|11.83|10.43|0
1656684040000|2022-07-01 14:00:40|11.77|10.37|11.67|10.27|11.77|10.37|11.61|10.21|0
1656684050000|2022-07-01 14:00:50|11.69|10.29|11.65|10.25|11.69|10.29|11.62|10.22|0
1656684060000|2022-07-01 14:01:00|11.67|10.27|11.74|10.34|11.84|10.44|11.67|10.27|0
1656684070000|2022-07-01 14:01:10|11.68|10.28|11.77|10.37|11.77|10.37|11.68|10.28|0
1656684080000|2022-07-01 14:01:20|11.73|10.33|11.68|10.28|11.73|10.33|11.66|10.26|0
1656684090000|2022-07-01 14:01:30|11.56|10.16|11.48|10.08|11.56|10.16|11.47|10.07|0
1656684100000|2022-07-01 14:01:40|11.53|10.13|11.47|10.07|11.53|10.13|11.44|10.04|0
1656684110000|2022-07-01 14:01:50|11.53|10.13|11.72|10.32|11.72|10.32|11.53|10.13|0
1656684120000|2022-07-01 14:02:00|11.75|10.35|11.62|10.22|11.75|10.35|11.62|10.22|0
1656684130000|2022-07-01 14:02:10|11.56|10.16|11.63|10.23|11.63|10.23|11.56|10.16|0
1656684140000|2022-07-01 14:02:20|11.6|10.2|11.65|10.25|11.65|10.25|11.6|10.2|0
1656684150000|2022-07-01 14:02:30|11.63|10.23|11.5|10.1|11.63|10.23|11.5|10.1|0
1656684160000|2022-07-01 14:02:40|11.42|10.02|11.35|9.95|11.42|10.02|11.35|9.95|0
1656684170000|2022-07-01 14:02:50|11.42|10.02|11.47|10.07|11.47|10.07|11.42|10.02|0
1656684180000|2022-07-01 14:03:00|11.44|10.04|11.37|9.97|11.44|10.04|11.37|9.97|0
1656684190000|2022-07-01 14:03:10|11.41|10.01|11.43|10.03|11.46|10.06|11.41|10.01|0
1656684200000|2022-07-01 14:03:20|11.42|10.02|11.25|9.85|11.42|10.02|11.25|9.85|0
1656684210000|2022-07-01 14:03:30|11.22|9.82|11.22|9.82|11.22|9.82|11.19|9.79|0
1656684220000|2022-07-01 14:03:40|11.17|9.77|11.24|9.84|11.26|9.86|11.17|9.77|0
1656684230000|2022-07-01 14:03:50|11.14|9.74|11.14|9.74|11.14|9.74|11.09|9.69|0
1656684240000|2022-07-01 14:04:00|11.09|9.69|11.07|9.67|11.1|9.7|11.06|9.66|0
1656684250000|2022-07-01 14:04:10|11.06|9.66|10.99|9.59|11.06|9.66|10.99|9.59|0
1656684260000|2022-07-01 14:04:20|10.98|9.58|11.02|9.62|11.02|9.62|10.98|9.58|0
1656684270000|2022-07-01 14:04:30|11.08|9.68|11.09|9.69|11.09|9.69|11.07|9.67|0
1656684280000|2022-07-01 14:04:40|11.1|9.7|11.1|9.7|11.1|9.7|11.1|9.7|0
1656684290000|2022-07-01 14:04:50|11.08|9.68|11.13|9.73|11.14|9.74|11.08|9.68|0
1656684300000|2022-07-01 14:05:00|11.1|9.7|11.15|9.75|11.15|9.75|11.07|9.67|0
1656684310000|2022-07-01 14:05:10|11.18|9.78|11.21|9.81|11.21|9.81|11.18|9.78|0
1656684320000|2022-07-01 14:05:20|11.24|9.84|11.26|9.86|11.29|9.89|11.24|9.84|0
1656684330000|2022-07-01 14:05:30|11.16|9.76|11.1|9.7|11.22|9.82|11.1|9.7|0
1656684340000|2022-07-01 14:05:40|11.05|9.65|11.02|9.62|11.08|9.68|11.02|9.62|0
1656684350000|2022-07-01 14:05:50|10.98|9.58|10.98|9.58|10.98|9.58|10.93|9.53|0
1656684360000|2022-07-01 14:06:00|11.03|9.63|10.92|9.52|11.03|9.63|10.92|9.52|0
1656684370000|2022-07-01 14:06:10|10.91|9.51|10.8|9.4|10.91|9.51|10.8|9.4|0
1656684380000|2022-07-01 14:06:20|10.79|9.39|10.74|9.34|10.79|9.39|10.73|9.33|0
1656684390000|2022-07-01 14:06:30|10.71|9.31|10.76|9.36|10.76|9.36|10.68|9.28|0
1656684400000|2022-07-01 14:06:40|10.7|9.3|10.74|9.34|10.76|9.36|10.7|9.3|0
1656684410000|2022-07-01 14:06:50|10.79|9.39|10.73|9.33|10.79|9.39|10.73|9.33|0
1656684420000|2022-07-01 14:07:00|10.71|9.31|10.85|9.45|10.85|9.45|10.71|9.31|0
1656684430000|2022-07-01 14:07:10|10.86|9.46|10.87|9.47|10.9|9.5|10.86|9.46|0
1656684440000|2022-07-01 14:07:20|10.9|9.5|10.94|9.54|10.97|9.57|10.9|9.5|0
1656684450000|2022-07-01 14:07:30|10.95|9.55|10.94|9.54|10.95|9.55|10.9|9.5|0
1656684460000|2022-07-01 14:07:40|10.98|9.58|10.97|9.57|10.98|9.58|10.91|9.51|0
1656684470000|2022-07-01 14:07:50|11.06|9.66|11.15|9.75|11.15|9.75|11.06|9.66|0
1656684480000|2022-07-01 14:08:00|11.12|9.72|11.15|9.75|11.15|9.75|11.12|9.72|0
1656684490000|2022-07-01 14:08:10|11.12|9.72|11.03|9.63|11.12|9.72|11|9.6|0
1656684500000|2022-07-01 14:08:20|10.99|9.59|10.94|9.54|10.99|9.59|10.94|9.54|0
1656684510000|2022-07-01 14:08:30|10.89|9.49|10.92|9.52|10.94|9.54|10.88|9.48|0
1656684520000|2022-07-01 14:08:40|10.94|9.54|10.95|9.55|10.95|9.55|10.94|9.54|0
1656684530000|2022-07-01 14:08:50|10.92|9.52|10.89|9.49|10.94|9.54|10.89|9.49|0
1656684540000|2022-07-01 14:09:00|10.88|9.48|10.84|9.44|10.88|9.48|10.82|9.42|0
1656684550000|2022-07-01 14:09:10|10.78|9.38|10.85|9.45|10.85|9.45|10.71|9.31|0
1656684560000|2022-07-01 14:09:20|10.9|9.5|10.97|9.57|10.97|9.57|10.9|9.5|0
1656684570000|2022-07-01 14:09:30|11.01|9.61|11.04|9.64|11.08|9.68|11.01|9.61|0
1656684580000|2022-07-01 14:09:40|10.93|9.53|11.03|9.63|11.03|9.63|10.92|9.52|0
1656684590000|2022-07-01 14:09:50|11.04|9.64|11.08|9.68|11.09|9.69|11.04|9.64|0
1656684600000|2022-07-01 14:10:00|11.11|9.71|11.12|9.72|11.17|9.77|11.09|9.69|0
1656684610000|2022-07-01 14:10:10|11.07|9.67|11.17|9.77|11.17|9.77|11.07|9.67|0
1656684620000|2022-07-01 14:10:20|11.16|9.76|11.16|9.76|11.16|9.76|11.11|9.71|0
1656684630000|2022-07-01 14:10:30|11.12|9.72|11.08|9.68|11.13|9.73|11.08|9.68|0
1656684640000|2022-07-01 14:10:40|11.1|9.7|11.02|9.62|11.1|9.7|11.02|9.62|0
1656684650000|2022-07-01 14:10:50|10.94|9.54|10.98|9.58|10.98|9.58|10.94|9.54|0
1656684660000|2022-07-01 14:11:00|11.03|9.63|10.95|9.55|11.03|9.63|10.95|9.55|0
1656684670000|2022-07-01 14:11:10|10.99|9.59|10.88|9.48|10.99|9.59|10.88|9.48|0
1656684680000|2022-07-01 14:11:20|10.96|9.56|10.83|9.43|10.97|9.57|10.83|9.43|0
1656684690000|2022-07-01 14:11:30|10.76|9.36|10.67|9.27|10.76|9.36|10.66|9.26|0
1656684700000|2022-07-01 14:11:40|10.64|9.24|10.52|9.12|10.64|9.24|10.5|9.1|0
1656684710000|2022-07-01 14:11:50|10.51|9.11|10.46|9.06|10.51|9.11|10.42|9.02|0
1656684720000|2022-07-01 14:12:00|10.4|9|10.32|8.92|10.4|9|10.32|8.92|0
1656684730000|2022-07-01 14:12:10|10.3|8.9|10.36|8.96|10.36|8.96|10.3|8.9|0
1656684740000|2022-07-01 14:12:20|10.35|8.95|10.36|8.96|10.38|8.98|10.35|8.95|0
1656684750000|2022-07-01 14:12:30|10.35|8.95|10.33|8.93|10.35|8.95|10.33|8.93|0
1656684760000|2022-07-01 14:12:40|10.4|9|10.29|8.89|10.4|9|10.29|8.89|0
1656684770000|2022-07-01 14:12:50|10.3|8.9|10.29|8.89|10.3|8.9|10.29|8.89|0
1656684780000|2022-07-01 14:13:00|10.31|8.91|10.28|8.88|10.31|8.91|10.25|8.85|0
1656684790000|2022-07-01 14:13:10|10.29|8.89|10.29|8.89|10.29|8.89|10.24|8.84|0
1656684800000|2022-07-01 14:13:20|10.3|8.9|9.64|8.24|10.3|8.9|9.64|8.24|0
1656684810000|2022-07-01 14:13:30|9.67|8.27|9.78|8.38|9.8|8.4|9.67|8.27|0
1656684820000|2022-07-01 14:13:40|9.79|8.39|9.78|8.38|9.85|8.45|9.78|8.38|0
1656684830000|2022-07-01 14:13:50|9.9|8.5|10.51|9.11|10.53|9.13|9.9|8.5|0
1656684840000|2022-07-01 14:14:00|10.48|9.08|10.47|9.07|10.48|9.08|10.45|9.05|0
1656684850000|2022-07-01 14:14:10|10.5|9.1|11|9.6|11|9.6|10.5|9.1|0
1656684860000|2022-07-01 14:14:20|10.97|9.57|10.81|9.41|10.97|9.57|10.81|9.41|0
1656684870000|2022-07-01 14:14:30|10.75|9.35|10.73|9.33|10.75|9.35|10.71|9.31|0
1656684880000|2022-07-01 14:14:40|10.77|9.37|10.79|9.39|10.79|9.39|10.77|9.37|0
1656684890000|2022-07-01 14:14:50|10.76|9.36|10.73|9.33|10.76|9.36|10.71|9.31|0
1656684900000|2022-07-01 14:15:00|10.75|9.35|10.76|9.36|10.76|9.36|10.74|9.34|0
1656684910000|2022-07-01 14:15:10|10.73|9.33|10.75|9.35|10.76|9.36|10.72|9.32|0
1656684920000|2022-07-01 14:15:20|10.79|9.39|10.88|9.48|10.88|9.48|10.79|9.39|0
1656684930000|2022-07-01 14:15:30|10.91|9.51|10.94|9.54|10.95|9.55|10.91|9.51|0
1656684940000|2022-07-01 14:15:40|10.85|9.45|10.86|9.46|10.86|9.46|10.85|9.45|0
1656684950000|2022-07-01 14:15:50|10.89|9.49|10.93|9.53|10.93|9.53|10.85|9.45|0
1656684960000|2022-07-01 14:16:00|10.94|9.54|10.94|9.54|10.94|9.54|10.91|9.51|0
1656684970000|2022-07-01 14:16:10|10.92|9.52|11.03|9.63|11.03|9.63|10.92|9.52|0
1656684980000|2022-07-01 14:16:20|11|9.6|11.01|9.61|11.02|9.62|11|9.6|0
1656684990000|2022-07-01 14:16:30|11.03|9.63|10.95|9.55|11.03|9.63|10.95|9.55|0
1656685000000|2022-07-01 14:16:40|11|9.6|10.95|9.55|11|9.6|10.94|9.54|0
1656685010000|2022-07-01 14:16:50|10.92|9.52|10.96|9.56|10.96|9.56|10.91|9.51|0
1656685020000|2022-07-01 14:17:00|10.97|9.57|10.93|9.53|11|9.6|10.93|9.53|0
1656685030000|2022-07-01 14:17:10|10.88|9.48|10.86|9.46|10.88|9.48|10.86|9.46|0
1656685040000|2022-07-01 14:17:20|10.84|9.44|10.71|9.31|10.84|9.44|10.71|9.31|0
1656685050000|2022-07-01 14:17:30|10.72|9.32|10.74|9.34|10.74|9.34|10.72|9.32|0
1656685060000|2022-07-01 14:17:40|10.72|9.32|10.69|9.29|10.72|9.32|10.69|9.29|0
1656685070000|2022-07-01 14:17:50|10.68|9.28|10.66|9.26|10.68|9.28|10.66|9.26|0
1656685080000|2022-07-01 14:18:00|10.62|9.22|10.57|9.17|10.62|9.22|10.54|9.14|0
1656685090000|2022-07-01 14:18:10|10.56|9.16|10.48|9.08|10.56|9.16|10.48|9.08|0
1656685100000|2022-07-01 14:18:20|10.55|9.15|10.53|9.13|10.55|9.15|10.53|9.13|0
1656685110000|2022-07-01 14:18:30|10.56|9.16|10.45|9.05|10.56|9.16|10.45|9.05|0
1656685120000|2022-07-01 14:18:40|10.48|9.08|10.85|9.45|10.85|9.45|10.48|9.08|0
1656685130000|2022-07-01 14:18:50|10.96|9.56|11.09|9.69|11.09|9.69|10.96|9.56|0
1656685140000|2022-07-01 14:19:00|11.1|9.7|11.13|9.73|11.17|9.77|11.1|9.7|0
1656685150000|2022-07-01 14:19:10|10.82|9.42|10.59|9.19|10.87|9.47|10.59|9.19|0
1656685160000|2022-07-01 14:19:20|10.6|9.2|10.62|9.22|10.62|9.22|10.6|9.2|0
1656685170000|2022-07-01 14:19:30|10.66|9.26|10.61|9.21|10.66|9.26|10.6|9.2|0
1656685180000|2022-07-01 14:19:40|10.63|9.23|10.6|9.2|10.63|9.23|10.6|9.2|0
1656685190000|2022-07-01 14:19:50|10.63|9.23|10.67|9.27|10.7|9.3|10.63|9.23|0
1656685200000|2022-07-01 14:20:00|10.64|9.24|10.56|9.16|10.64|9.24|10.56|9.16|0
1656685210000|2022-07-01 14:20:10|10.63|9.23|10.64|9.24|10.67|9.27|10.62|9.22|0
1656685220000|2022-07-01 14:20:20|10.6|9.2|10.61|9.21|10.62|9.22|10.6|9.2|0
1656685230000|2022-07-01 14:20:30|10.62|9.22|10.48|9.08|10.62|9.22|10.48|9.08|0
1656685240000|2022-07-01 14:20:40|10.44|9.04|10.42|9.02|10.44|9.04|10.42|9.02|0
1656685250000|2022-07-01 14:20:50|10.45|9.05|10.44|9.04|10.48|9.08|10.44|9.04|0
1656685260000|2022-07-01 14:21:00|10.39|8.99|10.41|9.01|10.42|9.02|10.39|8.99|0
1656685270000|2022-07-01 14:21:10|10.45|9.05|10.39|8.99|10.45|9.05|10.39|8.99|0
1656685280000|2022-07-01 14:21:20|10.4|9|10.38|8.98|10.4|9|10.36|8.96|0
1656685290000|2022-07-01 14:21:30|10.37|8.97|10.48|9.08|10.48|9.08|10.37|8.97|0
1656685300000|2022-07-01 14:21:40|10.47|9.07|10.42|9.02|10.47|9.07|10.41|9.01|0
1656685310000|2022-07-01 14:21:50|10.43|9.03|10.45|9.05|10.45|9.05|10.43|9.03|0
1656685320000|2022-07-01 14:22:00|10.47|9.07|10.6|9.2|10.6|9.2|10.47|9.07|0
1656685330000|2022-07-01 14:22:10|10.61|9.21|10.62|9.22|10.62|9.22|10.57|9.17|0
1656685340000|2022-07-01 14:22:20|10.61|9.21|10.6|9.2|10.63|9.23|10.6|9.2|0
1656685350000|2022-07-01 14:22:30|10.62|9.22|10.66|9.26|10.66|9.26|10.62|9.22|0
1656685360000|2022-07-01 14:22:40|10.62|9.22|10.57|9.17|10.62|9.22|10.57|9.17|0
1656685370000|2022-07-01 14:22:50|10.54|9.14|10.55|9.15|10.56|9.16|10.54|9.14|0
1656685380000|2022-07-01 14:23:00|10.52|9.12|10.49|9.09|10.52|9.12|10.49|9.09|0
1656685390000|2022-07-01 14:23:10|10.5|9.1|10.49|9.09|10.5|9.1|10.48|9.08|0
1656685400000|2022-07-01 14:23:20|10.48|9.08|10.5|9.1|10.5|9.1|10.48|9.08|0
1656685410000|2022-07-01 14:23:30|10.49|9.09|10.56|9.16|10.56|9.16|10.49|9.09|0
1656685420000|2022-07-01 14:23:40|10.59|9.19|10.64|9.24|10.64|9.24|10.59|9.19|0
1656685430000|2022-07-01 14:23:50|10.55|9.15|10.55|9.15|10.6|9.2|10.55|9.15|0
1656685440000|2022-07-01 14:24:00|10.57|9.17|10.68|9.28|10.68|9.28|10.57|9.17|0
1656685450000|2022-07-01 14:24:10|10.7|9.3|10.72|9.32|10.72|9.32|10.7|9.3|0
1656685460000|2022-07-01 14:24:20|10.68|9.28|10.62|9.22|10.68|9.28|10.62|9.22|0
1656685470000|2022-07-01 14:24:30|10.59|9.19|10.61|9.21|10.61|9.21|10.55|9.15|0
1656685480000|2022-07-01 14:24:40|10.6|9.2|10.55|9.15|10.6|9.2|10.53|9.13|0
1656685490000|2022-07-01 14:24:50|10.52|9.12|10.52|9.12|10.54|9.14|10.52|9.12|0
1656685500000|2022-07-01 14:25:00|10.54|9.14|10.45|9.05|10.54|9.14|10.45|9.05|0
1656685510000|2022-07-01 14:25:10|10.41|9.01|10.36|8.96|10.41|9.01|10.36|8.96|0
1656685520000|2022-07-01 14:25:20|10.41|9.01|10.36|8.96|10.41|9.01|10.36|8.96|0
1656685530000|2022-07-01 14:25:30|10.34|8.94|10.39|8.99|10.39|8.99|10.34|8.94|0
1656685540000|2022-07-01 14:25:40|10.36|8.96|10.34|8.94|10.37|8.97|10.34|8.94|0
1656685550000|2022-07-01 14:25:50|10.45|9.05|10.45|9.05|10.45|9.05|10.44|9.04|0
1656685560000|2022-07-01 14:26:00|10.42|9.02|10.41|9.01|10.44|9.04|10.41|9.01|0
1656685570000|2022-07-01 14:26:10|10.39|8.99|10.24|8.84|10.39|8.99|10.24|8.84|0
1656685580000|2022-07-01 14:26:20|10.26|8.86|10.24|8.84|10.26|8.86|10.24|8.84|0
1656685590000|2022-07-01 14:26:30|10.22|8.82|10.27|8.87|10.29|8.89|10.22|8.82|0
1656685600000|2022-07-01 14:26:40|10.28|8.88|10.23|8.83|10.29|8.89|10.23|8.83|0
1656685610000|2022-07-01 14:26:50|10.26|8.86|10.28|8.88|10.29|8.89|10.26|8.86|0
1656685620000|2022-07-01 14:27:00|10.3|8.9|10.36|8.96|10.36|8.96|10.28|8.88|0
1656685630000|2022-07-01 14:27:10|10.32|8.92|10.3|8.9|10.32|8.92|10.3|8.9|0
1656685640000|2022-07-01 14:27:20|10.27|8.87|10.22|8.82|10.27|8.87|10.22|8.82|0
1656685650000|2022-07-01 14:27:30|10.21|8.81|10.19|8.79|10.21|8.81|10.19|8.79|0
1656685660000|2022-07-01 14:27:40|10.2|8.8|10.26|8.86|10.26|8.86|10.2|8.8|0
1656685670000|2022-07-01 14:27:50|10.24|8.84|10.27|8.87|10.27|8.87|10.24|8.84|0
1656685680000|2022-07-01 14:28:00|10.26|8.86|10.31|8.91|10.31|8.91|10.26|8.86|0
1656685690000|2022-07-01 14:28:10|10.32|8.92|10.37|8.97|10.37|8.97|10.32|8.92|0
1656685700000|2022-07-01 14:28:20|10.36|8.96|10.35|8.95|10.36|8.96|10.35|8.95|0
1656685710000|2022-07-01 14:28:30|10.31|8.91|10.34|8.94|10.34|8.94|10.31|8.91|0
1656685720000|2022-07-01 14:28:40|10.32|8.92|10.4|9|10.4|9|10.31|8.91|0
1656685730000|2022-07-01 14:28:50|10.39|8.99|10.38|8.98|10.4|9|10.38|8.98|0
1656685740000|2022-07-01 14:29:00|10.37|8.97|10.33|8.93|10.37|8.97|10.32|8.92|0
1656685750000|2022-07-01 14:29:10|10.38|8.98|10.35|8.95|10.4|9|10.35|8.95|0
1656685760000|2022-07-01 14:29:20|10.34|8.94|10.34|8.94|10.36|8.96|10.34|8.94|0
1656685770000|2022-07-01 14:29:30|10.32|8.92|10.36|8.96|10.39|8.99|10.32|8.92|0
1656685780000|2022-07-01 14:29:40|10.34|8.94|10.3|8.9|10.34|8.94|10.3|8.9|0
1656685790000|2022-07-01 14:29:50|10.26|8.86|10.23|8.83|10.26|8.86|10.23|8.83|0
1656685800000|2022-07-01 14:30:00|10.19|8.79|10.19|8.79|10.23|8.83|10.19|8.79|0
1656685810000|2022-07-01 14:30:10|10.24|8.84|10.32|8.92|10.32|8.92|10.24|8.84|0
1656685820000|2022-07-01 14:30:20|10.28|8.88|10.23|8.83|10.28|8.88|10.23|8.83|0
1656685830000|2022-07-01 14:30:30|10.22|8.82|10.24|8.84|10.24|8.84|10.19|8.79|0
1656685840000|2022-07-01 14:30:40|10.19|8.79|10.16|8.76|10.19|8.79|10.15|8.75|0
1656685850000|2022-07-01 14:30:50|10.23|8.83|10.16|8.76|10.23|8.83|10.16|8.76|0
1656685860000|2022-07-01 14:31:00|10.14|8.74|10.15|8.75|10.15|8.75|10.14|8.74|0
1656685870000|2022-07-01 14:31:10|10.19|8.79|10.12|8.72|10.2|8.8|10.12|8.72|0
1656685880000|2022-07-01 14:31:20|10.11|8.71|10.09|8.69|10.11|8.71|10.09|8.69|0
1656685890000|2022-07-01 14:31:30|10.07|8.67|10.07|8.67|10.07|8.67|10.05|8.65|0
1656685900000|2022-07-01 14:31:40|10.04|8.64|10.03|8.63|10.04|8.64|10.02|8.62|0
1656685910000|2022-07-01 14:31:50|10.04|8.64|10.05|8.65|10.05|8.65|10.02|8.62|0
1656685920000|2022-07-01 14:32:00|10.03|8.63|10.06|8.66|10.06|8.66|10.03|8.63|0
1656685930000|2022-07-01 14:32:10|10.04|8.64|10.03|8.63|10.05|8.65|10.03|8.63|0
1656685940000|2022-07-01 14:32:20|10.04|8.64|10.02|8.62|10.04|8.64|10.02|8.62|0
1656685950000|2022-07-01 14:32:30|10.03|8.63|10.11|8.71|10.11|8.71|10.03|8.63|0
1656685960000|2022-07-01 14:32:40|10.15|8.75|10.16|8.76|10.17|8.77|10.15|8.75|0
1656685970000|2022-07-01 14:32:50|10.15|8.75|10.1|8.7|10.15|8.75|10.1|8.7|0
1656685980000|2022-07-01 14:33:00|10.06|8.66|10.05|8.65|10.09|8.69|10.05|8.65|0
1656685990000|2022-07-01 14:33:10|10.04|8.64|10.09|8.69|10.09|8.69|10.04|8.64|0
1656686000000|2022-07-01 14:33:20|10.1|8.7|10.06|8.66|10.1|8.7|10.05|8.65|0
1656686010000|2022-07-01 14:33:30|10.08|8.68|10.03|8.63|10.08|8.68|10.03|8.63|0
1656686020000|2022-07-01 14:33:40|10.3|8.9|10.31|8.91|10.31|8.91|10.29|8.89|0
1656686030000|2022-07-01 14:33:50|10.34|8.94|10.3|8.9|10.36|8.96|10.3|8.9|0
1656686040000|2022-07-01 14:34:00|10.29|8.89|10.26|8.86|10.29|8.89|10.26|8.86|0
1656686050000|2022-07-01 14:34:10|10.25|8.85|10.29|8.89|10.29|8.89|10.14|8.74|0
1656686060000|2022-07-01 14:34:20|10.28|8.88|10.34|8.94|10.34|8.94|10.28|8.88|0
1656686070000|2022-07-01 14:34:30|10.29|8.89|10.38|8.98|10.38|8.98|10.29|8.89|0
1656686080000|2022-07-01 14:34:40|10.36|8.96|10.32|8.92|10.36|8.96|10.3|8.9|0
1656686090000|2022-07-01 14:34:50|10.3|8.9|10.34|8.94|10.34|8.94|10.3|8.9|0
1656686100000|2022-07-01 14:35:00|10.32|8.92|10.39|8.99|10.39|8.99|10.32|8.92|0
1656686110000|2022-07-01 14:35:10|10.36|8.96|10.35|8.95|10.39|8.99|10.35|8.95|0
1656686120000|2022-07-01 14:35:20|10.36|8.96|10.35|8.95|10.37|8.97|10.35|8.95|0
1656686130000|2022-07-01 14:35:30|10.32|8.92|10.32|8.92|10.35|8.95|10.3|8.9|0
1656686140000|2022-07-01 14:35:40|10.23|8.83|10.25|8.85|10.25|8.85|10.21|8.81|0
1656686150000|2022-07-01 14:35:50|10.27|8.87|10.26|8.86|10.28|8.88|10.26|8.86|0
1656686160000|2022-07-01 14:36:00|10.27|8.87|10.23|8.83|10.27|8.87|10.23|8.83|0
1656686170000|2022-07-01 14:36:10|10.22|8.82|10.2|8.8|10.23|8.83|10.2|8.8|0
1656686180000|2022-07-01 14:36:20|10.21|8.81|10.3|8.9|10.3|8.9|10.21|8.81|0
1656686190000|2022-07-01 14:36:30|10.28|8.88|10.24|8.84|10.29|8.89|10.24|8.84|0
1656686200000|2022-07-01 14:36:40|10.23|8.83|10.21|8.81|10.23|8.83|10.21|8.81|0
1656686210000|2022-07-01 14:36:50|10.26|8.86|10.24|8.84|10.26|8.86|10.24|8.84|0
1656686220000|2022-07-01 14:37:00|10.21|8.81|10.18|8.78|10.22|8.82|10.18|8.78|0
1656686230000|2022-07-01 14:37:10|10.16|8.76|10.12|8.72|10.16|8.76|10.12|8.72|0
1656686240000|2022-07-01 14:37:20|10.1|8.7|10.19|8.79|10.19|8.79|10.1|8.7|0
1656686250000|2022-07-01 14:37:30|10.15|8.75|10.2|8.8|10.2|8.8|10.15|8.75|0
1656686260000|2022-07-01 14:37:40|10.15|8.75|10.12|8.72|10.15|8.75|10.12|8.72|0
1656686270000|2022-07-01 14:37:50|10.15|8.75|10.13|8.73|10.15|8.75|10.13|8.73|0
1656686280000|2022-07-01 14:38:00|10.1|8.7|10.11|8.71|10.12|8.72|10.1|8.7|0
1656686290000|2022-07-01 14:38:10|10.12|8.72|10.15|8.75|10.16|8.76|10.12|8.72|0
1656686300000|2022-07-01 14:38:20|10.18|8.78|10.16|8.76|10.18|8.78|10.15|8.75|0
1656686310000|2022-07-01 14:38:30|10.13|8.73|10.11|8.71|10.13|8.73|10.1|8.7|0
1656686320000|2022-07-01 14:38:40|10.08|8.68|10.08|8.68|10.08|8.68|10.07|8.67|0
1656686330000|2022-07-01 14:38:50|10.09|8.69|10.1|8.7|10.1|8.7|10.08|8.68|0
1656686340000|2022-07-01 14:39:00|10.04|8.64|10.07|8.67|10.09|8.69|10.04|8.64|0
1656686350000|2022-07-01 14:39:10|10.06|8.66|10.03|8.63|10.06|8.66|10.02|8.62|0
1656686360000|2022-07-01 14:39:20|10.04|8.64|10.05|8.65|10.05|8.65|10.04|8.64|0
1656686370000|2022-07-01 14:39:30|10.12|8.72|10.18|8.78|10.18|8.78|10.12|8.72|0
1656686380000|2022-07-01 14:39:40|10.14|8.74|10.19|8.79|10.19|8.79|10.14|8.74|0
1656686390000|2022-07-01 14:39:50|10.16|8.76|10.09|8.69|10.16|8.76|10.09|8.69|0
1656686400000|2022-07-01 14:40:00|10.12|8.72|10.07|8.67|10.13|8.73|10.07|8.67|0
1656686410000|2022-07-01 14:40:10|10.03|8.63|10.04|8.64|10.05|8.65|10.03|8.63|0
1656686420000|2022-07-01 14:40:20|10.05|8.65|10.04|8.64|10.05|8.65|10.03|8.63|0
1656686430000|2022-07-01 14:40:30|10|8.6|10.1|8.7|10.1|8.7|10|8.6|0
1656686440000|2022-07-01 14:40:40|10.09|8.69|10.05|8.65|10.1|8.7|10.05|8.65|0
1656686450000|2022-07-01 14:40:50|10.04|8.64|10.04|8.64|10.04|8.64|10.03|8.63|0
1656686460000|2022-07-01 14:41:00|10.09|8.69|10.36|8.96|10.36|8.96|10.06|8.66|0
1656686470000|2022-07-01 14:41:10|10.37|8.97|10.75|9.35|10.75|9.35|10.37|8.97|0
1656686480000|2022-07-01 14:41:20|10.72|9.32|10.68|9.28|10.73|9.33|10.68|9.28|0
1656686490000|2022-07-01 14:41:30|10.39|8.99|10.45|9.05|10.45|9.05|10.39|8.99|0
1656686500000|2022-07-01 14:41:40|10.43|9.03|10.18|8.78|10.43|9.03|10.12|8.72|0
1656686510000|2022-07-01 14:41:50|10.17|8.77|10.2|8.8|10.22|8.82|10.17|8.77|0
1656686520000|2022-07-01 14:42:00|10.19|8.79|10.25|8.85|10.25|8.85|10.19|8.79|0
1656686530000|2022-07-01 14:42:10|10.29|8.89|10.32|8.92|10.35|8.95|10.29|8.89|0
1656686540000|2022-07-01 14:42:20|10.3|8.9|10.09|8.69|10.35|8.95|10.04|8.64|0
1656686550000|2022-07-01 14:42:30|10.1|8.7|10.08|8.68|10.1|8.7|10.08|8.68|0
1656686560000|2022-07-01 14:42:40|10.09|8.69|9.99|8.59|10.09|8.69|9.99|8.59|0
1656686570000|2022-07-01 14:42:50|10|8.6|10|8.6|10|8.6|9.98|8.58|0
1656686580000|2022-07-01 14:43:00|9.97|8.57|9.94|8.54|9.97|8.57|9.93|8.53|0
1656686590000|2022-07-01 14:43:10|9.93|8.53|9.93|8.53|9.93|8.53|9.93|8.53|0
1656686600000|2022-07-01 14:43:20|9.94|8.54|9.99|8.59|9.99|8.59|9.94|8.54|0
1656686610000|2022-07-01 14:43:30|10|8.6|10.08|8.68|10.08|8.68|10|8.6|0
1656686620000|2022-07-01 14:43:40|10.05|8.65|10.1|8.7|10.1|8.7|10.05|8.65|0
1656686630000|2022-07-01 14:43:50|10.04|8.64|9.95|8.55|10.04|8.64|9.95|8.55|0
1656686640000|2022-07-01 14:44:00|9.9|8.5|9.9|8.5|9.9|8.5|9.9|8.5|0
1656686650000|2022-07-01 14:44:10|9.91|8.51|9.92|8.52|9.94|8.54|9.91|8.51|0
1656686660000|2022-07-01 14:44:20|9.95|8.55|9.96|8.56|9.96|8.56|9.92|8.52|0
1656686670000|2022-07-01 14:44:30|9.97|8.57|10.05|8.65|10.05|8.65|9.97|8.57|0
1656686680000|2022-07-01 14:44:40|10.04|8.64|10.09|8.69|10.09|8.69|10.04|8.64|0
1656686690000|2022-07-01 14:44:50|10.05|8.65|10.06|8.66|10.06|8.66|10.05|8.65|0
1656686700000|2022-07-01 14:45:00|10.04|8.64|10.08|8.68|10.08|8.68|10.02|8.62|0
1656686710000|2022-07-01 14:45:10|10.09|8.69|10.11|8.71|10.11|8.71|10.06|8.66|0
1656686720000|2022-07-01 14:45:20|10.12|8.72|10.05|8.65|10.14|8.74|10.05|8.65|0
1656686730000|2022-07-01 14:45:30|10.03|8.63|9.98|8.58|10.03|8.63|9.98|8.58|0
1656686740000|2022-07-01 14:45:40|9.95|8.55|9.98|8.58|9.98|8.58|9.95|8.55|0
1656686750000|2022-07-01 14:45:50|10|8.6|10.04|8.64|10.05|8.65|10|8.6|0
1656686760000|2022-07-01 14:46:00|10.02|8.62|9.98|8.58|10.02|8.62|9.98|8.58|0
1656686770000|2022-07-01 14:46:10|9.96|8.56|9.97|8.57|9.97|8.57|9.96|8.56|0
1656686780000|2022-07-01 14:46:20|9.98|8.58|9.95|8.55|9.98|8.58|9.95|8.55|0
1656686790000|2022-07-01 14:46:30|9.98|8.58|10.04|8.64|10.04|8.64|9.98|8.58|0
1656686800000|2022-07-01 14:46:40|10.05|8.65|10.14|8.74|10.15|8.75|10.05|8.65|0
1656686810000|2022-07-01 14:46:50|10.13|8.73|10.16|8.76|10.18|8.78|10.13|8.73|0
1656686820000|2022-07-01 14:47:00|10.13|8.73|10.19|8.79|10.19|8.79|10.12|8.72|0
1656686830000|2022-07-01 14:47:10|10.2|8.8|10.23|8.83|10.23|8.83|10.2|8.8|0
1656686840000|2022-07-01 14:47:20|10.27|8.87|10.21|8.81|10.27|8.87|10.19|8.79|0
1656686850000|2022-07-01 14:47:30|10.22|8.82|10.26|8.86|10.26|8.86|10.22|8.82|0
1656686860000|2022-07-01 14:47:40|10.27|8.87|10.28|8.88|10.29|8.89|10.27|8.87|0
1656686870000|2022-07-01 14:47:50|10.29|8.89|10.35|8.95|10.35|8.95|10.29|8.89|0
1656686880000|2022-07-01 14:48:00|10.39|8.99|10.39|8.99|10.45|9.05|10.39|8.99|0
1656686890000|2022-07-01 14:48:10|10.38|8.98|10.43|9.03|10.43|9.03|10.38|8.98|0
1656686900000|2022-07-01 14:48:20|10.44|9.04|10.45|9.05|10.46|9.06|10.44|9.04|0
1656686910000|2022-07-01 14:48:30|10.44|9.04|10.39|8.99|10.45|9.05|10.39|8.99|0
1656686920000|2022-07-01 14:48:40|10.37|8.97|10.44|9.04|10.44|9.04|10.35|8.95|0
1656686930000|2022-07-01 14:48:50|10.43|9.03|10.41|9.01|10.43|9.03|10.41|9.01|0
1656686940000|2022-07-01 14:49:00|10.42|9.02|10.38|8.98|10.43|9.03|10.38|8.98|0
1656686950000|2022-07-01 14:49:10|10.36|8.96|10.35|8.95|10.37|8.97|10.35|8.95|0
1656686960000|2022-07-01 14:49:20|10.34|8.94|10.32|8.92|10.34|8.94|10.32|8.92|0
1656686970000|2022-07-01 14:49:30|10.31|8.91|10.28|8.88|10.31|8.91|10.27|8.87|0
1656686980000|2022-07-01 14:49:40|10.27|8.87|10.25|8.85|10.27|8.87|10.25|8.85|0
1656686990000|2022-07-01 14:49:50|10.27|8.87|10.28|8.88|10.28|8.88|10.27|8.87|0
1656687000000|2022-07-01 14:50:00|10.33|8.93|10.28|8.88|10.33|8.93|10.28|8.88|0
1656687010000|2022-07-01 14:50:10|10.25|8.85|10.15|8.75|10.25|8.85|10.15|8.75|0
1656687020000|2022-07-01 14:50:20|10.16|8.76|10.15|8.75|10.18|8.78|10.15|8.75|0
1656687030000|2022-07-01 14:50:30|10.14|8.74|10.18|8.78|10.18|8.78|10.14|8.74|0
1656687040000|2022-07-01 14:50:40|10.15|8.75|10.1|8.7|10.15|8.75|10.1|8.7|0
1656687050000|2022-07-01 14:50:50|10.11|8.71|10.07|8.67|10.12|8.72|10.07|8.67|0
1656687060000|2022-07-01 14:51:00|10.09|8.69|10.05|8.65|10.09|8.69|10.05|8.65|0
1656687070000|2022-07-01 14:51:10|10.03|8.63|9.99|8.59|10.03|8.63|9.99|8.59|0
1656687080000|2022-07-01 14:51:20|9.95|8.55|9.99|8.59|9.99|8.59|9.95|8.55|0
1656687090000|2022-07-01 14:51:30|9.98|8.58|10.04|8.64|10.04|8.64|9.97|8.57|0
1656687100000|2022-07-01 14:51:40|10.03|8.63|10.07|8.67|10.09|8.69|10.03|8.63|0
1656687110000|2022-07-01 14:51:50|10.09|8.69|10.06|8.66|10.09|8.69|10.04|8.64|0
1656687120000|2022-07-01 14:52:00|10.04|8.64|10.04|8.64|10.06|8.66|10.04|8.64|0
1656687130000|2022-07-01 14:52:10|10.07|8.67|9.99|8.59|10.07|8.67|9.99|8.59|0
1656687140000|2022-07-01 14:52:20|9.98|8.58|9.92|8.52|9.98|8.58|9.92|8.52|0
1656687150000|2022-07-01 14:52:30|9.89|8.49|10.01|8.61|10.01|8.61|9.89|8.49|0
1656687160000|2022-07-01 14:52:40|9.95|8.55|9.99|8.59|10|8.6|9.95|8.55|0
1656687170000|2022-07-01 14:52:50|10|8.6|10.02|8.62|10.02|8.62|10|8.6|0
1656687180000|2022-07-01 14:53:00|10.07|8.67|10.18|8.78|10.18|8.78|10.07|8.67|0
1656687190000|2022-07-01 14:53:10|10.17|8.77|10.19|8.79|10.19|8.79|10.17|8.77|0
1656687200000|2022-07-01 14:53:20|10.16|8.76|10.11|8.71|10.17|8.77|10.11|8.71|0
1656687210000|2022-07-01 14:53:30|10.14|8.74|10.12|8.72|10.18|8.78|10.12|8.72|0
1656687220000|2022-07-01 14:53:40|10.19|8.79|10.17|8.77|10.19|8.79|10.17|8.77|0
1656687230000|2022-07-01 14:53:50|10.18|8.78|10.21|8.81|10.21|8.81|10.18|8.78|0
1656687240000|2022-07-01 14:54:00|10.29|8.89|10.3|8.9|10.32|8.92|10.29|8.89|0
1656687250000|2022-07-01 14:54:10|10.28|8.88|10.3|8.9|10.3|8.9|10.27|8.87|0
1656687260000|2022-07-01 14:54:20|10.23|8.83|10.28|8.88|10.3|8.9|10.23|8.83|0
1656687270000|2022-07-01 14:54:30|10.29|8.89|10.34|8.94|10.34|8.94|10.29|8.89|0
1656687280000|2022-07-01 14:54:40|10.35|8.95|10.36|8.96|10.36|8.96|10.34|8.94|0
1656687290000|2022-07-01 14:54:50|10.33|8.93|10.28|8.88|10.34|8.94|10.25|8.85|0
1656687300000|2022-07-01 14:55:00|10.24|8.84|10.25|8.85|10.3|8.9|10.24|8.84|0
1656687310000|2022-07-01 14:55:10|10.23|8.83|10.15|8.75|10.23|8.83|10.15|8.75|0
1656687320000|2022-07-01 14:55:20|10.18|8.78|10.15|8.75|10.18|8.78|10.14|8.74|0
1656687330000|2022-07-01 14:55:30|10.14|8.74|10.11|8.71|10.14|8.74|10.11|8.71|0
1656687340000|2022-07-01 14:55:40|10.12|8.72|10.14|8.74|10.15|8.75|10.11|8.71|0
1656687350000|2022-07-01 14:55:50|10.15|8.75|10.19|8.79|10.19|8.79|10.11|8.71|0
1656687360000|2022-07-01 14:56:00|10.21|8.81|10.3|8.9|10.3|8.9|10.21|8.81|0
1656687370000|2022-07-01 14:56:10|10.29|8.89|10.32|8.92|10.32|8.92|10.27|8.87|0
1656687380000|2022-07-01 14:56:20|10.39|8.99|10.04|8.64|10.39|8.99|10.04|8.64|0
1656687390000|2022-07-01 14:56:30|10.07|8.67|10.14|8.74|10.14|8.74|10.07|8.67|0
1656687400000|2022-07-01 14:56:40|10.13|8.73|10.2|8.8|10.2|8.8|10.13|8.73|0
1656687410000|2022-07-01 14:56:50|10.22|8.82|10.32|8.92|10.32|8.92|10.22|8.82|0
1656687420000|2022-07-01 14:57:00|10.3|8.9|10.43|9.03|10.43|9.03|10.3|8.9|0
1656687430000|2022-07-01 14:57:10|10.48|9.08|10.1|8.7|10.48|9.08|10.1|8.7|0
1656687440000|2022-07-01 14:57:20|10.09|8.69|10.08|8.68|10.11|8.71|10.08|8.68|0
1656687450000|2022-07-01 14:57:30|10.35|8.95|10.35|8.95|10.35|8.95|10.34|8.94|0
1656687460000|2022-07-01 14:57:40|10.39|8.99|10.36|8.96|10.39|8.99|10.36|8.96|0
1656687470000|2022-07-01 14:57:50|10.34|8.94|10.35|8.95|10.35|8.95|10.33|8.93|0
1656687480000|2022-07-01 14:58:00|10.33|8.93|10.33|8.93|10.33|8.93|10.31|8.91|0
1656687490000|2022-07-01 14:58:10|10.31|8.91|10.29|8.89|10.31|8.91|10.29|8.89|0
1656687500000|2022-07-01 14:58:20|10.32|8.92|10.37|8.97|10.38|8.98|10.32|8.92|0
1656687510000|2022-07-01 14:58:30|10.35|8.95|10.36|8.96|10.37|8.97|10.34|8.94|0
1656687520000|2022-07-01 14:58:40|10.34|8.94|10.34|8.94|10.36|8.96|10.32|8.92|0
1656687530000|2022-07-01 14:58:50|10.3|8.9|10.25|8.85|10.3|8.9|10.25|8.85|0
1656687540000|2022-07-01 14:59:00|10.22|8.82|10.16|8.76|10.22|8.82|10.13|8.73|0
1656687550000|2022-07-01 14:59:10|10.2|8.8|10.19|8.79|10.2|8.8|10.19|8.79|0
1656687560000|2022-07-01 14:59:20|10.18|8.78|10.19|8.79|10.19|8.79|10.16|8.76|0
1656687570000|2022-07-01 14:59:30|10.16|8.76|10.16|8.76|10.16|8.76|10.16|8.76|0
1656687580000|2022-07-01 14:59:40|10.18|8.78|10.18|8.78|10.19|8.79|10.16|8.76|0
1656687590000|2022-07-01 14:59:50|10.15|8.75|10.18|8.78|10.18|8.78|10.15|8.75|0
1656687600000|2022-07-01 15:00:00|10.05|8.65|10.04|8.64|10.06|8.66|10.04|8.64|0
1656687610000|2022-07-01 15:00:10|10.03|8.63|10|8.6|10.03|8.63|10|8.6|0
1656687620000|2022-07-01 15:00:20|9.99|8.59|10.04|8.64|10.07|8.67|9.99|8.59|0
1656687630000|2022-07-01 15:00:30|10.07|8.67|10.05|8.65|10.07|8.67|10.04|8.64|0
1656687640000|2022-07-01 15:00:40|10.06|8.66|10.01|8.61|10.06|8.66|10.01|8.61|0
1656687650000|2022-07-01 15:00:50|10.03|8.63|10.05|8.65|10.05|8.65|10.03|8.63|0
1656687660000|2022-07-01 15:01:00|10.07|8.67|10.12|8.72|10.12|8.72|10.07|8.67|0
1656687670000|2022-07-01 15:01:10|10.18|8.78|10.18|8.78|10.18|8.78|10.15|8.75|0
1656687680000|2022-07-01 15:01:20|10.13|8.73|10.13|8.73|10.13|8.73|10.09|8.69|0
1656687690000|2022-07-01 15:01:30|10.15|8.75|10.12|8.72|10.18|8.78|10.12|8.72|0
1656687700000|2022-07-01 15:01:40|10.16|8.76|10.15|8.75|10.16|8.76|10.15|8.75|0
1656687710000|2022-07-01 15:01:50|10.14|8.74|10.12|8.72|10.14|8.74|10.11|8.71|0
1656687720000|2022-07-01 15:02:00|10.1|8.7|10.15|8.75|10.15|8.75|10.1|8.7|0
1656687730000|2022-07-01 15:02:10|10.19|8.79|10.2|8.8|10.2|8.8|10.16|8.76|0
1656687740000|2022-07-01 15:02:20|10.19|8.79|10.15|8.75|10.19|8.79|10.15|8.75|0
1656687750000|2022-07-01 15:02:30|10.17|8.77|10.1|8.7|10.17|8.77|10.1|8.7|0
1656687760000|2022-07-01 15:02:40|10.07|8.67|10.06|8.66|10.07|8.67|10.06|8.66|0
1656687770000|2022-07-01 15:02:50|10.05|8.65|10.06|8.66|10.06|8.66|10.03|8.63|0
1656687780000|2022-07-01 15:03:00|10.11|8.71|10.08|8.68|10.11|8.71|10.08|8.68|0
1656687790000|2022-07-01 15:03:10|10.03|8.63|10.03|8.63|10.03|8.63|10.02|8.62|0
1656687800000|2022-07-01 15:03:20|10.01|8.61|9.99|8.59|10.01|8.61|9.99|8.59|0
1656687810000|2022-07-01 15:03:30|9.95|8.55|10.03|8.63|10.04|8.64|9.95|8.55|0
1656687820000|2022-07-01 15:03:40|10.04|8.64|10.03|8.63|10.04|8.64|10.03|8.63|0
1656687830000|2022-07-01 15:03:50|10.01|8.61|9.99|8.59|10.03|8.63|9.99|8.59|0
1656687840000|2022-07-01 15:04:00|9.97|8.57|9.92|8.52|9.97|8.57|9.92|8.52|0
1656687850000|2022-07-01 15:04:10|9.9|8.5|9.9|8.5|9.9|8.5|9.86|8.46|0
1656687860000|2022-07-01 15:04:20|9.89|8.49|10|8.6|10|8.6|9.89|8.49|0
1656687870000|2022-07-01 15:04:30|9.94|8.54|9.95|8.55|9.97|8.57|9.94|8.54|0
1656687880000|2022-07-01 15:04:40|9.94|8.54|10|8.6|10|8.6|9.94|8.54|0
1656687890000|2022-07-01 15:04:50|10.04|8.64|10.02|8.62|10.04|8.64|9.97|8.57|0
1656687900000|2022-07-01 15:05:00|10|8.6|9.96|8.56|10|8.6|9.96|8.56|0
1656687910000|2022-07-01 15:05:10|10.24|8.84|10.24|8.84|10.27|8.87|10.22|8.82|0
1656687920000|2022-07-01 15:05:20|10.29|8.89|10.34|8.94|10.36|8.96|10.29|8.89|0
1656687930000|2022-07-01 15:05:30|10.31|8.91|10.34|8.94|10.35|8.95|10.3|8.9|0
1656687940000|2022-07-01 15:05:40|10.33|8.93|10.31|8.91|10.34|8.94|10.31|8.91|0
1656687950000|2022-07-01 15:05:50|10.33|8.93|10.39|8.99|10.39|8.99|10.33|8.93|0
1656687960000|2022-07-01 15:06:00|10.36|8.96|10.49|9.09|10.49|9.09|10.36|8.96|0
1656687970000|2022-07-01 15:06:10|10.52|9.12|10.52|9.12|10.57|9.17|10.52|9.12|0
1656687980000|2022-07-01 15:06:20|10.49|9.09|10.51|9.11|10.51|9.11|10.48|9.08|0
1656687990000|2022-07-01 15:06:30|10.54|9.14|10.57|9.17|10.58|9.18|10.54|9.14|0
1656688000000|2022-07-01 15:06:40|10.53|9.13|10.58|9.18|10.58|9.18|10.5|9.1|0
1656688010000|2022-07-01 15:06:50|10.56|9.16|10.61|9.21|10.63|9.23|10.56|9.16|0
1656688020000|2022-07-01 15:07:00|10.69|9.29|10.71|9.31|10.71|9.31|10.68|9.28|0
1656688030000|2022-07-01 15:07:10|10.69|9.29|10.64|9.24|10.69|9.29|10.64|9.24|0
1656688040000|2022-07-01 15:07:20|10.33|8.93|10.3|8.9|10.33|8.93|10.3|8.9|0
1656688050000|2022-07-01 15:07:30|10.31|8.91|10.26|8.86|10.31|8.91|10.25|8.85|0
1656688060000|2022-07-01 15:07:40|10.24|8.84|10.32|8.92|10.32|8.92|10.24|8.84|0
1656688070000|2022-07-01 15:07:50|10.33|8.93|10.31|8.91|10.33|8.93|10.31|8.91|0
1656688080000|2022-07-01 15:08:00|10.29|8.89|10.37|8.97|10.37|8.97|10.29|8.89|0
1656688090000|2022-07-01 15:08:10|10.38|8.98|10.44|9.04|10.44|9.04|10.38|8.98|0
1656688100000|2022-07-01 15:08:20|10.49|9.09|10.59|9.19|10.59|9.19|10.49|9.09|0
1656688110000|2022-07-01 15:08:30|10.62|9.22|10.68|9.28|10.68|9.28|10.62|9.22|0
1656688120000|2022-07-01 15:08:40|10.71|9.31|10.76|9.36|10.76|9.36|10.71|9.31|0
1656688130000|2022-07-01 15:08:50|10.78|9.38|10.67|9.27|10.78|9.38|10.67|9.27|0
1656688140000|2022-07-01 15:09:00|10.69|9.29|10.61|9.21|10.69|9.29|10.61|9.21|0
1656688150000|2022-07-01 15:09:10|10.65|9.25|10.63|9.23|10.69|9.29|10.63|9.23|0
1656688160000|2022-07-01 15:09:20|10.61|9.21|10.65|9.25|10.65|9.25|10.61|9.21|0
1656688170000|2022-07-01 15:09:30|10.62|9.22|10.63|9.23|10.63|9.23|10.62|9.22|0
1656688180000|2022-07-01 15:09:40|10.59|9.19|10.67|9.27|10.67|9.27|10.59|9.19|0
1656688190000|2022-07-01 15:09:50|10.66|9.26|10.66|9.26|10.72|9.32|10.66|9.26|0
1656688200000|2022-07-01 15:10:00|10.65|9.25|10.63|9.23|10.67|9.27|10.63|9.23|0
1656688210000|2022-07-01 15:10:10|10.61|9.21|10.61|9.21|10.63|9.23|10.58|9.18|0
1656688220000|2022-07-01 15:10:20|10.57|9.17|10.59|9.19|10.59|9.19|10.57|9.17|0
1656688230000|2022-07-01 15:10:30|10.62|9.22|10.57|9.17|10.62|9.22|10.57|9.17|0
1656688240000|2022-07-01 15:10:40|10.58|9.18|10.62|9.22|10.63|9.23|10.58|9.18|0
1656688250000|2022-07-01 15:10:50|10.57|9.17|10.49|9.09|10.57|9.17|10.47|9.07|0
1656688260000|2022-07-01 15:11:00|10.44|9.04|10.43|9.03|10.44|9.04|10.43|9.03|0
1656688270000|2022-07-01 15:11:10|10.45|9.05|10.47|9.07|10.49|9.09|10.45|9.05|0
1656688280000|2022-07-01 15:11:20|10.52|9.12|10.51|9.11|10.52|9.12|10.49|9.09|0
1656688290000|2022-07-01 15:11:30|10.5|9.1|10.5|9.1|10.52|9.12|10.5|9.1|0
1656688300000|2022-07-01 15:11:40|10.52|9.12|10.49|9.09|10.52|9.12|10.49|9.09|0
1656688310000|2022-07-01 15:11:50|10.5|9.1|10.56|9.16|10.56|9.16|10.5|9.1|0
1656688320000|2022-07-01 15:12:00|10.58|9.18|10.54|9.14|10.58|9.18|10.53|9.13|0
1656688330000|2022-07-01 15:12:10|10.57|9.17|10.65|9.25|10.65|9.25|10.57|9.17|0
1656688340000|2022-07-01 15:12:20|10.69|9.29|10.75|9.35|10.76|9.36|10.69|9.29|0
1656688350000|2022-07-01 15:12:30|10.73|9.33|10.76|9.36|10.76|9.36|10.73|9.33|0
1656688360000|2022-07-01 15:12:40|10.73|9.33|10.67|9.27|10.73|9.33|10.67|9.27|0
1656688370000|2022-07-01 15:12:50|10.66|9.26|10.65|9.25|10.66|9.26|10.64|9.24|0
1656688380000|2022-07-01 15:13:00|10.64|9.24|10.75|9.35|10.75|9.35|10.64|9.24|0
1656688390000|2022-07-01 15:13:10|10.67|9.27|10.68|9.28|10.69|9.29|10.66|9.26|0
1656688400000|2022-07-01 15:13:20|10.67|9.27|10.73|9.33|10.73|9.33|10.67|9.27|0
1656688410000|2022-07-01 15:13:30|10.71|9.31|10.73|9.33|10.76|9.36|10.68|9.28|0
1656688420000|2022-07-01 15:13:40|10.75|9.35|10.76|9.36|10.77|9.37|10.72|9.32|0
1656688430000|2022-07-01 15:13:50|10.75|9.35|10.72|9.32|10.75|9.35|10.72|9.32|0
1656688440000|2022-07-01 15:14:00|10.76|9.36|10.8|9.4|10.8|9.4|10.76|9.36|0
1656688450000|2022-07-01 15:14:10|10.79|9.39|10.71|9.31|10.79|9.39|10.71|9.31|0
1656688460000|2022-07-01 15:14:20|10.7|9.3|10.73|9.33|10.73|9.33|10.7|9.3|0
1656688470000|2022-07-01 15:14:30|10.76|9.36|10.71|9.31|10.76|9.36|10.7|9.3|0
1656688480000|2022-07-01 15:14:40|10.67|9.27|10.7|9.3|10.7|9.3|10.67|9.27|0
1656688490000|2022-07-01 15:14:50|10.69|9.29|10.67|9.27|10.72|9.32|10.67|9.27|0
1656688500000|2022-07-01 15:15:00|10.69|9.29|10.72|9.32|10.72|9.32|10.67|9.27|0
1656688510000|2022-07-01 15:15:10|10.73|9.33|10.71|9.31|10.73|9.33|10.66|9.26|0
1656688520000|2022-07-01 15:15:20|10.72|9.32|10.73|9.33|10.73|9.33|10.7|9.3|0
1656688530000|2022-07-01 15:15:30|10.78|9.38|10.83|9.43|10.83|9.43|10.78|9.38|0
1656688540000|2022-07-01 15:15:40|10.8|9.4|10.79|9.39|10.85|9.45|10.79|9.39|0
1656688550000|2022-07-01 15:15:50|10.81|9.41|10.76|9.36|10.81|9.41|10.76|9.36|0
1656688560000|2022-07-01 15:16:00|10.79|9.39|10.85|9.45|10.85|9.45|10.79|9.39|0
1656688570000|2022-07-01 15:16:10|10.82|9.42|10.87|9.47|10.87|9.47|10.82|9.42|0
1656688580000|2022-07-01 15:16:20|10.97|9.57|10.95|9.55|10.97|9.57|10.95|9.55|0
1656688590000|2022-07-01 15:16:30|10.94|9.54|10.91|9.51|10.95|9.55|10.91|9.51|0
1656688600000|2022-07-01 15:16:40|10.96|9.56|10.95|9.55|10.96|9.56|10.92|9.52|0
1656688610000|2022-07-01 15:16:50|10.94|9.54|10.98|9.58|10.98|9.58|10.92|9.52|0
1656688620000|2022-07-01 15:17:00|11.03|9.63|11.1|9.7|11.1|9.7|11.03|9.63|0
1656688630000|2022-07-01 15:17:10|11.06|9.66|11.07|9.67|11.08|9.68|11.06|9.66|0
1656688640000|2022-07-01 15:17:20|11.05|9.65|11.06|9.66|11.1|9.7|11.05|9.65|0
1656688650000|2022-07-01 15:17:30|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1656688660000|2022-07-01 15:17:40|11.06|9.66|11.04|9.64|11.07|9.67|11.04|9.64|0
1656688670000|2022-07-01 15:17:50|11.06|9.66|11.06|9.66|11.09|9.69|11.05|9.65|0
1656688680000|2022-07-01 15:18:00|11.05|9.65|11.12|9.72|11.12|9.72|11.05|9.65|0
1656688690000|2022-07-01 15:18:10|11.14|9.74|11.12|9.72|11.14|9.74|11.11|9.71|0
1656688700000|2022-07-01 15:18:20|11.11|9.71|11.06|9.66|11.11|9.71|11.06|9.66|0
1656688710000|2022-07-01 15:18:30|11.05|9.65|11.03|9.63|11.05|9.65|11.02|9.62|0
1656688720000|2022-07-01 15:18:40|11.05|9.65|11.05|9.65|11.06|9.66|11.05|9.65|0
1656688730000|2022-07-01 15:18:50|11.02|9.62|11.01|9.61|11.03|9.63|11.01|9.61|0
1656688740000|2022-07-01 15:19:00|10.97|9.57|10.89|9.49|10.97|9.57|10.89|9.49|0
1656688750000|2022-07-01 15:19:10|10.91|9.51|10.88|9.48|10.91|9.51|10.88|9.48|0
1656688760000|2022-07-01 15:19:20|10.86|9.46|10.88|9.48|10.89|9.49|10.86|9.46|0
1656688770000|2022-07-01 15:19:30|10.87|9.47|10.87|9.47|10.87|9.47|10.86|9.46|0
1656688780000|2022-07-01 15:19:40|10.82|9.42|10.83|9.43|10.83|9.43|10.81|9.41|0
1656688790000|2022-07-01 15:19:50|10.81|9.41|10.87|9.47|10.87|9.47|10.8|9.4|0
1656688800000|2022-07-01 15:20:00|10.83|9.43|10.86|9.46|10.86|9.46|10.83|9.43|0
1656688810000|2022-07-01 15:20:10|10.87|9.47|10.95|9.55|10.95|9.55|10.85|9.45|0
1656688820000|2022-07-01 15:20:20|10.96|9.56|10.96|9.56|10.97|9.57|10.96|9.56|0
1656688830000|2022-07-01 15:20:30|10.99|9.59|11.01|9.61|11.01|9.61|10.99|9.59|0
1656688840000|2022-07-01 15:20:40|10.66|9.26|10.64|9.24|10.66|9.26|10.64|9.24|0
1656688850000|2022-07-01 15:20:50|10.61|9.21|10.62|9.22|10.63|9.23|10.61|9.21|0
1656688860000|2022-07-01 15:21:00|10.61|9.21|10.54|9.14|10.61|9.21|10.54|9.14|0
1656688870000|2022-07-01 15:21:10|10.53|9.13|10.52|9.12|10.53|9.13|10.51|9.11|0
1656688880000|2022-07-01 15:21:20|10.54|9.14|10.6|9.2|10.6|9.2|10.54|9.14|0
1656688890000|2022-07-01 15:21:30|10.59|9.19|10.59|9.19|10.59|9.19|10.58|9.18|0
1656688900000|2022-07-01 15:21:40|10.55|9.15|10.54|9.14|10.57|9.17|10.54|9.14|0
1656688910000|2022-07-01 15:21:50|10.5|9.1|10.47|9.07|10.51|9.11|10.47|9.07|0
1656688920000|2022-07-01 15:22:00|10.49|9.09|10.49|9.09|10.53|9.13|10.48|9.08|0
1656688930000|2022-07-01 15:22:10|10.51|9.11|10.53|9.13|10.55|9.15|10.51|9.11|0
1656688940000|2022-07-01 15:22:20|10.54|9.14|10.55|9.15|10.57|9.17|10.54|9.14|0
1656688950000|2022-07-01 15:22:30|10.57|9.17|10.55|9.15|10.57|9.17|10.55|9.15|0
1656688960000|2022-07-01 15:22:40|10.54|9.14|10.56|9.16|10.57|9.17|10.54|9.14|0
1656688970000|2022-07-01 15:22:50|10.57|9.17|10.52|9.12|10.57|9.17|10.52|9.12|0
1656688980000|2022-07-01 15:23:00|10.48|9.08|10.49|9.09|10.5|9.1|10.47|9.07|0
1656688990000|2022-07-01 15:23:10|10.51|9.11|10.49|9.09|10.51|9.11|10.49|9.09|0
1656689000000|2022-07-01 15:23:20|10.5|9.1|10.5|9.1|10.5|9.1|10.5|9.1|0
1656689010000|2022-07-01 15:23:30|10.55|9.15|10.53|9.13|10.55|9.15|10.53|9.13|0
1656689020000|2022-07-01 15:23:40|10.57|9.17|10.51|9.11|10.57|9.17|10.51|9.11|0
1656689030000|2022-07-01 15:23:50|10.47|9.07|10.46|9.06|10.47|9.07|10.45|9.05|0
1656689040000|2022-07-01 15:24:00|10.48|9.08|10.43|9.03|10.48|9.08|10.43|9.03|0
1656689050000|2022-07-01 15:24:10|10.44|9.04|10.36|8.96|10.44|9.04|10.36|8.96|0
1656689060000|2022-07-01 15:24:20|10.35|8.95|10.27|8.87|10.36|8.96|10.27|8.87|0
1656689070000|2022-07-01 15:24:30|10.3|8.9|10.3|8.9|10.3|8.9|10.28|8.88|0
1656689080000|2022-07-01 15:24:40|10.33|8.93|10.34|8.94|10.35|8.95|10.33|8.93|0
1656689090000|2022-07-01 15:24:50|10.36|8.96|10.42|9.02|10.42|9.02|10.35|8.95|0
1656689100000|2022-07-01 15:25:00|10.43|9.03|10.4|9|10.43|9.03|10.4|9|0
1656689110000|2022-07-01 15:25:10|10.37|8.97|10.36|8.96|10.37|8.97|10.34|8.94|0
1656689120000|2022-07-01 15:25:20|10.38|8.98|10.36|8.96|10.38|8.98|10.36|8.96|0
1656689130000|2022-07-01 15:25:30|10.38|8.98|10.36|8.96|10.4|9|10.36|8.96|0
1656689140000|2022-07-01 15:25:40|10.35|8.95|10.39|8.99|10.39|8.99|10.35|8.95|0
1656689150000|2022-07-01 15:25:50|10.38|8.98|10.35|8.95|10.38|8.98|10.35|8.95|0
1656689160000|2022-07-01 15:26:00|10.36|8.96|10.3|8.9|10.36|8.96|10.3|8.9|0
1656689170000|2022-07-01 15:26:10|10.29|8.89|10.28|8.88|10.29|8.89|10.28|8.88|0
1656689180000|2022-07-01 15:26:20|10.27|8.87|10.24|8.84|10.27|8.87|10.24|8.84|0
1656689190000|2022-07-01 15:26:30|10.23|8.83|10.26|8.86|10.26|8.86|10.23|8.83|0
1656689200000|2022-07-01 15:26:40|10.28|8.88|10.28|8.88|10.3|8.9|10.27|8.87|0
1656689210000|2022-07-01 15:26:50|10.27|8.87|10.3|8.9|10.3|8.9|10.27|8.87|0
1656689220000|2022-07-01 15:27:00|10.31|8.91|10.29|8.89|10.31|8.91|10.29|8.89|0
1656689230000|2022-07-01 15:27:10|10.26|8.86|10.24|8.84|10.26|8.86|10.24|8.84|0
1656689240000|2022-07-01 15:27:20|10.29|8.89|10.31|8.91|10.33|8.93|10.29|8.89|0
1656689250000|2022-07-01 15:27:30|10.27|8.87|10.29|8.89|10.3|8.9|10.27|8.87|0
1656689260000|2022-07-01 15:27:40|10.31|8.91|10.28|8.88|10.31|8.91|10.28|8.88|0
1656689270000|2022-07-01 15:27:50|10.27|8.87|10.27|8.87|10.27|8.87|10.25|8.85|0
1656689280000|2022-07-01 15:28:00|10.26|8.86|10.29|8.89|10.29|8.89|10.26|8.86|0
1656689290000|2022-07-01 15:28:10|10.3|8.9|10.34|8.94|10.34|8.94|10.3|8.9|0
1656689300000|2022-07-01 15:28:20|10.35|8.95|10.31|8.91|10.39|8.99|10.31|8.91|0
1656689310000|2022-07-01 15:28:30|10.29|8.89|10.31|8.91|10.31|8.91|10.29|8.89|0
1656689320000|2022-07-01 15:28:40|10.33|8.93|10.31|8.91|10.34|8.94|10.31|8.91|0
1656689330000|2022-07-01 15:28:50|10.3|8.9|10.34|8.94|10.34|8.94|10.3|8.9|0
1656689340000|2022-07-01 15:29:00|10.31|8.91|10.26|8.86|10.33|8.93|10.26|8.86|0
1656689350000|2022-07-01 15:29:10|10.24|8.84|10.27|8.87|10.28|8.88|10.24|8.84|0
1656689360000|2022-07-01 15:29:20|10.29|8.89|10.26|8.86|10.29|8.89|10.25|8.85|0
1656689370000|2022-07-01 15:29:30|10.28|8.88|10.24|8.84|10.28|8.88|10.24|8.84|0
1656689380000|2022-07-01 15:29:40|10.22|8.82|10.24|8.84|10.24|8.84|10.21|8.81|0
1656689390000|2022-07-01 15:29:50|10.25|8.85|10.25|8.85|10.25|8.85|10.24|8.84|0
1656689400000|2022-07-01 15:30:00|10.33|8.93|10.36|8.96|10.37|8.97|10.31|8.91|0
1656689410000|2022-07-01 15:30:10|10.33|8.93|10.35|8.95|10.35|8.95|10.29|8.89|0
1656689420000|2022-07-01 15:30:20|10.37|8.97|10.39|8.99|10.4|9|10.37|8.97|0
1656689430000|2022-07-01 15:30:30|10.42|9.02|10.42|9.02|10.43|9.03|10.42|9.02|0
1656689440000|2022-07-01 15:30:40|10.43|9.03|10.44|9.04|10.44|9.04|10.42|9.02|0
1656689450000|2022-07-01 15:30:50|10.43|9.03|10.47|9.07|10.47|9.07|10.43|9.03|0
1656689460000|2022-07-01 15:31:00|10.5|9.1|10.51|9.11|10.51|9.11|10.5|9.1|0
1656689470000|2022-07-01 15:31:10|10.5|9.1|10.44|9.04|10.5|9.1|10.44|9.04|0
1656689480000|2022-07-01 15:31:20|10.51|9.11|10.52|9.12|10.53|9.13|10.51|9.11|0
1656689490000|2022-07-01 15:31:30|10.47|9.07|10.43|9.03|10.47|9.07|10.42|9.02|0
1656689500000|2022-07-01 15:31:40|10.47|9.07|10.42|9.02|10.47|9.07|10.42|9.02|0
1656689510000|2022-07-01 15:31:50|10.43|9.03|10.47|9.07|10.47|9.07|10.43|9.03|0
1656689520000|2022-07-01 15:32:00|10.49|9.09|10.53|9.13|10.53|9.13|10.49|9.09|0
1656689530000|2022-07-01 15:32:10|10.54|9.14|10.53|9.13|10.54|9.14|10.53|9.13|0
1656689540000|2022-07-01 15:32:20|10.5|9.1|10.47|9.07|10.5|9.1|10.47|9.07|0
1656689550000|2022-07-01 15:32:30|10.43|9.03|10.42|9.02|10.43|9.03|10.42|9.02|0
1656689560000|2022-07-01 15:32:40|10.49|9.09|10.5|9.1|10.51|9.11|10.49|9.09|0
1656689570000|2022-07-01 15:32:50|10.49|9.09|10.44|9.04|10.49|9.09|10.43|9.03|0
1656689580000|2022-07-01 15:33:00|10.46|9.06|10.48|9.08|10.48|9.08|10.46|9.06|0
1656689590000|2022-07-01 15:33:10|10.51|9.11|10.51|9.11|10.51|9.11|10.47|9.07|0
1656689600000|2022-07-01 15:33:20|10.54|9.14|10.53|9.13|10.55|9.15|10.53|9.13|0
1656689610000|2022-07-01 15:33:30|10.5|9.1|10.52|9.12|10.52|9.12|10.49|9.09|0
1656689620000|2022-07-01 15:33:40|10.54|9.14|10.56|9.16|10.56|9.16|10.54|9.14|0
1656689630000|2022-07-01 15:33:50|10.54|9.14|10.53|9.13|10.54|9.14|10.51|9.11|0
1656689640000|2022-07-01 15:34:00|10.56|9.16|10.55|9.15|10.56|9.16|10.53|9.13|0
1656689650000|2022-07-01 15:34:10|10.52|9.12|10.52|9.12|10.52|9.12|10.5|9.1|0
1656689660000|2022-07-01 15:34:20|10.5|9.1|10.52|9.12|10.56|9.16|10.5|9.1|0
1656689670000|2022-07-01 15:34:30|10.53|9.13|10.55|9.15|10.56|9.16|10.52|9.12|0
1656689680000|2022-07-01 15:34:40|10.54|9.14|10.56|9.16|10.56|9.16|10.54|9.14|0
1656689690000|2022-07-01 15:34:50|10.58|9.18|10.55|9.15|10.58|9.18|10.55|9.15|0
1656689700000|2022-07-01 15:35:00|10.56|9.16|10.68|9.28|10.68|9.28|10.56|9.16|0
1656689710000|2022-07-01 15:35:10|10.62|9.22|10.69|9.29|10.69|9.29|10.62|9.22|0
1656689720000|2022-07-01 15:35:20|10.68|9.28|10.68|9.28|10.69|9.29|10.68|9.28|0
1656689730000|2022-07-01 15:35:30|10.61|9.21|10.55|9.15|10.61|9.21|10.53|9.13|0
1656689740000|2022-07-01 15:35:40|10.56|9.16|10.63|9.23|10.63|9.23|10.56|9.16|0
1656689750000|2022-07-01 15:35:50|10.65|9.25|10.7|9.3|10.73|9.33|10.65|9.25|0
1656689760000|2022-07-01 15:36:00|10.72|9.32|10.66|9.26|10.72|9.32|10.65|9.25|0
1656689770000|2022-07-01 15:36:10|10.7|9.3|10.67|9.27|10.7|9.3|10.65|9.25|0
1656689780000|2022-07-01 15:36:20|10.65|9.25|10.65|9.25|10.66|9.26|10.65|9.25|0
1656689790000|2022-07-01 15:36:30|10.66|9.26|10.65|9.25|10.66|9.26|10.65|9.25|0
1656689800000|2022-07-01 15:36:40|10.64|9.24|10.55|9.15|10.64|9.24|10.55|9.15|0
1656689810000|2022-07-01 15:36:50|10.56|9.16|10.54|9.14|10.56|9.16|10.54|9.14|0
1656689820000|2022-07-01 15:37:00|10.47|9.07|10.49|9.09|10.51|9.11|10.47|9.07|0
1656689830000|2022-07-01 15:37:10|10.5|9.1|10.51|9.11|10.52|9.12|10.5|9.1|0
1656689840000|2022-07-01 15:37:20|10.47|9.07|10.5|9.1|10.5|9.1|10.47|9.07|0
1656689850000|2022-07-01 15:37:30|10.48|9.08|10.5|9.1|10.52|9.12|10.48|9.08|0
1656689860000|2022-07-01 15:37:40|10.51|9.11|10.49|9.09|10.51|9.11|10.49|9.09|0
1656689870000|2022-07-01 15:37:50|10.5|9.1|10.51|9.11|10.51|9.11|10.5|9.1|0
1656689880000|2022-07-01 15:38:00|10.56|9.16|10.53|9.13|10.56|9.16|10.53|9.13|0
1656689890000|2022-07-01 15:38:10|10.56|9.16|10.54|9.14|10.56|9.16|10.54|9.14|0
1656689900000|2022-07-01 15:38:20|10.58|9.18|10.56|9.16|10.58|9.18|10.55|9.15|0
1656689910000|2022-07-01 15:38:30|10.51|9.11|10.48|9.08|10.51|9.11|10.48|9.08|0
1656689920000|2022-07-01 15:38:40|10.5|9.1|10.18|8.78|10.5|9.1|10.18|8.78|0
1656689930000|2022-07-01 15:38:50|10.21|8.81|10.22|8.82|10.22|8.82|10.19|8.79|0
1656689940000|2022-07-01 15:39:00|10.21|8.81|10.14|8.74|10.22|8.82|10.14|8.74|0
1656689950000|2022-07-01 15:39:10|10.15|8.75|10.15|8.75|10.15|8.75|10.14|8.74|0
1656689960000|2022-07-01 15:39:20|10.16|8.76|10.2|8.8|10.2|8.8|10.16|8.76|0
1656689970000|2022-07-01 15:39:30|10.26|8.86|10.2|8.8|10.27|8.87|10.2|8.8|0
1656689980000|2022-07-01 15:39:40|10.18|8.78|10.19|8.79|10.21|8.81|10.18|8.78|0
1656689990000|2022-07-01 15:39:50|10.2|8.8|10.21|8.81|10.21|8.81|10.2|8.8|0
1656690000000|2022-07-01 15:40:00|10.19|8.79|10.26|8.86|10.26|8.86|10.19|8.79|0
1656690010000|2022-07-01 15:40:10|10.23|8.83|10.25|8.85|10.25|8.85|10.22|8.82|0
1656690020000|2022-07-01 15:40:20|10.23|8.83|10.19|8.79|10.23|8.83|10.18|8.78|0
1656690030000|2022-07-01 15:40:30|10.18|8.78|10.27|8.87|10.27|8.87|10.18|8.78|0
1656690040000|2022-07-01 15:40:40|10.29|8.89|10.31|8.91|10.31|8.91|10.29|8.89|0
1656690050000|2022-07-01 15:40:50|10.34|8.94|10.33|8.93|10.34|8.94|10.33|8.93|0
1656690060000|2022-07-01 15:41:00|10.38|8.98|10.41|9.01|10.41|9.01|10.36|8.96|0
1656690070000|2022-07-01 15:41:10|10.4|9|10.38|8.98|10.4|9|10.38|8.98|0
1656690080000|2022-07-01 15:41:20|10.36|8.96|10.32|8.92|10.39|8.99|10.32|8.92|0
1656690090000|2022-07-01 15:41:30|10.29|8.89|10.26|8.86|10.29|8.89|10.26|8.86|0
1656690100000|2022-07-01 15:41:40|10.22|8.82|10.27|8.87|10.3|8.9|10.22|8.82|0
1656690110000|2022-07-01 15:41:50|10.29|8.89|10.29|8.89|10.3|8.9|10.29|8.89|0
1656690120000|2022-07-01 15:42:00|10.31|8.91|10.31|8.91|10.32|8.92|10.31|8.91|0
1656690130000|2022-07-01 15:42:10|10.34|8.94|10.36|8.96|10.38|8.98|10.34|8.94|0
1656690140000|2022-07-01 15:42:20|10.38|8.98|10.36|8.96|10.38|8.98|10.34|8.94|0
1656690150000|2022-07-01 15:42:30|10.33|8.93|10.34|8.94|10.34|8.94|10.32|8.92|0
1656690160000|2022-07-01 15:42:40|10.33|8.93|10.35|8.95|10.35|8.95|10.33|8.93|0
1656690170000|2022-07-01 15:42:50|10.38|8.98|10.35|8.95|10.38|8.98|10.34|8.94|0
1656690180000|2022-07-01 15:43:00|10.38|8.98|10.34|8.94|10.38|8.98|10.34|8.94|0
1656690190000|2022-07-01 15:43:10|10.32|8.92|10.31|8.91|10.32|8.92|10.28|8.88|0
1656690200000|2022-07-01 15:43:20|10.29|8.89|10.29|8.89|10.3|8.9|10.29|8.89|0
1656690210000|2022-07-01 15:43:30|10.28|8.88|10.35|8.95|10.36|8.96|10.28|8.88|0
1656690220000|2022-07-01 15:43:40|10.34|8.94|10.32|8.92|10.35|8.95|10.32|8.92|0
1656690230000|2022-07-01 15:43:50|10.33|8.93|10.35|8.95|10.36|8.96|10.33|8.93|0
1656690240000|2022-07-01 15:44:00|10.34|8.94|10.3|8.9|10.35|8.95|10.3|8.9|0
1656690250000|2022-07-01 15:44:10|10.31|8.91|10.26|8.86|10.31|8.91|10.26|8.86|0
1656690260000|2022-07-01 15:44:20|10.22|8.82|10.17|8.77|10.22|8.82|10.17|8.77|0
1656690270000|2022-07-01 15:44:30|10.18|8.78|10.18|8.78|10.18|8.78|10.18|8.78|0
1656690280000|2022-07-01 15:44:40|10.17|8.77|10.17|8.77|10.17|8.77|10.17|8.77|0
1656690290000|2022-07-01 15:44:50|10.18|8.78|10.17|8.77|10.18|8.78|10.17|8.77|0
1656690300000|2022-07-01 15:45:00|10.12|8.72|10.13|8.73|10.13|8.73|10.11|8.71|0
1656690310000|2022-07-01 15:45:10|10.18|8.78|10.22|8.82|10.22|8.82|10.18|8.78|0
1656690320000|2022-07-01 15:45:20|10.23|8.83|10.18|8.78|10.25|8.85|10.18|8.78|0
1656690330000|2022-07-01 15:45:30|10.17|8.77|10.11|8.71|10.17|8.77|10.11|8.71|0
1656690340000|2022-07-01 15:45:40|10.12|8.72|10.17|8.77|10.17|8.77|10.12|8.72|0
1656690350000|2022-07-01 15:45:50|10.19|8.79|10.16|8.76|10.2|8.8|10.16|8.76|0
1656690360000|2022-07-01 15:46:00|10.17|8.77|10.18|8.78|10.19|8.79|10.17|8.77|0
1656690370000|2022-07-01 15:46:10|10.16|8.76|10.15|8.75|10.16|8.76|10.13|8.73|0
1656690380000|2022-07-01 15:46:20|10.18|8.78|10.17|8.77|10.18|8.78|10.16|8.76|0
1656690390000|2022-07-01 15:46:30|10.16|8.76|10.14|8.74|10.18|8.78|10.14|8.74|0
1656690400000|2022-07-01 15:46:40|10.17|8.77|10.16|8.76|10.17|8.77|10.15|8.75|0
1656690410000|2022-07-01 15:46:50|10.18|8.78|10.2|8.8|10.21|8.81|10.18|8.78|0
1656690420000|2022-07-01 15:47:00|10.21|8.81|10.21|8.81|10.24|8.84|10.21|8.81|0
1656690430000|2022-07-01 15:47:10|10.18|8.78|10.26|8.86|10.26|8.86|10.18|8.78|0
1656690440000|2022-07-01 15:47:20|10.28|8.88|10.26|8.86|10.28|8.88|10.23|8.83|0
1656690450000|2022-07-01 15:47:30|10.29|8.89|10.31|8.91|10.31|8.91|10.29|8.89|0
1656690460000|2022-07-01 15:47:40|10.32|8.92|10.33|8.93|10.33|8.93|10.32|8.92|0
1656690470000|2022-07-01 15:47:50|10.31|8.91|10.33|8.93|10.33|8.93|10.31|8.91|0
1656690480000|2022-07-01 15:48:00|10.31|8.91|10.32|8.92|10.34|8.94|10.31|8.91|0
1656690490000|2022-07-01 15:48:10|10.33|8.93|10.33|8.93|10.34|8.94|10.33|8.93|0
1656690500000|2022-07-01 15:48:20|10.32|8.92|10.28|8.88|10.32|8.92|10.27|8.87|0
1656690510000|2022-07-01 15:48:30|10.26|8.86|10.31|8.91|10.31|8.91|10.26|8.86|0
1656690520000|2022-07-01 15:48:40|10.34|8.94|10.33|8.93|10.34|8.94|10.32|8.92|0
1656690530000|2022-07-01 15:48:50|10.27|8.87|10.27|8.87|10.27|8.87|10.26|8.86|0
1656690540000|2022-07-01 15:49:00|10.26|8.86|10.2|8.8|10.26|8.86|10.2|8.8|0
1656690550000|2022-07-01 15:49:10|10.21|8.81|10.19|8.79|10.22|8.82|10.19|8.79|0
1656690560000|2022-07-01 15:49:20|10.2|8.8|10.2|8.8|10.2|8.8|10.19|8.79|0
1656690570000|2022-07-01 15:49:30|10.18|8.78|10.2|8.8|10.2|8.8|10.18|8.78|0
1656690580000|2022-07-01 15:49:40|10.26|8.86|10.26|8.86|10.27|8.87|10.26|8.86|0
1656690590000|2022-07-01 15:49:50|10.23|8.83|10.17|8.77|10.23|8.83|10.17|8.77|0
1656690600000|2022-07-01 15:50:00|10.19|8.79|10.16|8.76|10.19|8.79|10.15|8.75|0
1656690610000|2022-07-01 15:50:10|10.15|8.75|10.13|8.73|10.15|8.75|10.13|8.73|0
1656690620000|2022-07-01 15:50:20|10.12|8.72|10.02|8.62|10.12|8.72|10.02|8.62|0
1656690630000|2022-07-01 15:50:30|10|8.6|9.98|8.58|10|8.6|9.98|8.58|0
1656690640000|2022-07-01 15:50:40|9.96|8.56|9.96|8.56|9.98|8.58|9.96|8.56|0
1656690650000|2022-07-01 15:50:50|9.99|8.59|9.98|8.58|10|8.6|9.98|8.58|0
1656690660000|2022-07-01 15:51:00|9.99|8.59|9.93|8.53|10.03|8.63|9.93|8.53|0
1656690670000|2022-07-01 15:51:10|9.92|8.52|9.9|8.5|9.92|8.52|9.9|8.5|0
1656690680000|2022-07-01 15:51:20|9.91|8.51|9.87|8.47|9.91|8.51|9.87|8.47|0
1656690690000|2022-07-01 15:51:30|9.86|8.46|9.83|8.43|9.86|8.46|9.83|8.43|0
1656690700000|2022-07-01 15:51:40|9.82|8.42|9.85|8.45|9.85|8.45|9.82|8.42|0
1656690710000|2022-07-01 15:51:50|9.83|8.43|9.83|8.43|9.83|8.43|9.82|8.42|0
1656690720000|2022-07-01 15:52:00|9.82|8.42|9.85|8.45|9.85|8.45|9.8|8.4|0
1656690730000|2022-07-01 15:52:10|9.84|8.44|9.89|8.49|9.89|8.49|9.84|8.44|0
1656690740000|2022-07-01 15:52:20|9.87|8.47|9.83|8.43|9.89|8.49|9.83|8.43|0
1656690750000|2022-07-01 15:52:30|9.82|8.42|9.81|8.41|9.82|8.42|9.8|8.4|0
1656690760000|2022-07-01 15:52:40|9.79|8.39|9.78|8.38|9.79|8.39|9.77|8.37|0
1656690770000|2022-07-01 15:52:50|9.77|8.37|9.78|8.38|9.79|8.39|9.77|8.37|0
1656690780000|2022-07-01 15:53:00|9.77|8.37|9.77|8.37|9.77|8.37|9.75|8.35|0
1656690790000|2022-07-01 15:53:10|9.74|8.34|9.72|8.32|9.74|8.34|9.72|8.32|0
1656690800000|2022-07-01 15:53:20|9.71|8.31|9.67|8.27|9.71|8.31|9.67|8.27|0
1656690810000|2022-07-01 15:53:30|9.66|8.26|9.65|8.25|9.66|8.26|9.65|8.25|0
1656690820000|2022-07-01 15:53:40|9.66|8.26|9.68|8.28|9.7|8.3|9.66|8.26|0
1656690830000|2022-07-01 15:53:50|9.67|8.27|9.73|8.33|9.73|8.33|9.67|8.27|0
1656690840000|2022-07-01 15:54:00|9.71|8.31|9.65|8.25|9.71|8.31|9.65|8.25|0
1656690850000|2022-07-01 15:54:10|9.63|8.23|9.63|8.23|9.63|8.23|9.6|8.2|0
1656690860000|2022-07-01 15:54:20|9.64|8.24|9.65|8.25|9.67|8.27|9.64|8.24|0
1656690870000|2022-07-01 15:54:30|9.61|8.21|9.6|8.2|9.63|8.23|9.6|8.2|0
1656690880000|2022-07-01 15:54:40|9.59|8.19|9.6|8.2|9.6|8.2|9.59|8.19|0
1656690890000|2022-07-01 15:54:50|9.61|8.21|9.62|8.22|9.63|8.23|9.61|8.21|0
1656690900000|2022-07-01 15:55:00|9.58|8.18|9.58|8.18|9.59|8.19|9.58|8.18|0
1656690910000|2022-07-01 15:55:10|9.57|8.17|9.59|8.19|9.59|8.19|9.57|8.17|0
1656690920000|2022-07-01 15:55:20|9.64|8.24|9.62|8.22|9.64|8.24|9.62|8.22|0
1656690930000|2022-07-01 15:55:30|9.61|8.21|9.66|8.26|9.66|8.26|9.61|8.21|0
1656690940000|2022-07-01 15:55:40|9.67|8.27|9.7|8.3|9.7|8.3|9.67|8.27|0
1656690950000|2022-07-01 15:55:50|9.69|8.29|9.69|8.29|9.7|8.3|9.67|8.27|0
1656690960000|2022-07-01 15:56:00|9.72|8.32|9.73|8.33|9.75|8.35|9.72|8.32|0
1656690970000|2022-07-01 15:56:10|9.71|8.31|9.7|8.3|9.71|8.31|9.69|8.29|0
1656690980000|2022-07-01 15:56:20|9.72|8.32|9.7|8.3|9.72|8.32|9.66|8.26|0
1656690990000|2022-07-01 15:56:30|9.74|8.34|9.75|8.35|9.75|8.35|9.74|8.34|0
1656691000000|2022-07-01 15:56:40|9.74|8.34|9.7|8.3|9.74|8.34|9.7|8.3|0
1656691010000|2022-07-01 15:56:50|9.72|8.32|9.74|8.34|9.74|8.34|9.72|8.32|0
1656691020000|2022-07-01 15:57:00|9.73|8.33|9.71|8.31|9.73|8.33|9.71|8.31|0
1656691030000|2022-07-01 15:57:10|9.69|8.29|9.66|8.26|9.7|8.3|9.66|8.26|0
1656691040000|2022-07-01 15:57:20|9.67|8.27|9.67|8.27|9.68|8.28|9.66|8.26|0
1656691050000|2022-07-01 15:57:30|9.65|8.25|9.66|8.26|9.66|8.26|9.65|8.25|0
1656691060000|2022-07-01 15:57:40|9.65|8.25|9.67|8.27|9.67|8.27|9.64|8.24|0
1656691070000|2022-07-01 15:57:50|9.62|8.22|9.67|8.27|9.67|8.27|9.61|8.21|0
1656691080000|2022-07-01 15:58:00|9.69|8.29|9.68|8.28|9.7|8.3|9.68|8.28|0
1656691090000|2022-07-01 15:58:10|9.66|8.26|9.64|8.24|9.69|8.29|9.64|8.24|0
1656691100000|2022-07-01 15:58:20|9.65|8.25|9.63|8.23|9.65|8.25|9.63|8.23|0
1656691110000|2022-07-01 15:58:30|9.64|8.24|9.6|8.2|9.64|8.24|9.6|8.2|0
1656691120000|2022-07-01 15:58:40|9.58|8.18|9.62|8.22|9.62|8.22|9.58|8.18|0
1656691130000|2022-07-01 15:58:50|9.61|8.21|9.61|8.21|9.64|8.24|9.61|8.21|0
1656691140000|2022-07-01 15:59:00|9.6|8.2|9.62|8.22|9.62|8.22|9.6|8.2|0
1656691150000|2022-07-01 15:59:10|9.6|8.2|9.55|8.15|9.61|8.21|9.55|8.15|0
1656691160000|2022-07-01 15:59:20|9.57|8.17|9.55|8.15|9.58|8.18|9.54|8.14|0
1656691170000|2022-07-01 15:59:30|9.57|8.17|9.6|8.2|9.6|8.2|9.57|8.17|0
1656691180000|2022-07-01 15:59:40|9.61|8.21|9.64|8.24|9.64|8.24|9.61|8.21|0
1656691190000|2022-07-01 15:59:50|9.66|8.26|9.66|8.26|9.66|8.26|9.65|8.25|0
1656691200000|2022-07-01 16:00:00|9.68|8.28|9.66|8.26|9.68|8.28|9.66|8.26|0
1656691210000|2022-07-01 16:00:10|9.68|8.28|9.64|8.24|9.68|8.28|9.64|8.24|0
1656691220000|2022-07-01 16:00:20|9.6|8.2|9.62|8.22|9.63|8.23|9.6|8.2|0
1656691230000|2022-07-01 16:00:30|9.63|8.23|9.62|8.22|9.64|8.24|9.61|8.21|0
1656691240000|2022-07-01 16:00:40|9.61|8.21|9.64|8.24|9.64|8.24|9.61|8.21|0
1656691250000|2022-07-01 16:00:50|9.65|8.25|9.65|8.25|9.67|8.27|9.64|8.24|0
1656691260000|2022-07-01 16:01:00|9.64|8.24|9.63|8.23|9.64|8.24|9.63|8.23|0
1656691270000|2022-07-01 16:01:10|9.59|8.19|9.58|8.18|9.59|8.19|9.57|8.17|0
1656691280000|2022-07-01 16:01:20|9.57|8.17|9.57|8.17|9.57|8.17|9.56|8.16|0
1656691290000|2022-07-01 16:01:30|9.58|8.18|9.53|8.13|9.58|8.18|9.53|8.13|0
1656691300000|2022-07-01 16:01:40|9.54|8.14|9.57|8.17|9.57|8.17|9.54|8.14|0
1656691310000|2022-07-01 16:01:50|9.59|8.19|9.58|8.18|9.59|8.19|9.56|8.16|0
1656691320000|2022-07-01 16:02:00|9.59|8.19|9.57|8.17|9.59|8.19|9.56|8.16|0
1656691330000|2022-07-01 16:02:10|9.55|8.15|9.54|8.14|9.55|8.15|9.53|8.13|0
1656691340000|2022-07-01 16:02:20|9.53|8.13|9.54|8.14|9.54|8.14|9.49|8.09|0
1656691350000|2022-07-01 16:02:30|9.53|8.13|9.53|8.13|9.58|8.18|9.53|8.13|0
1656691360000|2022-07-01 16:02:40|9.56|8.16|9.52|8.12|9.56|8.16|9.52|8.12|0
1656691370000|2022-07-01 16:02:50|9.51|8.11|9.5|8.1|9.51|8.11|9.48|8.08|0
1656691380000|2022-07-01 16:03:00|9.48|8.08|9.47|8.07|9.49|8.09|9.47|8.07|0
1656691390000|2022-07-01 16:03:10|9.46|8.06|9.49|8.09|9.49|8.09|9.44|8.04|0
1656691400000|2022-07-01 16:03:20|9.48|8.08|9.53|8.13|9.53|8.13|9.48|8.08|0
1656691410000|2022-07-01 16:03:30|9.55|8.15|9.49|8.09|9.55|8.15|9.49|8.09|0
1656691420000|2022-07-01 16:03:40|9.51|8.11|9.51|8.11|9.51|8.11|9.5|8.1|0
1656691430000|2022-07-01 16:03:50|9.53|8.13|9.51|8.11|9.53|8.13|9.51|8.11|0
1656691440000|2022-07-01 16:04:00|9.52|8.12|9.58|8.18|9.58|8.18|9.52|8.12|0
1656691450000|2022-07-01 16:04:10|9.55|8.15|9.55|8.15|9.56|8.16|9.54|8.14|0
1656691460000|2022-07-01 16:04:20|9.52|8.12|9.51|8.11|9.52|8.12|9.49|8.09|0
1656691470000|2022-07-01 16:04:30|9.53|8.13|9.59|8.19|9.59|8.19|9.53|8.13|0
1656691480000|2022-07-01 16:04:40|9.6|8.2|9.63|8.23|9.63|8.23|9.6|8.2|0
1656691490000|2022-07-01 16:04:50|9.61|8.21|9.61|8.21|9.61|8.21|9.6|8.2|0
1656691500000|2022-07-01 16:05:00|9.62|8.22|9.61|8.21|9.62|8.22|9.61|8.21|0
1656691510000|2022-07-01 16:05:10|9.64|8.24|9.61|8.21|9.64|8.24|9.61|8.21|0
1656691520000|2022-07-01 16:05:20|9.64|8.24|9.63|8.23|9.64|8.24|9.63|8.23|0
1656691530000|2022-07-01 16:05:30|9.61|8.21|9.63|8.23|9.63|8.23|9.61|8.21|0
1656691540000|2022-07-01 16:05:40|9.61|8.21|9.59|8.19|9.63|8.23|9.59|8.19|0
1656691550000|2022-07-01 16:05:50|9.6|8.2|9.63|8.23|9.64|8.24|9.6|8.2|0
1656691560000|2022-07-01 16:06:00|9.65|8.25|9.76|8.36|9.76|8.36|9.65|8.25|0
1656691570000|2022-07-01 16:06:10|9.7|8.3|9.7|8.3|9.73|8.33|9.7|8.3|0
1656691580000|2022-07-01 16:06:20|9.69|8.29|9.71|8.31|9.71|8.31|9.69|8.29|0
1656691590000|2022-07-01 16:06:30|9.7|8.3|9.72|8.32|9.72|8.32|9.7|8.3|0
1656691600000|2022-07-01 16:06:40|9.71|8.31|9.72|8.32|9.74|8.34|9.71|8.31|0
1656691610000|2022-07-01 16:06:50|9.7|8.3|9.72|8.32|9.72|8.32|9.7|8.3|0
1656691620000|2022-07-01 16:07:00|9.73|8.33|9.69|8.29|9.73|8.33|9.67|8.27|0
1656691630000|2022-07-01 16:07:10|9.66|8.26|9.67|8.27|9.67|8.27|9.65|8.25|0
1656691640000|2022-07-01 16:07:20|9.66|8.26|9.66|8.26|9.69|8.29|9.66|8.26|0
1656691650000|2022-07-01 16:07:30|9.67|8.27|9.68|8.28|9.68|8.28|9.66|8.26|0
1656691660000|2022-07-01 16:07:40|9.7|8.3|9.77|8.37|9.77|8.37|9.7|8.3|0
1656691670000|2022-07-01 16:07:50|9.78|8.38|9.73|8.33|9.78|8.38|9.73|8.33|0
1656691680000|2022-07-01 16:08:00|9.72|8.32|9.71|8.31|9.72|8.32|9.7|8.3|0
1656691690000|2022-07-01 16:08:10|9.7|8.3|9.71|8.31|9.71|8.31|9.7|8.3|0
1656691700000|2022-07-01 16:08:20|9.72|8.32|9.75|8.35|9.77|8.37|9.72|8.32|0
1656691710000|2022-07-01 16:08:30|9.76|8.36|9.74|8.34|9.76|8.36|9.73|8.33|0
1656691720000|2022-07-01 16:08:40|9.76|8.36|9.76|8.36|9.76|8.36|9.75|8.35|0
1656691730000|2022-07-01 16:08:50|9.75|8.35|9.75|8.35|9.75|8.35|9.73|8.33|0
1656691740000|2022-07-01 16:09:00|9.77|8.37|9.78|8.38|9.78|8.38|9.77|8.37|0
1656691750000|2022-07-01 16:09:10|9.79|8.39|9.79|8.39|9.81|8.41|9.79|8.39|0
1656691760000|2022-07-01 16:09:20|9.8|8.4|9.78|8.38|9.8|8.4|9.78|8.38|0
1656691770000|2022-07-01 16:09:30|9.8|8.4|9.82|8.42|9.82|8.42|9.78|8.38|0
1656691780000|2022-07-01 16:09:40|9.81|8.41|9.82|8.42|9.82|8.42|9.8|8.4|0
1656691790000|2022-07-01 16:09:50|9.81|8.41|9.78|8.38|9.81|8.41|9.78|8.38|0
1656691800000|2022-07-01 16:10:00|9.76|8.36|9.75|8.35|9.76|8.36|9.69|8.29|0
1656691810000|2022-07-01 16:10:10|9.74|8.34|9.73|8.33|9.74|8.34|9.73|8.33|0
1656691820000|2022-07-01 16:10:20|9.78|8.38|9.78|8.38|9.78|8.38|9.78|8.38|0
1656691830000|2022-07-01 16:10:30|9.79|8.39|9.77|8.37|9.79|8.39|9.75|8.35|0
1656691840000|2022-07-01 16:10:40|9.78|8.38|9.77|8.37|9.78|8.38|9.76|8.36|0
1656691850000|2022-07-01 16:10:50|9.76|8.36|9.74|8.34|9.77|8.37|9.74|8.34|0
1656691860000|2022-07-01 16:11:00|9.7|8.3|9.67|8.27|9.7|8.3|9.67|8.27|0
1656691870000|2022-07-01 16:11:10|9.66|8.26|9.62|8.22|9.66|8.26|9.62|8.22|0
1656691880000|2022-07-01 16:11:20|9.65|8.25|9.64|8.24|9.65|8.25|9.63|8.23|0
1656691890000|2022-07-01 16:11:30|9.63|8.23|9.62|8.22|9.65|8.25|9.62|8.22|0
1656691900000|2022-07-01 16:11:40|9.61|8.21|9.62|8.22|9.62|8.22|9.61|8.21|0
1656691910000|2022-07-01 16:11:50|9.66|8.26|9.64|8.24|9.66|8.26|9.64|8.24|0
1656691920000|2022-07-01 16:12:00|9.66|8.26|9.67|8.27|9.67|8.27|9.65|8.25|0
1656691930000|2022-07-01 16:12:10|9.66|8.26|9.64|8.24|9.66|8.26|9.64|8.24|0
1656691940000|2022-07-01 16:12:20|9.65|8.25|9.67|8.27|9.68|8.28|9.65|8.25|0
1656691950000|2022-07-01 16:12:30|9.66|8.26|9.66|8.26|9.68|8.28|9.66|8.26|0
1656691960000|2022-07-01 16:12:40|9.63|8.23|9.64|8.24|9.64|8.24|9.63|8.23|0
1656691970000|2022-07-01 16:12:50|9.67|8.27|9.63|8.23|9.67|8.27|9.63|8.23|0
1656691980000|2022-07-01 16:13:00|9.61|8.21|9.66|8.26|9.67|8.27|9.61|8.21|0
1656691990000|2022-07-01 16:13:10|9.67|8.27|9.69|8.29|9.69|8.29|9.67|8.27|0
1656692000000|2022-07-01 16:13:20|9.72|8.32|9.72|8.32|9.72|8.32|9.71|8.31|0
1656692010000|2022-07-01 16:13:30|9.74|8.34|9.76|8.36|9.76|8.36|9.74|8.34|0
1656692020000|2022-07-01 16:13:40|9.77|8.37|9.7|8.3|9.77|8.37|9.7|8.3|0
1656692030000|2022-07-01 16:13:50|9.73|8.33|9.7|8.3|9.73|8.33|9.7|8.3|0
1656692040000|2022-07-01 16:14:00|9.74|8.34|9.75|8.35|9.75|8.35|9.72|8.32|0
1656692050000|2022-07-01 16:14:10|9.78|8.38|9.79|8.39|9.8|8.4|9.78|8.38|0
1656692060000|2022-07-01 16:14:20|9.77|8.37|9.79|8.39|9.79|8.39|9.77|8.37|0
1656692070000|2022-07-01 16:14:30|9.8|8.4|9.76|8.36|9.81|8.41|9.76|8.36|0
1656692080000|2022-07-01 16:14:40|9.75|8.35|9.73|8.33|9.78|8.38|9.73|8.33|0
1656692090000|2022-07-01 16:14:50|9.71|8.31|9.71|8.31|9.71|8.31|9.69|8.29|0
1656692100000|2022-07-01 16:15:00|9.7|8.3|9.71|8.31|9.71|8.31|9.7|8.3|0
1656692110000|2022-07-01 16:15:10|9.69|8.29|9.69|8.29|9.69|8.29|9.65|8.25|0
1656692120000|2022-07-01 16:15:20|9.72|8.32|9.77|8.37|9.77|8.37|9.72|8.32|0
1656692130000|2022-07-01 16:15:30|9.78|8.38|9.78|8.38|9.79|8.39|9.77|8.37|0
1656692140000|2022-07-01 16:15:40|9.77|8.37|9.78|8.38|9.79|8.39|9.77|8.37|0
1656692150000|2022-07-01 16:15:50|9.79|8.39|9.8|8.4|9.8|8.4|9.79|8.39|0
1656692160000|2022-07-01 16:16:00|9.81|8.41|9.82|8.42|9.82|8.42|9.81|8.41|0
1656692170000|2022-07-01 16:16:10|9.81|8.41|9.88|8.48|9.88|8.48|9.81|8.41|0
1656692180000|2022-07-01 16:16:20|9.94|8.54|9.91|8.51|9.94|8.54|9.91|8.51|0
1656692190000|2022-07-01 16:16:30|9.87|8.47|9.9|8.5|9.91|8.51|9.87|8.47|0
1656692200000|2022-07-01 16:16:40|9.93|8.53|9.94|8.54|9.95|8.55|9.93|8.53|0
1656692210000|2022-07-01 16:16:50|9.93|8.53|9.96|8.56|9.96|8.56|9.91|8.51|0
1656692220000|2022-07-01 16:17:00|9.98|8.58|9.95|8.55|9.99|8.59|9.95|8.55|0
1656692230000|2022-07-01 16:17:10|9.98|8.58|9.98|8.58|9.98|8.58|9.95|8.55|0
1656692240000|2022-07-01 16:17:20|9.99|8.59|10|8.6|10|8.6|9.98|8.58|0
1656692250000|2022-07-01 16:17:30|10.01|8.61|10.01|8.61|10.02|8.62|10.01|8.61|0
1656692260000|2022-07-01 16:17:40|10|8.6|9.96|8.56|10|8.6|9.96|8.56|0
1656692270000|2022-07-01 16:17:50|9.94|8.54|9.98|8.58|9.98|8.58|9.94|8.54|0
1656692280000|2022-07-01 16:18:00|9.96|8.56|9.95|8.55|9.96|8.56|9.95|8.55|0
1656692290000|2022-07-01 16:18:10|9.93|8.53|9.96|8.56|9.96|8.56|9.93|8.53|0
1656692300000|2022-07-01 16:18:20|9.97|8.57|9.97|8.57|9.97|8.57|9.95|8.55|0
1656692310000|2022-07-01 16:18:30|9.96|8.56|9.97|8.57|9.97|8.57|9.96|8.56|0
1656692320000|2022-07-01 16:18:40|10|8.6|9.98|8.58|10|8.6|9.98|8.58|0
1656692330000|2022-07-01 16:18:50|10|8.6|10|8.6|10|8.6|10|8.6|0
1656692340000|2022-07-01 16:19:00|10.01|8.61|10.05|8.65|10.05|8.65|10.01|8.61|0
1656692350000|2022-07-01 16:19:10|10.04|8.64|10.06|8.66|10.06|8.66|10|8.6|0
1656692360000|2022-07-01 16:19:20|10.07|8.67|10.09|8.69|10.09|8.69|10.07|8.67|0
1656692370000|2022-07-01 16:19:30|10.1|8.7|10.1|8.7|10.1|8.7|10.09|8.69|0
1656692380000|2022-07-01 16:19:40|10.11|8.71|10.22|8.82|10.23|8.83|10.11|8.71|0
1656692390000|2022-07-01 16:19:50|10.19|8.79|10.16|8.76|10.21|8.81|10.16|8.76|0
1656692400000|2022-07-01 16:20:00|10.17|8.77|10.11|8.71|10.17|8.77|10.07|8.67|0
1656692410000|2022-07-01 16:20:10|10.08|8.68|10.1|8.7|10.13|8.73|10.08|8.68|0
1656692420000|2022-07-01 16:20:20|10.13|8.73|10.18|8.78|10.18|8.78|10.13|8.73|0
1656692430000|2022-07-01 16:20:30|10.2|8.8|10.2|8.8|10.22|8.82|10.2|8.8|0
1656692440000|2022-07-01 16:20:40|10.21|8.81|10.22|8.82|10.23|8.83|10.19|8.79|0
1656692450000|2022-07-01 16:20:50|10.24|8.84|10.23|8.83|10.24|8.84|10.23|8.83|0
1656692460000|2022-07-01 16:21:00|10.25|8.85|10.25|8.85|10.25|8.85|10.23|8.83|0
1656692470000|2022-07-01 16:21:10|10.24|8.84|10.2|8.8|10.24|8.84|10.2|8.8|0
1656692480000|2022-07-01 16:21:20|10.16|8.76|10.17|8.77|10.18|8.78|10.16|8.76|0
1656692490000|2022-07-01 16:21:30|10.14|8.74|10.15|8.75|10.15|8.75|10.13|8.73|0
1656692500000|2022-07-01 16:21:40|10.17|8.77|10.17|8.77|10.17|8.77|10.16|8.76|0
1656692510000|2022-07-01 16:21:50|10.16|8.76|10.15|8.75|10.16|8.76|10.14|8.74|0
1656692520000|2022-07-01 16:22:00|10.14|8.74|10.15|8.75|10.15|8.75|10.13|8.73|0
1656692530000|2022-07-01 16:22:10|10.16|8.76|10.18|8.78|10.19|8.79|10.16|8.76|0
1656692540000|2022-07-01 16:22:20|10.19|8.79|10.16|8.76|10.19|8.79|10.16|8.76|0
1656692550000|2022-07-01 16:22:30|10.17|8.77|10.15|8.75|10.17|8.77|10.15|8.75|0
1656692560000|2022-07-01 16:22:40|10.14|8.74|10.15|8.75|10.16|8.76|10.14|8.74|0
1656692570000|2022-07-01 16:22:50|10.16|8.76|10.16|8.76|10.16|8.76|10.15|8.75|0
1656692580000|2022-07-01 16:23:00|10.19|8.79|10.21|8.81|10.21|8.81|10.19|8.79|0
1656692590000|2022-07-01 16:23:10|10.22|8.82|10.2|8.8|10.22|8.82|10.19|8.79|0
1656692600000|2022-07-01 16:23:20|10.18|8.78|10.19|8.79|10.2|8.8|10.18|8.78|0
1656692610000|2022-07-01 16:23:30|10.2|8.8|10.22|8.82|10.22|8.82|10.2|8.8|0
1656692620000|2022-07-01 16:23:40|10.2|8.8|10.16|8.76|10.2|8.8|10.15|8.75|0
1656692630000|2022-07-01 16:23:50|10.15|8.75|10.15|8.75|10.15|8.75|10.15|8.75|0
1656692640000|2022-07-01 16:24:00|10.12|8.72|10.16|8.76|10.16|8.76|10.12|8.72|0
1656692650000|2022-07-01 16:24:10|10.18|8.78|10.22|8.82|10.22|8.82|10.18|8.78|0
1656692660000|2022-07-01 16:24:20|10.24|8.84|10.25|8.85|10.26|8.86|10.24|8.84|0
1656692670000|2022-07-01 16:24:30|10.26|8.86|10.29|8.89|10.29|8.89|10.26|8.86|0
1656692680000|2022-07-01 16:24:40|10.27|8.87|10.29|8.89|10.31|8.91|10.27|8.87|0
1656692690000|2022-07-01 16:24:50|10.3|8.9|10.31|8.91|10.31|8.91|10.3|8.9|0
1656692700000|2022-07-01 16:25:00|10.3|8.9|10.3|8.9|10.32|8.92|10.3|8.9|0
1656692710000|2022-07-01 16:25:10|10.29|8.89|10.24|8.84|10.29|8.89|10.23|8.83|0
1656692720000|2022-07-01 16:25:20|10.23|8.83|10.24|8.84|10.24|8.84|10.22|8.82|0
1656692730000|2022-07-01 16:25:30|10.21|8.81|10.2|8.8|10.21|8.81|10.2|8.8|0
1656692740000|2022-07-01 16:25:40|10.21|8.81|10.19|8.79|10.25|8.85|10.19|8.79|0
1656692750000|2022-07-01 16:25:50|10.18|8.78|10.19|8.79|10.19|8.79|10.18|8.78|0
1656692760000|2022-07-01 16:26:00|10.23|8.83|10.2|8.8|10.23|8.83|10.2|8.8|0
1656692770000|2022-07-01 16:26:10|10.21|8.81|10.19|8.79|10.21|8.81|10.19|8.79|0
1656692780000|2022-07-01 16:26:20|10.21|8.81|10.19|8.79|10.21|8.81|10.19|8.79|0
1656692790000|2022-07-01 16:26:30|10.2|8.8|10.18|8.78|10.2|8.8|10.15|8.75|0
1656692800000|2022-07-01 16:26:40|10.17|8.77|10.17|8.77|10.17|8.77|10.16|8.76|0
1656692810000|2022-07-01 16:26:50|10.18|8.78|10.15|8.75|10.18|8.78|10.15|8.75|0
1656692820000|2022-07-01 16:27:00|10.17|8.77|10.2|8.8|10.21|8.81|10.17|8.77|0
1656692830000|2022-07-01 16:27:10|10.21|8.81|10.22|8.82|10.22|8.82|10.21|8.81|0
1656692840000|2022-07-01 16:27:20|10.2|8.8|10.23|8.83|10.23|8.83|10.2|8.8|0
1656692850000|2022-07-01 16:27:30|10.2|8.8|10.16|8.76|10.2|8.8|10.16|8.76|0
1656692860000|2022-07-01 16:27:40|10.17|8.77|10.17|8.77|10.17|8.77|10.16|8.76|0
1656692870000|2022-07-01 16:27:50|10.16|8.76|10.11|8.71|10.16|8.76|10.1|8.7|0
1656692880000|2022-07-01 16:28:00|10.14|8.74|10.11|8.71|10.14|8.74|10.11|8.71|0
1656692890000|2022-07-01 16:28:10|10.12|8.72|10.16|8.76|10.17|8.77|10.11|8.71|0
1656692900000|2022-07-01 16:28:20|10.18|8.78|10.23|8.83|10.23|8.83|10.18|8.78|0
1656692910000|2022-07-01 16:28:30|10.24|8.84|10.24|8.84|10.26|8.86|10.24|8.84|0
1656692920000|2022-07-01 16:28:40|10.26|8.86|10.25|8.85|10.26|8.86|10.24|8.84|0
1656692930000|2022-07-01 16:28:50|10.24|8.84|10.23|8.83|10.25|8.85|10.23|8.83|0
1656692940000|2022-07-01 16:29:00|10.25|8.85|10.22|8.82|10.25|8.85|10.21|8.81|0
1656692950000|2022-07-01 16:29:10|10.21|8.81|10.21|8.81|10.21|8.81|10.18|8.78|0
1656692960000|2022-07-01 16:29:20|10.22|8.82|10.21|8.81|10.23|8.83|10.2|8.8|0
1656692970000|2022-07-01 16:29:30|10.22|8.82|10.24|8.84|10.24|8.84|10.22|8.82|0
1656692980000|2022-07-01 16:29:40|10.23|8.83|10.21|8.81|10.23|8.83|10.21|8.81|0
1656692990000|2022-07-01 16:29:50|10.22|8.82|10.24|8.84|10.24|8.84|10.22|8.82|0
1656693000000|2022-07-01 16:30:00|10.23|8.83|10.24|8.84|10.24|8.84|10.23|8.83|0
1656693010000|2022-07-01 16:30:10|10.25|8.85|10.22|8.82|10.25|8.85|10.18|8.78|0
1656693020000|2022-07-01 16:30:20|10.21|8.81|10.24|8.84|10.24|8.84|10.21|8.81|0
1656693030000|2022-07-01 16:30:30|10.23|8.83|10.23|8.83|10.23|8.83|10.23|8.83|0
1656693040000|2022-07-01 16:30:40|10.24|8.84|10.24|8.84|10.25|8.85|10.24|8.84|0
1656693050000|2022-07-01 16:30:50|10.25|8.85|10.22|8.82|10.25|8.85|10.22|8.82|0
1656693060000|2022-07-01 16:31:00|10.2|8.8|10.24|8.84|10.24|8.84|10.19|8.79|0
1656693070000|2022-07-01 16:31:10|10.25|8.85|10.31|8.91|10.31|8.91|10.25|8.85|0
1656693080000|2022-07-01 16:31:20|10.3|8.9|10.27|8.87|10.3|8.9|10.27|8.87|0
1656693090000|2022-07-01 16:31:30|10.26|8.86|10.26|8.86|10.26|8.86|10.25|8.85|0
1656693100000|2022-07-01 16:31:40|10.24|8.84|10.27|8.87|10.27|8.87|10.24|8.84|0
1656693110000|2022-07-01 16:31:50|10.29|8.89|10.3|8.9|10.3|8.9|10.26|8.86|0
1656693120000|2022-07-01 16:32:00|10.32|8.92|10.33|8.93|10.33|8.93|10.32|8.92|0
1656693130000|2022-07-01 16:32:10|10.35|8.95|10.33|8.93|10.35|8.95|10.33|8.93|0
1656693140000|2022-07-01 16:32:20|10.35|8.95|10.33|8.93|10.36|8.96|10.33|8.93|0
1656693150000|2022-07-01 16:32:30|10.36|8.96|10.37|8.97|10.37|8.97|10.36|8.96|0
1656693160000|2022-07-01 16:32:40|10.36|8.96|10.33|8.93|10.36|8.96|10.33|8.93|0
1656693170000|2022-07-01 16:32:50|10.31|8.91|10.28|8.88|10.31|8.91|10.28|8.88|0
1656693180000|2022-07-01 16:33:00|10.27|8.87|10.26|8.86|10.27|8.87|10.26|8.86|0
1656693190000|2022-07-01 16:33:10|10.21|8.81|10.22|8.82|10.22|8.82|10.21|8.81|0
1656693200000|2022-07-01 16:33:20|10.23|8.83|10.21|8.81|10.24|8.84|10.21|8.81|0
1656693210000|2022-07-01 16:33:30|10.18|8.78|10.2|8.8|10.2|8.8|10.17|8.77|0
1656693220000|2022-07-01 16:33:40|10.19|8.79|10.19|8.79|10.19|8.79|10.18|8.78|0
1656693230000|2022-07-01 16:33:50|10.2|8.8|10.19|8.79|10.2|8.8|10.19|8.79|0
1656693240000|2022-07-01 16:34:00|10.18|8.78|10.09|8.69|10.18|8.78|10.09|8.69|0
1656693250000|2022-07-01 16:34:10|10.1|8.7|10.07|8.67|10.1|8.7|10.06|8.66|0
1656693260000|2022-07-01 16:34:20|10.09|8.69|10.07|8.67|10.09|8.69|10.06|8.66|0
1656693270000|2022-07-01 16:34:30|10.06|8.66|10.09|8.69|10.09|8.69|10.06|8.66|0
1656693280000|2022-07-01 16:34:40|10.12|8.72|10.1|8.7|10.12|8.72|10.08|8.68|0
1656693290000|2022-07-01 16:34:50|10.09|8.69|10.08|8.68|10.1|8.7|10.08|8.68|0
1656693300000|2022-07-01 16:35:00|10.09|8.69|10.13|8.73|10.13|8.73|10.09|8.69|0
1656693310000|2022-07-01 16:35:10|10.12|8.72|10.06|8.66|10.12|8.72|10.06|8.66|0
1656693320000|2022-07-01 16:35:20|10.03|8.63|10.03|8.63|10.04|8.64|10.03|8.63|0
1656693330000|2022-07-01 16:35:30|10.04|8.64|10.1|8.7|10.1|8.7|10.04|8.64|0
1656693340000|2022-07-01 16:35:40|10.09|8.69|10.12|8.72|10.12|8.72|10.09|8.69|0
1656693350000|2022-07-01 16:35:50|10.1|8.7|10.13|8.73|10.13|8.73|10.1|8.7|0
1656693360000|2022-07-01 16:36:00|10.11|8.71|10.15|8.75|10.16|8.76|10.11|8.71|0
1656693370000|2022-07-01 16:36:10|10.17|8.77|10.16|8.76|10.17|8.77|10.16|8.76|0
1656693380000|2022-07-01 16:36:20|10.17|8.77|10.16|8.76|10.17|8.77|10.16|8.76|0
1656693390000|2022-07-01 16:36:30|10.13|8.73|10.16|8.76|10.16|8.76|10.13|8.73|0
1656693400000|2022-07-01 16:36:40|10.17|8.77|10.16|8.76|10.18|8.78|10.16|8.76|0
1656693410000|2022-07-01 16:36:50|10.15|8.75|10.17|8.77|10.17|8.77|10.13|8.73|0
1656693420000|2022-07-01 16:37:00|10.15|8.75|10.16|8.76|10.16|8.76|10.15|8.75|0
1656693430000|2022-07-01 16:37:10|10.17|8.77|10.1|8.7|10.17|8.77|10.1|8.7|0
1656693440000|2022-07-01 16:37:20|10.09|8.69|10.09|8.69|10.1|8.7|10.08|8.68|0
1656693450000|2022-07-01 16:37:30|10.1|8.7|10.09|8.69|10.1|8.7|10.09|8.69|0
1656693460000|2022-07-01 16:37:40|10.1|8.7|10.08|8.68|10.1|8.7|10.08|8.68|0
1656693470000|2022-07-01 16:37:50|10.09|8.69|10.07|8.67|10.09|8.69|10.06|8.66|0
1656693480000|2022-07-01 16:38:00|10.05|8.65|10.03|8.63|10.05|8.65|10.02|8.62|0
1656693490000|2022-07-01 16:38:10|10.02|8.62|9.97|8.57|10.02|8.62|9.97|8.57|0
1656693500000|2022-07-01 16:38:20|9.96|8.56|9.98|8.58|9.98|8.58|9.94|8.54|0
1656693510000|2022-07-01 16:38:30|9.99|8.59|9.96|8.56|9.99|8.59|9.96|8.56|0
1656693520000|2022-07-01 16:38:40|9.94|8.54|9.97|8.57|9.97|8.57|9.94|8.54|0
1656693530000|2022-07-01 16:38:50|9.94|8.54|9.98|8.58|9.98|8.58|9.94|8.54|0
1656693540000|2022-07-01 16:39:00|9.99|8.59|10.02|8.62|10.02|8.62|9.99|8.59|0
1656693550000|2022-07-01 16:39:10|9.94|8.54|9.94|8.54|9.96|8.56|9.94|8.54|0
1656693560000|2022-07-01 16:39:20|9.99|8.59|10|8.6|10|8.6|9.98|8.58|0
1656693570000|2022-07-01 16:39:30|9.99|8.59|9.96|8.56|10|8.6|9.96|8.56|0
1656693580000|2022-07-01 16:39:40|9.95|8.55|9.95|8.55|9.95|8.55|9.94|8.54|0
1656693590000|2022-07-01 16:39:50|9.94|8.54|9.93|8.53|9.94|8.54|9.91|8.51|0
1656693600000|2022-07-01 16:40:00|9.91|8.51|9.93|8.53|9.93|8.53|9.91|8.51|0
1656693610000|2022-07-01 16:40:10|9.92|8.52|9.93|8.53|9.93|8.53|9.92|8.52|0
1656693620000|2022-07-01 16:40:20|9.95|8.55|9.98|8.58|9.98|8.58|9.95|8.55|0
1656693630000|2022-07-01 16:40:30|9.97|8.57|9.97|8.57|9.97|8.57|9.94|8.54|0
1656693640000|2022-07-01 16:40:40|9.95|8.55|9.94|8.54|9.97|8.57|9.94|8.54|0
1656693650000|2022-07-01 16:40:50|9.97|8.57|9.97|8.57|9.97|8.57|9.97|8.57|0
1656693660000|2022-07-01 16:41:00|9.98|8.58|9.98|8.58|9.98|8.58|9.97|8.57|0
1656693670000|2022-07-01 16:41:10|9.97|8.57|9.94|8.54|9.97|8.57|9.94|8.54|0
1656693680000|2022-07-01 16:41:20|9.98|8.58|9.98|8.58|9.98|8.58|9.97|8.57|0
1656693690000|2022-07-01 16:41:30|10|8.6|9.99|8.59|10|8.6|9.99|8.59|0
1656693700000|2022-07-01 16:41:40|10|8.6|9.99|8.59|10.01|8.61|9.99|8.59|0
1656693710000|2022-07-01 16:41:50|9.97|8.57|9.95|8.55|9.97|8.57|9.93|8.53|0
1656693720000|2022-07-01 16:42:00|9.93|8.53|9.98|8.58|9.98|8.58|9.93|8.53|0
1656693730000|2022-07-01 16:42:10|9.94|8.54|9.95|8.55|9.97|8.57|9.94|8.54|0
1656693740000|2022-07-01 16:42:20|9.96|8.56|9.95|8.55|9.96|8.56|9.95|8.55|0
1656693750000|2022-07-01 16:42:30|9.97|8.57|9.99|8.59|9.99|8.59|9.97|8.57|0
1656693760000|2022-07-01 16:42:40|10|8.6|10|8.6|10|8.6|10|8.6|0
1656693770000|2022-07-01 16:42:50|10.02|8.62|10.01|8.61|10.02|8.62|10.01|8.61|0
1656693780000|2022-07-01 16:43:00|9.99|8.59|9.93|8.53|9.99|8.59|9.93|8.53|0
1656693790000|2022-07-01 16:43:10|9.97|8.57|9.99|8.59|9.99|8.59|9.97|8.57|0
1656693800000|2022-07-01 16:43:20|9.97|8.57|9.99|8.59|10|8.6|9.97|8.57|0
1656693810000|2022-07-01 16:43:30|9.98|8.58|9.99|8.59|9.99|8.59|9.98|8.58|0
1656693820000|2022-07-01 16:43:40|10|8.6|9.94|8.54|10|8.6|9.94|8.54|0
1656693830000|2022-07-01 16:43:50|9.93|8.53|9.93|8.53|9.93|8.53|9.89|8.49|0
1656693840000|2022-07-01 16:44:00|9.99|8.59|9.99|8.59|10|8.6|9.99|8.59|0
1656693850000|2022-07-01 16:44:10|9.94|8.54|9.91|8.51|9.94|8.54|9.91|8.51|0
1656693860000|2022-07-01 16:44:20|9.93|8.53|9.97|8.57|9.97|8.57|9.93|8.53|0
1656693870000|2022-07-01 16:44:30|9.95|8.55|9.94|8.54|9.97|8.57|9.94|8.54|0
1656693880000|2022-07-01 16:44:40|9.97|8.57|9.93|8.53|9.97|8.57|9.93|8.53|0
1656693890000|2022-07-01 16:44:50|9.94|8.54|9.93|8.53|9.94|8.54|9.92|8.52|0
1656693900000|2022-07-01 16:45:00|9.9|8.5|9.85|8.45|9.9|8.5|9.85|8.45|0
1656693910000|2022-07-01 16:45:10|9.86|8.46|9.85|8.45|9.86|8.46|9.84|8.44|0
1656693920000|2022-07-01 16:45:20|9.84|8.44|9.85|8.45|9.85|8.45|9.82|8.42|0
1656693940000|2022-07-01 16:45:40|9.88|8.48|9.83|8.43|9.88|8.48|9.83|8.43|0
1656693950000|2022-07-01 16:45:50|9.84|8.44|9.84|8.44|9.88|8.48|9.84|8.44|0
1656693960000|2022-07-01 16:46:00|9.82|8.42|9.86|8.46|9.86|8.46|9.82|8.42|0
1656693970000|2022-07-01 16:46:10|9.87|8.47|9.88|8.48|9.88|8.48|9.87|8.47|0
1656693980000|2022-07-01 16:46:20|9.91|8.51|9.88|8.48|9.91|8.51|9.88|8.48|0
1656693990000|2022-07-01 16:46:30|9.85|8.45|9.87|8.47|9.87|8.47|9.85|8.45|0
1656694000000|2022-07-01 16:46:40|9.88|8.48|9.88|8.48|9.89|8.49|9.88|8.48|0
1656694010000|2022-07-01 16:46:50|9.87|8.47|9.87|8.47|9.88|8.48|9.87|8.47|0
1656694020000|2022-07-01 16:47:00|9.86|8.46|9.86|8.46|9.86|8.46|9.86|8.46|0
1656694030000|2022-07-01 16:47:10|9.87|8.47|9.87|8.47|9.87|8.47|9.86|8.46|0
1656694040000|2022-07-01 16:47:20|9.86|8.46|9.85|8.45|9.87|8.47|9.85|8.45|0
1656694050000|2022-07-01 16:47:30|9.86|8.46|9.86|8.46|9.86|8.46|9.85|8.45|0
1656694060000|2022-07-01 16:47:40|9.85|8.45|9.85|8.45|9.85|8.45|9.82|8.42|0
1656694070000|2022-07-01 16:47:50|9.84|8.44|9.85|8.45|9.85|8.45|9.84|8.44|0
1656694080000|2022-07-01 16:48:00|9.83|8.43|9.83|8.43|9.83|8.43|9.82|8.42|0
1656694090000|2022-07-01 16:48:10|9.84|8.44|9.85|8.45|9.85|8.45|9.84|8.44|0
1656694100000|2022-07-01 16:48:20|9.86|8.46|9.83|8.43|9.86|8.46|9.82|8.42|0
1656694110000|2022-07-01 16:48:30|9.85|8.45|9.85|8.45|9.86|8.46|9.85|8.45|0
1656694120000|2022-07-01 16:48:40|9.86|8.46|9.9|8.5|9.9|8.5|9.86|8.46|0
1656694130000|2022-07-01 16:48:50|9.89|8.49|9.9|8.5|9.9|8.5|9.88|8.48|0
1656694140000|2022-07-01 16:49:00|9.92|8.52|9.91|8.51|9.93|8.53|9.91|8.51|0
1656694150000|2022-07-01 16:49:10|9.92|8.52|9.96|8.56|9.96|8.56|9.92|8.52|0
1656694160000|2022-07-01 16:49:20|9.98|8.58|9.99|8.59|9.99|8.59|9.95|8.55|0
1656694170000|2022-07-01 16:49:30|10|8.6|10|8.6|10|8.6|10|8.6|0
1656694180000|2022-07-01 16:49:40|10.01|8.61|9.96|8.56|10.01|8.61|9.96|8.56|0
1656694190000|2022-07-01 16:49:50|9.99|8.59|10|8.6|10|8.6|9.98|8.58|0
1656694200000|2022-07-01 16:50:00|10.01|8.61|10.01|8.61|10.01|8.61|10.01|8.61|0
1656694210000|2022-07-01 16:50:10|10.03|8.63|10.05|8.65|10.07|8.67|10.03|8.63|0
1656694220000|2022-07-01 16:50:20|10|8.6|10.04|8.64|10.04|8.64|10|8.6|0
1656694230000|2022-07-01 16:50:30|10.05|8.65|10.02|8.62|10.05|8.65|10.02|8.62|0
1656694240000|2022-07-01 16:50:40|10.01|8.61|10.06|8.66|10.06|8.66|10.01|8.61|0
1656694250000|2022-07-01 16:50:50|10.07|8.67|10.03|8.63|10.07|8.67|10.03|8.63|0
1656694260000|2022-07-01 16:51:00|10.04|8.64|10.05|8.65|10.06|8.66|10.04|8.64|0
1656694270000|2022-07-01 16:51:10|10.06|8.66|10.06|8.66|10.06|8.66|10.05|8.65|0
1656694280000|2022-07-01 16:51:20|10.07|8.67|10.09|8.69|10.1|8.7|10.07|8.67|0
1656694290000|2022-07-01 16:51:30|10.11|8.71|10.09|8.69|10.11|8.71|10.09|8.69|0
1656694300000|2022-07-01 16:51:40|10.1|8.7|10.12|8.72|10.12|8.72|10.1|8.7|0
1656694310000|2022-07-01 16:51:50|10.13|8.73|10.15|8.75|10.15|8.75|10.13|8.73|0
1656694320000|2022-07-01 16:52:00|10.14|8.74|10.14|8.74|10.14|8.74|10.11|8.71|0
1656694330000|2022-07-01 16:52:10|10.15|8.75|10.12|8.72|10.15|8.75|10.12|8.72|0
1656694340000|2022-07-01 16:52:20|10.13|8.73|10.14|8.74|10.14|8.74|10.13|8.73|0
1656694350000|2022-07-01 16:52:30|10.13|8.73|10.15|8.75|10.15|8.75|10.13|8.73|0
1656694360000|2022-07-01 16:52:40|10.17|8.77|10.2|8.8|10.2|8.8|10.17|8.77|0
1656694370000|2022-07-01 16:52:50|10.18|8.78|10.18|8.78|10.19|8.79|10.18|8.78|0
1656694380000|2022-07-01 16:53:00|10.15|8.75|10.12|8.72|10.15|8.75|10.12|8.72|0
1656694390000|2022-07-01 16:53:10|10.14|8.74|10.14|8.74|10.17|8.77|10.14|8.74|0
1656694400000|2022-07-01 16:53:20|10.13|8.73|10.12|8.72|10.13|8.73|10.12|8.72|0
1656694410000|2022-07-01 16:53:30|10.11|8.71|10.14|8.74|10.14|8.74|10.11|8.71|0
1656694420000|2022-07-01 16:53:40|10.13|8.73|10.13|8.73|10.14|8.74|10.12|8.72|0
1656694430000|2022-07-01 16:53:50|10.12|8.72|10.12|8.72|10.13|8.73|10.12|8.72|0
1656694440000|2022-07-01 16:54:00|10.13|8.73|10.19|8.79|10.19|8.79|10.13|8.73|0
1656694450000|2022-07-01 16:54:10|10.2|8.8|10.17|8.77|10.2|8.8|10.15|8.75|0
1656694460000|2022-07-01 16:54:20|10.18|8.78|10.17|8.77|10.18|8.78|10.16|8.76|0
1656694470000|2022-07-01 16:54:30|10.18|8.78|10.19|8.79|10.19|8.79|10.15|8.75|0
1656694480000|2022-07-01 16:54:40|10.17|8.77|10.17|8.77|10.18|8.78|10.15|8.75|0
1656694490000|2022-07-01 16:54:50|10.18|8.78|10.17|8.77|10.19|8.79|10.17|8.77|0
1656694500000|2022-07-01 16:55:00|10.18|8.78|10.22|8.82|10.22|8.82|10.15|8.75|0
1656694510000|2022-07-01 16:55:10|10.21|8.81|10.22|8.82|10.22|8.82|10.21|8.81|0
1656694520000|2022-07-01 16:55:20|10.18|8.78|10.15|8.75|10.18|8.78|10.15|8.75|0
1656694530000|2022-07-01 16:55:30|10.18|8.78|10.19|8.79|10.19|8.79|10.17|8.77|0
1656694540000|2022-07-01 16:55:40|10.18|8.78|10.17|8.77|10.18|8.78|10.17|8.77|0
1656694550000|2022-07-01 16:55:50|10.15|8.75|10.11|8.71|10.15|8.75|10.11|8.71|0
1656694560000|2022-07-01 16:56:00|10.1|8.7|10.09|8.69|10.1|8.7|10.08|8.68|0
1656694570000|2022-07-01 16:56:10|10.1|8.7|10.08|8.68|10.1|8.7|10.08|8.68|0
1656694580000|2022-07-01 16:56:20|10.09|8.69|10.06|8.66|10.09|8.69|10.06|8.66|0
1656694590000|2022-07-01 16:56:30|10.07|8.67|10|8.6|10.07|8.67|10|8.6|0
1656694600000|2022-07-01 16:56:40|10.01|8.61|10|8.6|10.01|8.61|9.99|8.59|0
1656694610000|2022-07-01 16:56:50|9.97|8.57|9.96|8.56|9.97|8.57|9.96|8.56|0
1656694620000|2022-07-01 16:57:00|9.97|8.57|9.95|8.55|9.97|8.57|9.94|8.54|0
1656694630000|2022-07-01 16:57:10|9.96|8.56|9.94|8.54|9.96|8.56|9.92|8.52|0
1656694640000|2022-07-01 16:57:20|9.96|8.56|9.99|8.59|9.99|8.59|9.96|8.56|0
1656694650000|2022-07-01 16:57:30|9.97|8.57|10|8.6|10|8.6|9.96|8.56|0
1656694660000|2022-07-01 16:57:40|10.02|8.62|10.02|8.62|10.03|8.63|10.02|8.62|0
1656694670000|2022-07-01 16:57:50|10.01|8.61|10.02|8.62|10.02|8.62|10.01|8.61|0
1656694680000|2022-07-01 16:58:00|9.97|8.57|9.94|8.54|9.97|8.57|9.94|8.54|0
1656694690000|2022-07-01 16:58:10|9.92|8.52|9.88|8.48|9.92|8.52|9.87|8.47|0
1656694700000|2022-07-01 16:58:20|9.9|8.5|9.91|8.51|9.92|8.52|9.9|8.5|0
1656694710000|2022-07-01 16:58:30|9.89|8.49|9.86|8.46|9.89|8.49|9.86|8.46|0
1656694720000|2022-07-01 16:58:40|9.87|8.47|9.86|8.46|9.87|8.47|9.85|8.45|0
1656694740000|2022-07-01 16:59:00|9.85|8.45|9.87|8.47|9.87|8.47|9.85|8.45|0
1656694750000|2022-07-01 16:59:10|9.86|8.46|9.85|8.45|9.88|8.48|9.85|8.45|0
1656694760000|2022-07-01 16:59:20|9.86|8.46|9.86|8.46|9.86|8.46|9.86|8.46|0
1656694770000|2022-07-01 16:59:30|9.87|8.47|9.86|8.46|9.87|8.47|9.86|8.46|0
1656694780000|2022-07-01 16:59:40|9.85|8.45|9.84|8.44|9.86|8.46|9.84|8.44|0
1656694790000|2022-07-01 16:59:50|9.77|8.37|9.78|8.38|9.78|8.38|9.76|8.36|0
1656694800000|2022-07-01 17:00:00|9.75|8.35|9.78|8.38|9.78|8.38|9.75|8.35|0
1656694810000|2022-07-01 17:00:10|9.81|8.41|9.82|8.42|9.86|8.46|9.81|8.41|0
1656694820000|2022-07-01 17:00:20|9.79|8.39|9.78|8.38|9.79|8.39|9.78|8.38|0
1656694830000|2022-07-01 17:00:30|9.77|8.37|9.82|8.42|9.82|8.42|9.77|8.37|0
1656694840000|2022-07-01 17:00:40|9.81|8.41|9.79|8.39|9.81|8.41|9.79|8.39|0
1656694850000|2022-07-01 17:00:50|9.81|8.41|9.84|8.44|9.84|8.44|9.81|8.41|0
1656694860000|2022-07-01 17:01:00|9.82|8.42|9.81|8.41|9.84|8.44|9.81|8.41|0
1656694870000|2022-07-01 17:01:10|9.83|8.43|9.9|8.5|9.9|8.5|9.83|8.43|0
1656694880000|2022-07-01 17:01:20|9.87|8.47|9.86|8.46|9.87|8.47|9.84|8.44|0
1656694890000|2022-07-01 17:01:30|9.88|8.48|9.91|8.51|9.91|8.51|9.88|8.48|0
1656694900000|2022-07-01 17:01:40|9.9|8.5|9.89|8.49|9.9|8.5|9.89|8.49|0
1656694910000|2022-07-01 17:01:50|9.91|8.51|9.9|8.5|9.91|8.51|9.89|8.49|0
1656694920000|2022-07-01 17:02:00|9.89|8.49|9.9|8.5|9.91|8.51|9.89|8.49|0
1656694930000|2022-07-01 17:02:10|9.91|8.51|9.88|8.48|9.91|8.51|9.87|8.47|0
1656694940000|2022-07-01 17:02:20|9.89|8.49|9.88|8.48|9.89|8.49|9.88|8.48|0
1656694950000|2022-07-01 17:02:30|9.84|8.44|9.82|8.42|9.84|8.44|9.82|8.42|0
1656694960000|2022-07-01 17:02:40|9.8|8.4|9.78|8.38|9.8|8.4|9.78|8.38|0
1656694970000|2022-07-01 17:02:50|9.79|8.39|9.79|8.39|9.79|8.39|9.77|8.37|0
1656694980000|2022-07-01 17:03:00|9.78|8.38|9.79|8.39|9.79|8.39|9.77|8.37|0
1656694990000|2022-07-01 17:03:10|9.75|8.35|9.74|8.34|9.75|8.35|9.74|8.34|0
1656695000000|2022-07-01 17:03:20|9.75|8.35|9.75|8.35|9.77|8.37|9.75|8.35|0
1656695010000|2022-07-01 17:03:30|9.74|8.34|9.73|8.33|9.74|8.34|9.7|8.3|0
1656695020000|2022-07-01 17:03:40|9.71|8.31|9.7|8.3|9.71|8.31|9.7|8.3|0
1656695030000|2022-07-01 17:03:50|9.71|8.31|9.7|8.3|9.73|8.33|9.7|8.3|0
1656695040000|2022-07-01 17:04:00|9.69|8.29|9.73|8.33|9.73|8.33|9.69|8.29|0
1656695050000|2022-07-01 17:04:10|9.7|8.3|9.79|8.39|9.79|8.39|9.7|8.3|0
1656695060000|2022-07-01 17:04:20|9.77|8.37|9.71|8.31|9.78|8.38|9.71|8.31|0
1656695070000|2022-07-01 17:04:30|9.7|8.3|9.71|8.31|9.73|8.33|9.7|8.3|0
1656695080000|2022-07-01 17:04:40|9.73|8.33|9.73|8.33|9.74|8.34|9.73|8.33|0
1656695090000|2022-07-01 17:04:50|9.71|8.31|9.69|8.29|9.73|8.33|9.69|8.29|0
1656695100000|2022-07-01 17:05:00|9.77|8.37|9.73|8.33|9.77|8.37|9.73|8.33|0
1656695110000|2022-07-01 17:05:10|9.74|8.34|9.75|8.35|9.76|8.36|9.74|8.34|0
1656695120000|2022-07-01 17:05:20|9.74|8.34|9.74|8.34|9.75|8.35|9.74|8.34|0
1656695130000|2022-07-01 17:05:30|9.76|8.36|9.75|8.35|9.76|8.36|9.74|8.34|0
1656695150000|2022-07-01 17:05:50|9.73|8.33|9.73|8.33|9.75|8.35|9.73|8.33|0
1656695160000|2022-07-01 17:06:00|9.71|8.31|9.7|8.3|9.71|8.31|9.7|8.3|0
1656695170000|2022-07-01 17:06:10|9.71|8.31|9.76|8.36|9.76|8.36|9.7|8.3|0
1656695180000|2022-07-01 17:06:20|9.77|8.37|9.76|8.36|9.77|8.37|9.75|8.35|0
1656695190000|2022-07-01 17:06:30|9.75|8.35|9.77|8.37|9.77|8.37|9.75|8.35|0
1656695200000|2022-07-01 17:06:40|9.78|8.38|9.75|8.35|9.78|8.38|9.75|8.35|0
1656695210000|2022-07-01 17:06:50|9.74|8.34|9.71|8.31|9.74|8.34|9.71|8.31|0
1656695220000|2022-07-01 17:07:00|9.74|8.34|9.71|8.31|9.74|8.34|9.71|8.31|0
1656695230000|2022-07-01 17:07:10|9.69|8.29|9.71|8.31|9.71|8.31|9.69|8.29|0
1656695240000|2022-07-01 17:07:20|9.7|8.3|9.68|8.28|9.7|8.3|9.67|8.27|0
1656695260000|2022-07-01 17:07:40|9.69|8.29|9.68|8.28|9.69|8.29|9.68|8.28|0
1656695270000|2022-07-01 17:07:50|9.69|8.29|9.72|8.32|9.72|8.32|9.68|8.28|0
1656695280000|2022-07-01 17:08:00|9.71|8.31|9.71|8.31|9.71|8.31|9.7|8.3|0
1656695290000|2022-07-01 17:08:10|9.76|8.36|9.76|8.36|9.76|8.36|9.76|8.36|0
1656695300000|2022-07-01 17:08:20|9.75|8.35|9.76|8.36|9.76|8.36|9.74|8.34|0
1656695310000|2022-07-01 17:08:30|9.77|8.37|9.78|8.38|9.78|8.38|9.77|8.37|0
1656695320000|2022-07-01 17:08:40|9.77|8.37|9.79|8.39|9.81|8.41|9.77|8.37|0
1656695330000|2022-07-01 17:08:50|9.77|8.37|9.78|8.38|9.78|8.38|9.76|8.36|0
1656695340000|2022-07-01 17:09:00|9.81|8.41|9.8|8.4|9.81|8.41|9.8|8.4|0
1656695350000|2022-07-01 17:09:10|9.81|8.41|9.82|8.42|9.82|8.42|9.81|8.41|0
1656695360000|2022-07-01 17:09:20|9.81|8.41|9.83|8.43|9.84|8.44|9.81|8.41|0
1656695370000|2022-07-01 17:09:30|9.84|8.44|9.83|8.43|9.84|8.44|9.83|8.43|0
1656695380000|2022-07-01 17:09:40|9.84|8.44|9.84|8.44|9.85|8.45|9.84|8.44|0
1656695390000|2022-07-01 17:09:50|9.85|8.45|9.85|8.45|9.85|8.45|9.85|8.45|0
1656695400000|2022-07-01 17:10:00|9.82|8.42|9.82|8.42|9.83|8.43|9.82|8.42|0
1656695410000|2022-07-01 17:10:10|9.84|8.44|9.82|8.42|9.84|8.44|9.81|8.41|0
1656695420000|2022-07-01 17:10:20|9.83|8.43|9.82|8.42|9.83|8.43|9.82|8.42|0
1656695430000|2022-07-01 17:10:30|9.83|8.43|9.84|8.44|9.84|8.44|9.83|8.43|0
1656695440000|2022-07-01 17:10:40|9.85|8.45|9.88|8.48|9.88|8.48|9.85|8.45|0
1656695450000|2022-07-01 17:10:50|9.87|8.47|9.88|8.48|9.88|8.48|9.87|8.47|0
1656695470000|2022-07-01 17:11:10|9.86|8.46|9.82|8.42|9.86|8.46|9.82|8.42|0
1656695480000|2022-07-01 17:11:20|9.81|8.41|9.77|8.37|9.81|8.41|9.76|8.36|0
1656695490000|2022-07-01 17:11:30|9.78|8.38|9.8|8.4|9.8|8.4|9.78|8.38|0
1656695500000|2022-07-01 17:11:40|9.83|8.43|9.81|8.41|9.83|8.43|9.8|8.4|0
1656695510000|2022-07-01 17:11:50|9.82|8.42|9.86|8.46|9.86|8.46|9.82|8.42|0
1656695520000|2022-07-01 17:12:00|9.85|8.45|9.82|8.42|9.85|8.45|9.82|8.42|0
1656695530000|2022-07-01 17:12:10|9.8|8.4|9.81|8.41|9.81|8.41|9.8|8.4|0
1656695540000|2022-07-01 17:12:20|9.82|8.42|9.82|8.42|9.82|8.42|9.81|8.41|0
1656695550000|2022-07-01 17:12:30|9.81|8.41|9.81|8.41|9.82|8.42|9.81|8.41|0
1656695560000|2022-07-01 17:12:40|9.78|8.38|9.8|8.4|9.8|8.4|9.78|8.38|0
1656695570000|2022-07-01 17:12:50|9.81|8.41|9.79|8.39|9.81|8.41|9.79|8.39|0
1656695580000|2022-07-01 17:13:00|9.8|8.4|9.83|8.43|9.85|8.45|9.79|8.39|0
1656695590000|2022-07-01 17:13:10|9.86|8.46|9.85|8.45|9.86|8.46|9.85|8.45|0
1656695600000|2022-07-01 17:13:20|9.86|8.46|9.87|8.47|9.88|8.48|9.86|8.46|0
1656695610000|2022-07-01 17:13:30|9.88|8.48|9.87|8.47|9.88|8.48|9.85|8.45|0
1656695620000|2022-07-01 17:13:40|9.86|8.46|9.86|8.46|9.87|8.47|9.86|8.46|0
1656695630000|2022-07-01 17:13:50|9.88|8.48|9.9|8.5|9.91|8.51|9.88|8.48|0
1656695640000|2022-07-01 17:14:00|9.92|8.52|9.92|8.52|9.92|8.52|9.9|8.5|0
1656695650000|2022-07-01 17:14:10|9.93|8.53|9.9|8.5|9.93|8.53|9.9|8.5|0
1656695660000|2022-07-01 17:14:20|9.88|8.48|9.88|8.48|9.88|8.48|9.86|8.46|0
1656695670000|2022-07-01 17:14:30|9.9|8.5|9.91|8.51|9.92|8.52|9.9|8.5|0
1656695680000|2022-07-01 17:14:40|9.92|8.52|9.92|8.52|9.92|8.52|9.91|8.51|0
1656695690000|2022-07-01 17:14:50|9.93|8.53|9.92|8.52|9.93|8.53|9.91|8.51|0
1656695700000|2022-07-01 17:15:00|9.93|8.53|9.98|8.58|9.98|8.58|9.93|8.53|0
1656695710000|2022-07-01 17:15:10|9.97|8.57|9.96|8.56|9.97|8.57|9.93|8.53|0
1656695720000|2022-07-01 17:15:20|9.95|8.55|9.96|8.56|9.96|8.56|9.95|8.55|0
1656695730000|2022-07-01 17:15:30|9.98|8.58|10.01|8.61|10.01|8.61|9.98|8.58|0
1656695740000|2022-07-01 17:15:40|10.04|8.64|10.06|8.66|10.06|8.66|10.04|8.64|0
1656695750000|2022-07-01 17:15:50|10.05|8.65|10.06|8.66|10.07|8.67|10.05|8.65|0
1656695760000|2022-07-01 17:16:00|10.04|8.64|10.02|8.62|10.04|8.64|10.02|8.62|0
1656695770000|2022-07-01 17:16:10|10.03|8.63|9.95|8.55|10.03|8.63|9.95|8.55|0
1656695780000|2022-07-01 17:16:20|9.96|8.56|9.97|8.57|9.97|8.57|9.96|8.56|0
1656695790000|2022-07-01 17:16:30|10|8.6|9.99|8.59|10.02|8.62|9.99|8.59|0
1656695800000|2022-07-01 17:16:40|10|8.6|9.99|8.59|10|8.6|9.97|8.57|0
1656695810000|2022-07-01 17:16:50|9.97|8.57|9.95|8.55|9.97|8.57|9.95|8.55|0
1656695820000|2022-07-01 17:17:00|9.97|8.57|9.93|8.53|9.97|8.57|9.92|8.52|0
1656695830000|2022-07-01 17:17:10|9.92|8.52|9.92|8.52|9.92|8.52|9.91|8.51|0
1656695840000|2022-07-01 17:17:20|9.91|8.51|9.91|8.51|9.93|8.53|9.91|8.51|0
1656695850000|2022-07-01 17:17:30|9.8|8.4|9.85|8.45|9.85|8.45|9.8|8.4|0
1656695860000|2022-07-01 17:17:40|9.86|8.46|9.79|8.39|9.86|8.46|9.79|8.39|0
1656695870000|2022-07-01 17:17:50|9.8|8.4|9.77|8.37|9.82|8.42|9.77|8.37|0
1656695880000|2022-07-01 17:18:00|9.76|8.36|9.79|8.39|9.79|8.39|9.76|8.36|0
1656695890000|2022-07-01 17:18:10|9.77|8.37|9.76|8.36|9.77|8.37|9.76|8.36|0
1656695900000|2022-07-01 17:18:20|9.77|8.37|9.82|8.42|9.82|8.42|9.77|8.37|0
1656695910000|2022-07-01 17:18:30|9.85|8.45|9.85|8.45|9.85|8.45|9.83|8.43|0
1656695920000|2022-07-01 17:18:40|9.86|8.46|9.87|8.47|9.87|8.47|9.86|8.46|0
1656695930000|2022-07-01 17:18:50|9.88|8.48|9.93|8.53|9.93|8.53|9.88|8.48|0
1656695940000|2022-07-01 17:19:00|9.92|8.52|9.93|8.53|9.93|8.53|9.91|8.51|0
1656695950000|2022-07-01 17:19:10|9.94|8.54|9.97|8.57|9.97|8.57|9.94|8.54|0
1656695960000|2022-07-01 17:19:20|9.96|8.56|9.97|8.57|9.98|8.58|9.96|8.56|0
1656695970000|2022-07-01 17:19:30|10.03|8.63|10.04|8.64|10.04|8.64|10.03|8.63|0
1656695980000|2022-07-01 17:19:40|10.05|8.65|10.05|8.65|10.05|8.65|10.04|8.64|0
1656695990000|2022-07-01 17:19:50|10.04|8.64|10|8.6|10.04|8.64|10|8.6|0
1656696000000|2022-07-01 17:20:00|9.97|8.57|9.93|8.53|9.97|8.57|9.93|8.53|0
1656696010000|2022-07-01 17:20:10|9.94|8.54|9.96|8.56|9.98|8.58|9.94|8.54|0
1656696030000|2022-07-01 17:20:30|9.97|8.57|9.98|8.58|10.02|8.62|9.97|8.57|0
1656696040000|2022-07-01 17:20:40|9.97|8.57|10.01|8.61|10.01|8.61|9.97|8.57|0
1656696050000|2022-07-01 17:20:50|9.99|8.59|10|8.6|10|8.6|9.99|8.59|0
1656696060000|2022-07-01 17:21:00|10.02|8.62|9.99|8.59|10.02|8.62|9.99|8.59|0
1656696070000|2022-07-01 17:21:10|10.02|8.62|9.98|8.58|10.02|8.62|9.96|8.56|0
1656696080000|2022-07-01 17:21:20|9.99|8.59|10.02|8.62|10.02|8.62|9.99|8.59|0
1656696090000|2022-07-01 17:21:30|10.03|8.63|10.03|8.63|10.05|8.65|10.03|8.63|0
1656696100000|2022-07-01 17:21:40|10.04|8.64|10.08|8.68|10.08|8.68|10.04|8.64|0
1656696110000|2022-07-01 17:21:50|10.02|8.62|10.04|8.64|10.04|8.64|10.02|8.62|0
1656696120000|2022-07-01 17:22:00|10|8.6|9.97|8.57|10|8.6|9.97|8.57|0
1656696130000|2022-07-01 17:22:10|9.98|8.58|9.95|8.55|9.99|8.59|9.95|8.55|0
1656696140000|2022-07-01 17:22:20|9.94|8.54|9.93|8.53|9.95|8.55|9.93|8.53|0
1656696150000|2022-07-01 17:22:30|9.95|8.55|9.94|8.54|9.95|8.55|9.93|8.53|0
1656696160000|2022-07-01 17:22:40|9.93|8.53|9.93|8.53|9.94|8.54|9.93|8.53|0
1656696170000|2022-07-01 17:22:50|9.92|8.52|9.91|8.51|9.92|8.52|9.9|8.5|0
1656696180000|2022-07-01 17:23:00|9.9|8.5|9.91|8.51|9.91|8.51|9.89|8.49|0
1656696190000|2022-07-01 17:23:10|9.9|8.5|9.89|8.49|9.9|8.5|9.88|8.48|0
1656696200000|2022-07-01 17:23:20|9.92|8.52|9.98|8.58|9.98|8.58|9.92|8.52|0
1656696210000|2022-07-01 17:23:30|10|8.6|9.96|8.56|10.02|8.62|9.96|8.56|0
1656696220000|2022-07-01 17:23:40|9.95|8.55|10.03|8.63|10.03|8.63|9.95|8.55|0
1656696230000|2022-07-01 17:23:50|10.01|8.61|10.01|8.61|10.01|8.61|10|8.6|0
1656696240000|2022-07-01 17:24:00|9.97|8.57|10|8.6|10|8.6|9.97|8.57|0
1656696250000|2022-07-01 17:24:10|9.98|8.58|10.04|8.64|10.04|8.64|9.97|8.57|0
1656696260000|2022-07-01 17:24:20|10.01|8.61|10.01|8.61|10.01|8.61|10|8.6|0
1656696270000|2022-07-01 17:24:30|9.99|8.59|10.01|8.61|10.01|8.61|9.99|8.59|0
1656696280000|2022-07-01 17:24:40|10.03|8.63|10.03|8.63|10.03|8.63|10.01|8.61|0
1656696290000|2022-07-01 17:24:50|10.01|8.61|10.04|8.64|10.04|8.64|10.01|8.61|0
1656696300000|2022-07-01 17:25:00|10.03|8.63|10.03|8.63|10.06|8.66|10.03|8.63|0
1656696310000|2022-07-01 17:25:10|10.04|8.64|10.03|8.63|10.04|8.64|10.03|8.63|0
1656696320000|2022-07-01 17:25:20|9.98|8.58|9.98|8.58|9.98|8.58|9.96|8.56|0
1656696330000|2022-07-01 17:25:30|9.99|8.59|10|8.6|10|8.6|9.99|8.59|0
1656696340000|2022-07-01 17:25:40|10.03|8.63|10.06|8.66|10.06|8.66|10.03|8.63|0
1656696350000|2022-07-01 17:25:50|10.03|8.63|10.04|8.64|10.04|8.64|10.03|8.63|0
1656696360000|2022-07-01 17:26:00|10.07|8.67|10.02|8.62|10.07|8.67|10.02|8.62|0
1656696370000|2022-07-01 17:26:10|9.99|8.59|10.02|8.62|10.02|8.62|9.99|8.59|0
1656696380000|2022-07-01 17:26:20|10.03|8.63|10.03|8.63|10.03|8.63|10.03|8.63|0
1656696390000|2022-07-01 17:26:30|10.01|8.61|10|8.6|10.01|8.61|10|8.6|0
1656696400000|2022-07-01 17:26:40|10.02|8.62|10.01|8.61|10.02|8.62|10|8.6|0
1656696410000|2022-07-01 17:26:50|10|8.6|10.02|8.62|10.02|8.62|10|8.6|0
1656696420000|2022-07-01 17:27:00|10|8.6|10.03|8.63|10.03|8.63|10|8.6|0
1656696430000|2022-07-01 17:27:10|10.05|8.65|10.06|8.66|10.07|8.67|10.05|8.65|0
1656696440000|2022-07-01 17:27:20|10.04|8.64|10.05|8.65|10.05|8.65|10.04|8.64|0
1656696450000|2022-07-01 17:27:30|10.06|8.66|10.1|8.7|10.1|8.7|10.06|8.66|0
1656696460000|2022-07-01 17:27:40|10.11|8.71|10.12|8.72|10.12|8.72|10.11|8.71|0
1656696470000|2022-07-01 17:27:50|10.11|8.71|10.13|8.73|10.13|8.73|10.11|8.71|0
1656696480000|2022-07-01 17:28:00|10.14|8.74|10.17|8.77|10.17|8.77|10.14|8.74|0
1656696490000|2022-07-01 17:28:10|10.18|8.78|10.18|8.78|10.19|8.79|10.18|8.78|0
1656696500000|2022-07-01 17:28:20|10.19|8.79|10.14|8.74|10.19|8.79|10.14|8.74|0
1656696510000|2022-07-01 17:28:30|10.17|8.77|10.16|8.76|10.18|8.78|10.16|8.76|0
1656696520000|2022-07-01 17:28:40|10.14|8.74|10.18|8.78|10.18|8.78|10.14|8.74|0
1656696530000|2022-07-01 17:28:50|10.19|8.79|10.2|8.8|10.2|8.8|10.19|8.79|0
1656696540000|2022-07-01 17:29:00|10.17|8.77|10.17|8.77|10.17|8.77|10.16|8.76|0
1656696550000|2022-07-01 17:29:10|10.18|8.78|10.19|8.79|10.2|8.8|10.18|8.78|0
1656696560000|2022-07-01 17:29:20|10.2|8.8|10.2|8.8|10.2|8.8|10.19|8.79|0
1656696570000|2022-07-01 17:29:30|10.21|8.81|10.21|8.81|10.22|8.82|10.21|8.81|0
1656696580000|2022-07-01 17:29:40|10.2|8.8|10.18|8.78|10.2|8.8|10.18|8.78|0
1656696590000|2022-07-01 17:29:50|10.19|8.79|10.2|8.8|10.21|8.81|10.18|8.78|0
1656696600000|2022-07-01 17:30:00|10.21|8.81|10.21|8.81|10.21|8.81|10.2|8.8|0
1656696610000|2022-07-01 17:30:10|10.23|8.83|10.23|8.83|10.23|8.83|10.2|8.8|0
1656696620000|2022-07-01 17:30:20|10.21|8.81|10.22|8.82|10.22|8.82|10.21|8.81|0
1656696630000|2022-07-01 17:30:30|10.23|8.83|10.22|8.82|10.23|8.83|10.2|8.8|0
1656696640000|2022-07-01 17:30:40|10.21|8.81|10.23|8.83|10.23|8.83|10.21|8.81|0
1656696650000|2022-07-01 17:30:50|10.24|8.84|10.25|8.85|10.26|8.86|10.24|8.84|0
1656696660000|2022-07-01 17:31:00|10.24|8.84|10.24|8.84|10.26|8.86|10.24|8.84|0
1656696670000|2022-07-01 17:31:10|10.25|8.85|10.23|8.83|10.25|8.85|10.22|8.82|0
1656696680000|2022-07-01 17:31:20|10.26|8.86|10.29|8.89|10.29|8.89|10.26|8.86|0
1656696690000|2022-07-01 17:31:30|10.32|8.92|10.33|8.93|10.33|8.93|10.31|8.91|0
1656696700000|2022-07-01 17:31:40|10.34|8.94|10.33|8.93|10.35|8.95|10.33|8.93|0
1656696710000|2022-07-01 17:31:50|10.36|8.96|10.34|8.94|10.36|8.96|10.34|8.94|0
1656696720000|2022-07-01 17:32:00|10.35|8.95|10.36|8.96|10.37|8.97|10.35|8.95|0
1656696730000|2022-07-01 17:32:10|10.33|8.93|10.34|8.94|10.34|8.94|10.31|8.91|0
1656696740000|2022-07-01 17:32:20|10.33|8.93|10.35|8.95|10.35|8.95|10.33|8.93|0
1656696750000|2022-07-01 17:32:30|10.36|8.96|10.34|8.94|10.36|8.96|10.34|8.94|0
1656696760000|2022-07-01 17:32:40|10.35|8.95|10.35|8.95|10.36|8.96|10.35|8.95|0
1656696770000|2022-07-01 17:32:50|10.36|8.96|10.37|8.97|10.37|8.97|10.35|8.95|0
1656696780000|2022-07-01 17:33:00|10.36|8.96|10.35|8.95|10.36|8.96|10.35|8.95|0
1656696790000|2022-07-01 17:33:10|10.32|8.92|10.29|8.89|10.33|8.93|10.29|8.89|0
1656696800000|2022-07-01 17:33:20|10.31|8.91|10.28|8.88|10.31|8.91|10.28|8.88|0
1656696810000|2022-07-01 17:33:30|10.29|8.89|10.3|8.9|10.3|8.9|10.29|8.89|0
1656696820000|2022-07-01 17:33:40|10.29|8.89|10.29|8.89|10.3|8.9|10.29|8.89|0
1656696830000|2022-07-01 17:33:50|10.3|8.9|10.33|8.93|10.33|8.93|10.29|8.89|0
1656696840000|2022-07-01 17:34:00|10.34|8.94|10.33|8.93|10.35|8.95|10.33|8.93|0
1656696850000|2022-07-01 17:34:10|10.34|8.94|10.32|8.92|10.35|8.95|10.32|8.92|0
1656696860000|2022-07-01 17:34:20|10.33|8.93|10.3|8.9|10.34|8.94|10.3|8.9|0
1656696870000|2022-07-01 17:34:30|10.32|8.92|10.29|8.89|10.32|8.92|10.29|8.89|0
1656696880000|2022-07-01 17:34:40|10.32|8.92|10.3|8.9|10.32|8.92|10.3|8.9|0
1656696890000|2022-07-01 17:34:50|10.29|8.89|10.28|8.88|10.29|8.89|10.28|8.88|0
1656696900000|2022-07-01 17:35:00|10.29|8.89|10.32|8.92|10.32|8.92|10.29|8.89|0
1656696910000|2022-07-01 17:35:10|10.3|8.9|10.27|8.87|10.3|8.9|10.27|8.87|0
1656696920000|2022-07-01 17:35:20|10.26|8.86|10.2|8.8|10.26|8.86|10.2|8.8|0
1656696930000|2022-07-01 17:35:30|10.21|8.81|10.19|8.79|10.21|8.81|10.19|8.79|0
1656696940000|2022-07-01 17:35:40|10.18|8.78|10.19|8.79|10.2|8.8|10.18|8.78|0
1656696950000|2022-07-01 17:35:50|10.22|8.82|10.21|8.81|10.22|8.82|10.2|8.8|0
1656696960000|2022-07-01 17:36:00|10.19|8.79|10.19|8.79|10.2|8.8|10.19|8.79|0
1656696970000|2022-07-01 17:36:10|10.2|8.8|10.22|8.82|10.22|8.82|10.2|8.8|0
1656696980000|2022-07-01 17:36:20|10.21|8.81|10.29|8.89|10.29|8.89|10.21|8.81|0
1656696990000|2022-07-01 17:36:30|10.28|8.88|10.28|8.88|10.28|8.88|10.28|8.88|0
1656697000000|2022-07-01 17:36:40|10.29|8.89|10.3|8.9|10.32|8.92|10.29|8.89|0
1656697010000|2022-07-01 17:36:50|10.32|8.92|10.32|8.92|10.32|8.92|10.32|8.92|0
1656697020000|2022-07-01 17:37:00|10.28|8.88|10.32|8.92|10.32|8.92|10.28|8.88|0
1656697030000|2022-07-01 17:37:10|10.3|8.9|10.29|8.89|10.32|8.92|10.29|8.89|0
1656697040000|2022-07-01 17:37:20|10.28|8.88|10.24|8.84|10.28|8.88|10.24|8.84|0
1656697050000|2022-07-01 17:37:30|10.23|8.83|10.24|8.84|10.25|8.85|10.23|8.83|0
1656697060000|2022-07-01 17:37:40|10.25|8.85|10.27|8.87|10.28|8.88|10.25|8.85|0
1656697070000|2022-07-01 17:37:50|10.26|8.86|10.28|8.88|10.28|8.88|10.26|8.86|0
1656697080000|2022-07-01 17:38:00|10.29|8.89|10.26|8.86|10.29|8.89|10.25|8.85|0
1656697090000|2022-07-01 17:38:10|10.24|8.84|10.26|8.86|10.26|8.86|10.24|8.84|0
1656697100000|2022-07-01 17:38:20|10.27|8.87|10.27|8.87|10.28|8.88|10.27|8.87|0
1656697110000|2022-07-01 17:38:30|10.28|8.88|10.26|8.86|10.28|8.88|10.26|8.86|0
1656697120000|2022-07-01 17:38:40|10.27|8.87|10.51|9.11|10.69|9.29|10.27|8.87|0
1656697130000|2022-07-01 17:38:50|10.49|9.09|10.51|9.11|10.51|9.11|10.47|9.07|0
1656697140000|2022-07-01 17:39:00|10.53|9.13|10.6|9.2|10.61|9.21|10.53|9.13|0
1656697150000|2022-07-01 17:39:10|10.61|9.21|10.64|9.24|10.64|9.24|10.61|9.21|0
1656697160000|2022-07-01 17:39:20|10.6|9.2|10.57|9.17|10.6|9.2|10.56|9.16|0
1656697170000|2022-07-01 17:39:30|10.58|9.18|10.54|9.14|10.58|9.18|10.51|9.11|0
1656697180000|2022-07-01 17:39:40|10.53|9.13|10.52|9.12|10.53|9.13|10.52|9.12|0
1656697190000|2022-07-01 17:39:50|10.51|9.11|10.5|9.1|10.51|9.11|10.46|9.06|0
1656697200000|2022-07-01 17:40:00|10.51|9.11|10.53|9.13|10.55|9.15|10.5|9.1|0
1656697210000|2022-07-01 17:40:10|10.52|9.12|10.51|9.11|10.54|9.14|10.51|9.11|0
1656697220000|2022-07-01 17:40:20|10.47|9.07|10.49|9.09|10.49|9.09|10.43|9.03|0
1656697230000|2022-07-01 17:40:30|10.48|9.08|10.56|9.16|10.56|9.16|10.48|9.08|0
1656697240000|2022-07-01 17:40:40|10.54|9.14|10.61|9.21|10.61|9.21|10.54|9.14|0
1656697250000|2022-07-01 17:40:50|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1656697260000|2022-07-01 17:41:00|10.63|9.23|10.67|9.27|10.67|9.27|10.63|9.23|0
1656697270000|2022-07-01 17:41:10|10.68|9.28|10.69|9.29|10.69|9.29|10.68|9.28|0
1656697280000|2022-07-01 17:41:20|10.68|9.28|10.7|9.3|10.71|9.31|10.68|9.28|0
1656697290000|2022-07-01 17:41:30|10.71|9.31|10.67|9.27|10.72|9.32|10.67|9.27|0
1656697300000|2022-07-01 17:41:40|10.66|9.26|10.64|9.24|10.66|9.26|10.61|9.21|0
1656697310000|2022-07-01 17:41:50|10.62|9.22|10.6|9.2|10.62|9.22|10.6|9.2|0
1656697320000|2022-07-01 17:42:00|10.62|9.22|10.58|9.18|10.64|9.24|10.58|9.18|0
1656697330000|2022-07-01 17:42:10|10.56|9.16|10.57|9.17|10.58|9.18|10.56|9.16|0
1656697340000|2022-07-01 17:42:20|10.56|9.16|10.57|9.17|10.57|9.17|10.53|9.13|0
1656697350000|2022-07-01 17:42:30|10.56|9.16|10.57|9.17|10.57|9.17|10.53|9.13|0
1656697360000|2022-07-01 17:42:40|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1656697370000|2022-07-01 17:42:50|10.61|9.21|10.62|9.22|10.62|9.22|10.6|9.2|0
1656697380000|2022-07-01 17:43:00|10.66|9.26|10.63|9.23|10.66|9.26|10.63|9.23|0
1656697390000|2022-07-01 17:43:10|10.66|9.26|10.63|9.23|10.66|9.26|10.63|9.23|0
1656697400000|2022-07-01 17:43:20|10.64|9.24|10.63|9.23|10.64|9.24|10.62|9.22|0
1656697410000|2022-07-01 17:43:30|10.65|9.25|10.66|9.26|10.66|9.26|10.62|9.22|0
1656697420000|2022-07-01 17:43:40|10.67|9.27|10.58|9.18|10.67|9.27|10.58|9.18|0
1656697430000|2022-07-01 17:43:50|10.56|9.16|10.57|9.17|10.57|9.17|10.54|9.14|0
1656697440000|2022-07-01 17:44:00|10.55|9.15|10.53|9.13|10.56|9.16|10.51|9.11|0
1656697450000|2022-07-01 17:44:10|10.54|9.14|10.51|9.11|10.54|9.14|10.51|9.11|0
1656697460000|2022-07-01 17:44:20|10.52|9.12|10.56|9.16|10.56|9.16|10.52|9.12|0
1656697470000|2022-07-01 17:44:30|10.59|9.19|10.59|9.19|10.59|9.19|10.58|9.18|0
1656697480000|2022-07-01 17:44:40|10.6|9.2|10.61|9.21|10.61|9.21|10.6|9.2|0
1656697490000|2022-07-01 17:44:50|10.62|9.22|10.63|9.23|10.63|9.23|10.62|9.22|0
1656697500000|2022-07-01 17:45:00|10.66|9.26|10.62|9.22|10.66|9.26|10.6|9.2|0
1656697510000|2022-07-01 17:45:10|10.6|9.2|10.6|9.2|10.6|9.2|10.58|9.18|0
1656697520000|2022-07-01 17:45:20|10.62|9.22|10.61|9.21|10.62|9.22|10.6|9.2|0
1656697530000|2022-07-01 17:45:30|10.6|9.2|10.63|9.23|10.63|9.23|10.6|9.2|0
1656697540000|2022-07-01 17:45:40|10.64|9.24|10.66|9.26|10.67|9.27|10.64|9.24|0
1656697550000|2022-07-01 17:45:50|10.67|9.27|10.69|9.29|10.69|9.29|10.65|9.25|0
1656697560000|2022-07-01 17:46:00|10.72|9.32|10.77|9.37|10.77|9.37|10.72|9.32|0
1656697570000|2022-07-01 17:46:10|10.8|9.4|10.77|9.37|10.8|9.4|10.77|9.37|0
1656697580000|2022-07-01 17:46:20|10.73|9.33|10.73|9.33|10.74|9.34|10.73|9.33|0
1656697590000|2022-07-01 17:46:30|10.72|9.32|10.67|9.27|10.72|9.32|10.67|9.27|0
1656697600000|2022-07-01 17:46:40|10.65|9.25|10.65|9.25|10.65|9.25|10.62|9.22|0
1656697610000|2022-07-01 17:46:50|10.64|9.24|10.65|9.25|10.67|9.27|10.64|9.24|0
1656697620000|2022-07-01 17:47:00|10.67|9.27|10.61|9.21|10.67|9.27|10.61|9.21|0
1656697630000|2022-07-01 17:47:10|10.63|9.23|10.64|9.24|10.64|9.24|10.62|9.22|0
1656697640000|2022-07-01 17:47:20|10.63|9.23|10.69|9.29|10.69|9.29|10.63|9.23|0
1656697650000|2022-07-01 17:47:30|10.65|9.25|10.71|9.31|10.72|9.32|10.65|9.25|0
1656697660000|2022-07-01 17:47:40|10.68|9.28|10.68|9.28|10.69|9.29|10.68|9.28|0
1656697670000|2022-07-01 17:47:50|10.67|9.27|10.67|9.27|10.68|9.28|10.67|9.27|0
1656697680000|2022-07-01 17:48:00|10.68|9.28|10.68|9.28|10.7|9.3|10.68|9.28|0
1656697690000|2022-07-01 17:48:10|10.69|9.29|10.71|9.31|10.71|9.31|10.69|9.29|0
1656697700000|2022-07-01 17:48:20|10.7|9.3|10.7|9.3|10.7|9.3|10.68|9.28|0
1656697710000|2022-07-01 17:48:30|10.71|9.31|10.72|9.32|10.72|9.32|10.7|9.3|0
1656697720000|2022-07-01 17:48:40|10.71|9.31|10.7|9.3|10.72|9.32|10.7|9.3|0
1656697730000|2022-07-01 17:48:50|10.71|9.31|10.74|9.34|10.74|9.34|10.71|9.31|0
1656697740000|2022-07-01 17:49:00|10.77|9.37|10.77|9.37|10.77|9.37|10.74|9.34|0
1656697750000|2022-07-01 17:49:10|10.78|9.38|10.79|9.39|10.8|9.4|10.78|9.38|0
1656697760000|2022-07-01 17:49:20|10.78|9.38|10.8|9.4|10.8|9.4|10.78|9.38|0
1656697770000|2022-07-01 17:49:30|10.81|9.41|10.81|9.41|10.81|9.41|10.8|9.4|0
1656697780000|2022-07-01 17:49:40|10.79|9.39|10.81|9.41|10.81|9.41|10.79|9.39|0
1656697790000|2022-07-01 17:49:50|10.82|9.42|10.85|9.45|10.86|9.46|10.82|9.42|0
1656697800000|2022-07-01 17:50:00|10.87|9.47|10.83|9.43|10.87|9.47|10.82|9.42|0
1656697810000|2022-07-01 17:50:10|10.81|9.41|10.79|9.39|10.81|9.41|10.79|9.39|0
1656697820000|2022-07-01 17:50:20|10.78|9.38|10.8|9.4|10.8|9.4|10.76|9.36|0
1656697830000|2022-07-01 17:50:30|10.79|9.39|10.79|9.39|10.8|9.4|10.78|9.38|0
1656697840000|2022-07-01 17:50:40|10.8|9.4|10.79|9.39|10.8|9.4|10.79|9.39|0
1656697850000|2022-07-01 17:50:50|10.77|9.37|10.78|9.38|10.78|9.38|10.76|9.36|0
1656697860000|2022-07-01 17:51:00|10.79|9.39|10.82|9.42|10.82|9.42|10.79|9.39|0
1656697870000|2022-07-01 17:51:10|10.83|9.43|10.84|9.44|10.85|9.45|10.83|9.43|0
1656697880000|2022-07-01 17:51:20|10.83|9.43|10.85|9.45|10.86|9.46|10.83|9.43|0
1656697890000|2022-07-01 17:51:30|10.84|9.44|10.83|9.43|10.84|9.44|10.83|9.43|0
1656697900000|2022-07-01 17:51:40|10.82|9.42|10.85|9.45|10.85|9.45|10.82|9.42|0
1656697910000|2022-07-01 17:51:50|10.8|9.4|10.8|9.4|10.8|9.4|10.8|9.4|0
1656697920000|2022-07-01 17:52:00|10.81|9.41|10.86|9.46|10.86|9.46|10.81|9.41|0
1656697930000|2022-07-01 17:52:10|10.81|9.41|10.79|9.39|10.81|9.41|10.79|9.39|0
1656697940000|2022-07-01 17:52:20|10.8|9.4|10.8|9.4|10.8|9.4|10.8|9.4|0
1656697950000|2022-07-01 17:52:30|10.81|9.41|10.83|9.43|10.83|9.43|10.8|9.4|0
1656697960000|2022-07-01 17:52:40|10.82|9.42|10.86|9.46|10.86|9.46|10.82|9.42|0
1656697970000|2022-07-01 17:52:50|10.85|9.45|10.86|9.46|10.86|9.46|10.84|9.44|0
1656697980000|2022-07-01 17:53:00|10.87|9.47|10.87|9.47|10.87|9.47|10.87|9.47|0
1656698000000|2022-07-01 17:53:20|10.86|9.46|10.86|9.46|10.86|9.46|10.85|9.45|0
1656698010000|2022-07-01 17:53:30|10.88|9.48|10.87|9.47|10.88|9.48|10.87|9.47|0
1656698020000|2022-07-01 17:53:40|10.88|9.48|10.85|9.45|10.88|9.48|10.85|9.45|0
1656698030000|2022-07-01 17:53:50|10.83|9.43|10.81|9.41|10.83|9.43|10.81|9.41|0
1656698040000|2022-07-01 17:54:00|10.8|9.4|10.81|9.41|10.82|9.42|10.8|9.4|0
1656698050000|2022-07-01 17:54:10|10.75|9.35|10.75|9.35|10.75|9.35|10.75|9.35|0
1656698060000|2022-07-01 17:54:20|10.79|9.39|10.75|9.35|10.79|9.39|10.75|9.35|0
1656698070000|2022-07-01 17:54:30|10.73|9.33|10.74|9.34|10.74|9.34|10.73|9.33|0
1656698080000|2022-07-01 17:54:40|10.72|9.32|10.72|9.32|10.73|9.33|10.72|9.32|0
1656698090000|2022-07-01 17:54:50|10.69|9.29|10.71|9.31|10.71|9.31|10.69|9.29|0
1656698100000|2022-07-01 17:55:00|10.7|9.3|10.71|9.31|10.71|9.31|10.7|9.3|0
1656698110000|2022-07-01 17:55:10|10.73|9.33|10.72|9.32|10.73|9.33|10.72|9.32|0
1656698120000|2022-07-01 17:55:20|10.74|9.34|10.77|9.37|10.78|9.38|10.74|9.34|0
1656698130000|2022-07-01 17:55:30|10.75|9.35|10.71|9.31|10.75|9.35|10.71|9.31|0
1656698140000|2022-07-01 17:55:40|10.73|9.33|10.73|9.33|10.74|9.34|10.73|9.33|0
1656698150000|2022-07-01 17:55:50|10.71|9.31|10.7|9.3|10.72|9.32|10.7|9.3|0
1656698160000|2022-07-01 17:56:00|10.71|9.31|10.7|9.3|10.71|9.31|10.69|9.29|0
1656698170000|2022-07-01 17:56:10|10.69|9.29|10.71|9.31|10.71|9.31|10.69|9.29|0
1656698180000|2022-07-01 17:56:20|10.73|9.33|10.73|9.33|10.73|9.33|10.73|9.33|0
1656698190000|2022-07-01 17:56:30|10.72|9.32|10.72|9.32|10.73|9.33|10.72|9.32|0
1656698200000|2022-07-01 17:56:40|10.73|9.33|10.73|9.33|10.73|9.33|10.73|9.33|0
1656698210000|2022-07-01 17:56:50|10.72|9.32|10.71|9.31|10.72|9.32|10.71|9.31|0
1656698220000|2022-07-01 17:57:00|10.7|9.3|10.69|9.29|10.71|9.31|10.69|9.29|0
1656698230000|2022-07-01 17:57:10|10.7|9.3|10.7|9.3|10.71|9.31|10.7|9.3|0
1656698240000|2022-07-01 17:57:20|10.71|9.31|10.74|9.34|10.74|9.34|10.71|9.31|0
1656698250000|2022-07-01 17:57:30|10.75|9.35|10.77|9.37|10.77|9.37|10.75|9.35|0
1656698260000|2022-07-01 17:57:40|10.75|9.35|10.78|9.38|10.78|9.38|10.75|9.35|0
1656698270000|2022-07-01 17:57:50|10.79|9.39|10.75|9.35|10.79|9.39|10.75|9.35|0
1656698280000|2022-07-01 17:58:00|10.77|9.37|10.78|9.38|10.78|9.38|10.77|9.37|0
1656698290000|2022-07-01 17:58:10|10.77|9.37|10.77|9.37|10.78|9.38|10.77|9.37|0
1656698300000|2022-07-01 17:58:20|10.78|9.38|10.77|9.37|10.78|9.38|10.77|9.37|0
1656698310000|2022-07-01 17:58:30|10.72|9.32|10.7|9.3|10.72|9.32|10.7|9.3|0
1656698320000|2022-07-01 17:58:40|10.68|9.28|10.7|9.3|10.7|9.3|10.68|9.28|0
1656698330000|2022-07-01 17:58:50|10.72|9.32|10.73|9.33|10.73|9.33|10.72|9.32|0
1656698340000|2022-07-01 17:59:00|10.74|9.34|10.8|9.4|10.8|9.4|10.74|9.34|0
1656698350000|2022-07-01 17:59:10|10.79|9.39|10.8|9.4|10.8|9.4|10.78|9.38|0
1656698360000|2022-07-01 17:59:20|10.81|9.41|10.81|9.41|10.82|9.42|10.81|9.41|0
1656698370000|2022-07-01 17:59:30|10.8|9.4|10.81|9.41|10.81|9.41|10.79|9.39|0
1656698380000|2022-07-01 17:59:40|10.8|9.4|10.8|9.4|10.81|9.41|10.8|9.4|0
1656698390000|2022-07-01 17:59:50|10.81|9.41|10.84|9.44|10.84|9.44|10.8|9.4|0
1656698400000|2022-07-01 18:00:00|10.83|9.43|10.84|9.44|10.84|9.44|10.83|9.43|0
1656698410000|2022-07-01 18:00:10|10.8|9.4|10.86|9.46|10.86|9.46|10.79|9.39|0
1656698420000|2022-07-01 18:00:20|10.84|9.44|10.82|9.42|10.86|9.46|10.82|9.42|0
1656698430000|2022-07-01 18:00:30|10.83|9.43|10.88|9.48|10.88|9.48|10.83|9.43|0
1656698440000|2022-07-01 18:00:40|10.87|9.47|10.86|9.46|10.88|9.48|10.84|9.44|0
1656698450000|2022-07-01 18:00:50|10.81|9.41|10.83|9.43|10.83|9.43|10.81|9.41|0
1656698460000|2022-07-01 18:01:00|10.84|9.44|10.83|9.43|10.84|9.44|10.83|9.43|0
1656698470000|2022-07-01 18:01:10|10.84|9.44|10.87|9.47|10.87|9.47|10.83|9.43|0
1656698480000|2022-07-01 18:01:20|10.88|9.48|10.84|9.44|10.88|9.48|10.84|9.44|0
1656698490000|2022-07-01 18:01:30|10.87|9.47|10.86|9.46|10.88|9.48|10.86|9.46|0
1656698500000|2022-07-01 18:01:40|10.84|9.44|10.84|9.44|10.84|9.44|10.84|9.44|0
1656698510000|2022-07-01 18:01:50|10.86|9.46|10.83|9.43|10.86|9.46|10.83|9.43|0
1656698520000|2022-07-01 18:02:00|10.82|9.42|10.75|9.35|10.82|9.42|10.75|9.35|0
1656698530000|2022-07-01 18:02:10|10.74|9.34|10.79|9.39|10.79|9.39|10.74|9.34|0
1656698540000|2022-07-01 18:02:20|10.78|9.38|10.78|9.38|10.78|9.38|10.78|9.38|0
1656698550000|2022-07-01 18:02:30|10.79|9.39|10.8|9.4|10.8|9.4|10.79|9.39|0
1656698560000|2022-07-01 18:02:40|10.81|9.41|10.83|9.43|10.83|9.43|10.81|9.41|0
1656698580000|2022-07-01 18:03:00|10.86|9.46|10.82|9.42|10.86|9.46|10.82|9.42|0
1656698590000|2022-07-01 18:03:10|10.81|9.41|10.83|9.43|10.84|9.44|10.81|9.41|0
1656698600000|2022-07-01 18:03:20|10.84|9.44|10.84|9.44|10.84|9.44|10.83|9.43|0
1656698610000|2022-07-01 18:03:30|10.8|9.4|10.8|9.4|10.81|9.41|10.8|9.4|0
1656698620000|2022-07-01 18:03:40|10.79|9.39|10.77|9.37|10.8|9.4|10.77|9.37|0
1656698630000|2022-07-01 18:03:50|10.75|9.35|10.78|9.38|10.78|9.38|10.75|9.35|0
1656698640000|2022-07-01 18:04:00|10.8|9.4|10.78|9.38|10.8|9.4|10.77|9.37|0
1656698650000|2022-07-01 18:04:10|10.77|9.37|10.76|9.36|10.77|9.37|10.76|9.36|0
1656698660000|2022-07-01 18:04:20|10.71|9.31|10.68|9.28|10.71|9.31|10.68|9.28|0
1656698670000|2022-07-01 18:04:30|10.69|9.29|10.71|9.31|10.71|9.31|10.69|9.29|0
1656698680000|2022-07-01 18:04:40|10.7|9.3|10.74|9.34|10.74|9.34|10.7|9.3|0
1656698690000|2022-07-01 18:04:50|10.71|9.31|10.66|9.26|10.71|9.31|10.66|9.26|0
1656698700000|2022-07-01 18:05:00|10.69|9.29|10.7|9.3|10.71|9.31|10.69|9.29|0
1656698710000|2022-07-01 18:05:10|10.72|9.32|10.7|9.3|10.72|9.32|10.7|9.3|0
1656698720000|2022-07-01 18:05:20|10.68|9.28|10.68|9.28|10.68|9.28|10.65|9.25|0
1656698730000|2022-07-01 18:05:30|10.66|9.26|10.67|9.27|10.68|9.28|10.66|9.26|0
1656698740000|2022-07-01 18:05:40|10.66|9.26|10.68|9.28|10.71|9.31|10.66|9.26|0
1656698750000|2022-07-01 18:05:50|10.69|9.29|10.68|9.28|10.69|9.29|10.68|9.28|0
1656698760000|2022-07-01 18:06:00|10.66|9.26|10.7|9.3|10.71|9.31|10.66|9.26|0
1656698770000|2022-07-01 18:06:10|10.69|9.29|10.7|9.3|10.7|9.3|10.69|9.29|0
1656698780000|2022-07-01 18:06:20|10.69|9.29|10.69|9.29|10.7|9.3|10.68|9.28|0
1656698790000|2022-07-01 18:06:30|10.7|9.3|10.71|9.31|10.71|9.31|10.7|9.3|0
1656698800000|2022-07-01 18:06:40|10.72|9.32|10.72|9.32|10.72|9.32|10.71|9.31|0
1656698810000|2022-07-01 18:06:50|10.71|9.31|10.77|9.37|10.79|9.39|10.71|9.31|0
1656698820000|2022-07-01 18:07:00|10.78|9.38|10.77|9.37|10.78|9.38|10.75|9.35|0
1656698830000|2022-07-01 18:07:10|10.75|9.35|10.72|9.32|10.75|9.35|10.72|9.32|0
1656698840000|2022-07-01 18:07:20|10.71|9.31|10.72|9.32|10.72|9.32|10.71|9.31|0
1656698850000|2022-07-01 18:07:30|10.74|9.34|10.71|9.31|10.74|9.34|10.71|9.31|0
1656698860000|2022-07-01 18:07:40|10.7|9.3|10.69|9.29|10.7|9.3|10.69|9.29|0
1656698870000|2022-07-01 18:07:50|10.65|9.25|10.6|9.2|10.65|9.25|10.6|9.2|0
1656698880000|2022-07-01 18:08:00|10.61|9.21|10.63|9.23|10.64|9.24|10.6|9.2|0
1656698890000|2022-07-01 18:08:10|10.6|9.2|10.62|9.22|10.63|9.23|10.6|9.2|0
1656698900000|2022-07-01 18:08:20|10.6|9.2|10.55|9.15|10.6|9.2|10.55|9.15|0
1656698910000|2022-07-01 18:08:30|10.54|9.14|10.56|9.16|10.56|9.16|10.54|9.14|0
1656698920000|2022-07-01 18:08:40|10.55|9.15|10.53|9.13|10.55|9.15|10.53|9.13|0
1656698930000|2022-07-01 18:08:50|10.52|9.12|10.49|9.09|10.52|9.12|10.49|9.09|0
1656698940000|2022-07-01 18:09:00|10.5|9.1|10.53|9.13|10.54|9.14|10.49|9.09|0
1656698950000|2022-07-01 18:09:10|10.52|9.12|10.51|9.11|10.52|9.12|10.51|9.11|0
1656698960000|2022-07-01 18:09:20|10.5|9.1|10.56|9.16|10.56|9.16|10.5|9.1|0
1656698970000|2022-07-01 18:09:30|10.57|9.17|10.6|9.2|10.6|9.2|10.57|9.17|0
1656698980000|2022-07-01 18:09:40|10.62|9.22|10.61|9.21|10.62|9.22|10.61|9.21|0
1656698990000|2022-07-01 18:09:50|10.62|9.22|10.6|9.2|10.62|9.22|10.6|9.2|0
1656699000000|2022-07-01 18:10:00|10.58|9.18|10.61|9.21|10.61|9.21|10.58|9.18|0
1656699010000|2022-07-01 18:10:10|10.6|9.2|10.62|9.22|10.62|9.22|10.6|9.2|0
1656699020000|2022-07-01 18:10:20|10.6|9.2|10.59|9.19|10.6|9.2|10.58|9.18|0
1656699030000|2022-07-01 18:10:30|10.6|9.2|10.6|9.2|10.61|9.21|10.6|9.2|0
1656699040000|2022-07-01 18:10:40|10.58|9.18|10.51|9.11|10.58|9.18|10.51|9.11|0
1656699050000|2022-07-01 18:10:50|10.52|9.12|10.51|9.11|10.52|9.12|10.5|9.1|0
1656699060000|2022-07-01 18:11:00|10.52|9.12|10.45|9.05|10.52|9.12|10.45|9.05|0
1656699070000|2022-07-01 18:11:10|10.49|9.09|10.45|9.05|10.49|9.09|10.45|9.05|0
1656699080000|2022-07-01 18:11:20|10.47|9.07|10.52|9.12|10.52|9.12|10.47|9.07|0
1656699090000|2022-07-01 18:11:30|10.53|9.13|10.49|9.09|10.53|9.13|10.49|9.09|0
1656699100000|2022-07-01 18:11:40|10.48|9.08|10.49|9.09|10.5|9.1|10.48|9.08|0
1656699110000|2022-07-01 18:11:50|10.48|9.08|10.45|9.05|10.48|9.08|10.45|9.05|0
1656699120000|2022-07-01 18:12:00|10.44|9.04|10.43|9.03|10.45|9.05|10.43|9.03|0
1656699130000|2022-07-01 18:12:10|10.45|9.05|10.43|9.03|10.45|9.05|10.43|9.03|0
1656699140000|2022-07-01 18:12:20|10.44|9.04|10.47|9.07|10.48|9.08|10.44|9.04|0
1656699150000|2022-07-01 18:12:30|10.5|9.1|10.5|9.1|10.5|9.1|10.5|9.1|0
1656699160000|2022-07-01 18:12:40|10.49|9.09|10.47|9.07|10.49|9.09|10.47|9.07|0
1656699170000|2022-07-01 18:12:50|10.45|9.05|10.46|9.06|10.46|9.06|10.45|9.05|0
1656699180000|2022-07-01 18:13:00|10.47|9.07|10.49|9.09|10.49|9.09|10.47|9.07|0
1656699190000|2022-07-01 18:13:10|10.52|9.12|10.55|9.15|10.55|9.15|10.52|9.12|0
1656699200000|2022-07-01 18:13:20|10.53|9.13|10.54|9.14|10.54|9.14|10.53|9.13|0
1656699210000|2022-07-01 18:13:30|10.51|9.11|10.52|9.12|10.53|9.13|10.51|9.11|0
1656699220000|2022-07-01 18:13:40|10.53|9.13|10.53|9.13|10.53|9.13|10.53|9.13|0
1656699230000|2022-07-01 18:13:50|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1656699240000|2022-07-01 18:14:00|10.56|9.16|10.56|9.16|10.56|9.16|10.55|9.15|0
1656699250000|2022-07-01 18:14:10|10.59|9.19|10.65|9.25|10.65|9.25|10.59|9.19|0
1656699260000|2022-07-01 18:14:20|10.66|9.26|10.68|9.28|10.69|9.29|10.65|9.25|0
1656699270000|2022-07-01 18:14:30|10.69|9.29|10.7|9.3|10.71|9.31|10.69|9.29|0
1656699280000|2022-07-01 18:14:40|10.71|9.31|10.73|9.33|10.73|9.33|10.71|9.31|0
1656699290000|2022-07-01 18:14:50|10.72|9.32|10.73|9.33|10.74|9.34|10.72|9.32|0
1656699300000|2022-07-01 18:15:00|10.76|9.36|10.74|9.34|10.76|9.36|10.73|9.33|0
1656699310000|2022-07-01 18:15:10|10.75|9.35|10.78|9.38|10.8|9.4|10.75|9.35|0
1656699320000|2022-07-01 18:15:20|10.8|9.4|10.8|9.4|10.82|9.42|10.8|9.4|0
1656699330000|2022-07-01 18:15:30|10.81|9.41|10.79|9.39|10.81|9.41|10.78|9.38|0
1656699340000|2022-07-01 18:15:40|10.8|9.4|10.79|9.39|10.81|9.41|10.79|9.39|0
1656699350000|2022-07-01 18:15:50|10.78|9.38|10.72|9.32|10.79|9.39|10.71|9.31|0
1656699360000|2022-07-01 18:16:00|10.71|9.31|10.7|9.3|10.71|9.31|10.68|9.28|0
1656699370000|2022-07-01 18:16:10|10.73|9.33|10.7|9.3|10.73|9.33|10.7|9.3|0
1656699380000|2022-07-01 18:16:20|10.72|9.32|10.74|9.34|10.74|9.34|10.72|9.32|0
1656699390000|2022-07-01 18:16:30|10.75|9.35|10.75|9.35|10.75|9.35|10.75|9.35|0
1656699400000|2022-07-01 18:16:40|10.76|9.36|10.76|9.36|10.76|9.36|10.76|9.36|0
1656699410000|2022-07-01 18:16:50|10.74|9.34|10.73|9.33|10.74|9.34|10.73|9.33|0
1656699420000|2022-07-01 18:17:00|10.74|9.34|10.75|9.35|10.76|9.36|10.74|9.34|0
1656699430000|2022-07-01 18:17:10|10.76|9.36|10.79|9.39|10.79|9.39|10.76|9.36|0
1656699440000|2022-07-01 18:17:20|10.8|9.4|10.81|9.41|10.81|9.41|10.8|9.4|0
1656699450000|2022-07-01 18:17:30|10.82|9.42|10.82|9.42|10.82|9.42|10.81|9.41|0
1656699460000|2022-07-01 18:17:40|10.83|9.43|10.87|9.47|10.87|9.47|10.83|9.43|0
1656699470000|2022-07-01 18:17:50|10.85|9.45|10.87|9.47|10.87|9.47|10.85|9.45|0
1656699480000|2022-07-01 18:18:00|10.88|9.48|10.87|9.47|10.88|9.48|10.87|9.47|0
1656699490000|2022-07-01 18:18:10|10.88|9.48|10.88|9.48|10.88|9.48|10.88|9.48|0
1656699510000|2022-07-01 18:18:30|10.89|9.49|10.87|9.47|10.89|9.49|10.87|9.47|0
1656699520000|2022-07-01 18:18:40|10.88|9.48|10.89|9.49|10.89|9.49|10.87|9.47|0
1656699530000|2022-07-01 18:18:50|10.9|9.5|10.91|9.51|10.91|9.51|10.9|9.5|0
1656699540000|2022-07-01 18:19:00|10.9|9.5|10.91|9.51|10.91|9.51|10.9|9.5|0
1656699550000|2022-07-01 18:19:10|10.9|9.5|10.87|9.47|10.9|9.5|10.87|9.47|0
1656699560000|2022-07-01 18:19:20|10.88|9.48|10.88|9.48|10.88|9.48|10.87|9.47|0
1656699570000|2022-07-01 18:19:30|10.89|9.49|10.89|9.49|10.89|9.49|10.88|9.48|0
1656699580000|2022-07-01 18:19:40|10.9|9.5|10.91|9.51|10.91|9.51|10.9|9.5|0
1656699600000|2022-07-01 18:20:00|11.01|9.61|10.96|9.56|11.01|9.61|10.96|9.56|0
1656699610000|2022-07-01 18:20:10|10.92|9.52|11|9.6|11|9.6|10.92|9.52|0
1656699620000|2022-07-01 18:20:20|11.01|9.61|11.03|9.63|11.03|9.63|11.01|9.61|0
1656699630000|2022-07-01 18:20:30|10.98|9.58|10.99|9.59|10.99|9.59|10.97|9.57|0
1656699640000|2022-07-01 18:20:40|11.01|9.61|11.01|9.61|11.01|9.61|11|9.6|0
1656699650000|2022-07-01 18:20:50|11.04|9.64|11.04|9.64|11.04|9.64|11.03|9.63|0
1656699660000|2022-07-01 18:21:00|11.05|9.65|11.03|9.63|11.05|9.65|11.03|9.63|0
1656699670000|2022-07-01 18:21:10|11.04|9.64|11.04|9.64|11.06|9.66|11.04|9.64|0
1656699680000|2022-07-01 18:21:20|11.02|9.62|11.01|9.61|11.02|9.62|11|9.6|0
1656699690000|2022-07-01 18:21:30|11|9.6|11.01|9.61|11.03|9.63|11|9.6|0
1656699700000|2022-07-01 18:21:40|11.04|9.64|11.06|9.66|11.06|9.66|11.04|9.64|0
1656699710000|2022-07-01 18:21:50|11.07|9.67|11.15|9.75|11.15|9.75|11.07|9.67|0
1656699720000|2022-07-01 18:22:00|11.14|9.74|11.18|9.78|11.18|9.78|11.14|9.74|0
1656699730000|2022-07-01 18:22:10|11.14|9.74|11.15|9.75|11.17|9.77|11.14|9.74|0
1656699740000|2022-07-01 18:22:20|11.14|9.74|11.16|9.76|11.16|9.76|11.14|9.74|0
1656699750000|2022-07-01 18:22:30|11.17|9.77|11.2|9.8|11.2|9.8|11.17|9.77|0
1656699760000|2022-07-01 18:22:40|11.21|9.81|11.17|9.77|11.21|9.81|11.17|9.77|0
1656699770000|2022-07-01 18:22:50|11.19|9.79|11.17|9.77|11.19|9.79|11.16|9.76|0
1656699780000|2022-07-01 18:23:00|11.19|9.79|11.2|9.8|11.2|9.8|11.16|9.76|0
1656699790000|2022-07-01 18:23:10|11.21|9.81|11.26|9.86|11.26|9.86|11.2|9.8|0
1656699800000|2022-07-01 18:23:20|11.23|9.83|11.26|9.86|11.26|9.86|11.23|9.83|0
1656699810000|2022-07-01 18:23:30|11.27|9.87|11.26|9.86|11.27|9.87|11.26|9.86|0
1656699820000|2022-07-01 18:23:40|11.28|9.88|11.29|9.89|11.29|9.89|11.28|9.88|0
1656699830000|2022-07-01 18:23:50|11.28|9.88|11.3|9.9|11.3|9.9|11.28|9.88|0
1656699840000|2022-07-01 18:24:00|11.33|9.93|11.3|9.9|11.33|9.93|11.3|9.9|0
1656699850000|2022-07-01 18:24:10|11.29|9.89|11.34|9.94|11.34|9.94|11.29|9.89|0
1656699860000|2022-07-01 18:24:20|11.36|9.96|11.37|9.97|11.37|9.97|11.34|9.94|0
1656699870000|2022-07-01 18:24:30|11.36|9.96|11.37|9.97|11.39|9.99|11.36|9.96|0
1656699880000|2022-07-01 18:24:40|11.4|10|11.39|9.99|11.4|10|11.39|9.99|0
1656699890000|2022-07-01 18:24:50|11.4|10|11.4|10|11.4|10|11.39|9.99|0
1656699900000|2022-07-01 18:25:00|11.42|10.02|11.37|9.97|11.43|10.03|11.37|9.97|0
1656699910000|2022-07-01 18:25:10|11.36|9.96|11.3|9.9|11.36|9.96|11.3|9.9|0
1656699920000|2022-07-01 18:25:20|11.28|9.88|11.3|9.9|11.3|9.9|11.28|9.88|0
1656699930000|2022-07-01 18:25:30|11.31|9.91|11.29|9.89|11.31|9.91|11.28|9.88|0
1656699940000|2022-07-01 18:25:40|11.27|9.87|11.3|9.9|11.3|9.9|11.27|9.87|0
1656699950000|2022-07-01 18:25:50|11.31|9.91|11.34|9.94|11.34|9.94|11.31|9.91|0
1656699960000|2022-07-01 18:26:00|11.36|9.96|11.34|9.94|11.36|9.96|11.34|9.94|0
1656699970000|2022-07-01 18:26:10|11.33|9.93|11.31|9.91|11.33|9.93|11.31|9.91|0
1656699980000|2022-07-01 18:26:20|11.34|9.94|11.33|9.93|11.35|9.95|11.33|9.93|0
1656699990000|2022-07-01 18:26:30|11.3|9.9|11.31|9.91|11.31|9.91|11.3|9.9|0
1656700000000|2022-07-01 18:26:40|11.33|9.93|11.33|9.93|11.33|9.93|11.33|9.93|0
1656700010000|2022-07-01 18:26:50|11.34|9.94|11.34|9.94|11.34|9.94|11.33|9.93|0
1656700020000|2022-07-01 18:27:00|11.37|9.97|11.36|9.96|11.37|9.97|11.34|9.94|0
1656700030000|2022-07-01 18:27:10|11.35|9.95|11.34|9.94|11.35|9.95|11.34|9.94|0
1656700040000|2022-07-01 18:27:20|11.35|9.95|11.35|9.95|11.35|9.95|11.35|9.95|0
1656700050000|2022-07-01 18:27:30|11.33|9.93|11.36|9.96|11.36|9.96|11.33|9.93|0
1656700060000|2022-07-01 18:27:40|11.39|9.99|11.37|9.97|11.39|9.99|11.37|9.97|0
1656700070000|2022-07-01 18:27:50|11.39|9.99|11.36|9.96|11.39|9.99|11.36|9.96|0
1656700080000|2022-07-01 18:28:00|11.35|9.95|11.39|9.99|11.39|9.99|11.35|9.95|0
1656700090000|2022-07-01 18:28:10|11.36|9.96|11.37|9.97|11.37|9.97|11.34|9.94|0
1656700100000|2022-07-01 18:28:20|11.39|9.99|11.35|9.95|11.39|9.99|11.35|9.95|0
1656700110000|2022-07-01 18:28:30|11.34|9.94|11.35|9.95|11.35|9.95|11.34|9.94|0
1656700120000|2022-07-01 18:28:40|11.34|9.94|11.33|9.93|11.36|9.96|11.33|9.93|0
1656700130000|2022-07-01 18:28:50|11.34|9.94|11.3|9.9|11.35|9.95|11.3|9.9|0
1656700140000|2022-07-01 18:29:00|11.27|9.87|11.24|9.84|11.27|9.87|11.24|9.84|0
1656700150000|2022-07-01 18:29:10|11.23|9.83|11.21|9.81|11.23|9.83|11.21|9.81|0
1656700160000|2022-07-01 18:29:20|11.22|9.82|11.17|9.77|11.22|9.82|11.17|9.77|0
1656700170000|2022-07-01 18:29:30|11.16|9.76|11.17|9.77|11.17|9.77|11.16|9.76|0
1656700180000|2022-07-01 18:29:40|11.2|9.8|11.2|9.8|11.2|9.8|11.17|9.77|0
1656700190000|2022-07-01 18:29:50|11.19|9.79|11.16|9.76|11.19|9.79|11.16|9.76|0
1656700200000|2022-07-01 18:30:00|11.19|9.79|11.26|9.86|11.26|9.86|11.19|9.79|0
1656700210000|2022-07-01 18:30:10|11.23|9.83|11.24|9.84|11.28|9.88|11.23|9.83|0
1656700220000|2022-07-01 18:30:20|11.23|9.83|11.23|9.83|11.23|9.83|11.21|9.81|0
1656700230000|2022-07-01 18:30:30|11.26|9.86|11.24|9.84|11.26|9.86|11.24|9.84|0
1656700240000|2022-07-01 18:30:40|11.27|9.87|11.29|9.89|11.3|9.9|11.27|9.87|0
1656700250000|2022-07-01 18:30:50|11.31|9.91|11.3|9.9|11.31|9.91|11.3|9.9|0
1656700260000|2022-07-01 18:31:00|11.31|9.91|11.35|9.95|11.35|9.95|11.31|9.91|0
1656700270000|2022-07-01 18:31:10|11.36|9.96|11.34|9.94|11.36|9.96|11.33|9.93|0
1656700280000|2022-07-01 18:31:20|11.35|9.95|11.36|9.96|11.36|9.96|11.35|9.95|0
1656700290000|2022-07-01 18:31:30|11.4|10|11.38|9.98|11.4|10|11.38|9.98|0
1656700300000|2022-07-01 18:31:40|11.4|10|11.38|9.98|11.4|10|11.37|9.97|0
1656700310000|2022-07-01 18:31:50|11.4|10|11.37|9.97|11.42|10.02|11.37|9.97|0
1656700320000|2022-07-01 18:32:00|11.41|10.01|11.41|10.01|11.41|10.01|11.4|10|0
1656700330000|2022-07-01 18:32:10|11.4|10|11.42|10.02|11.42|10.02|11.4|10|0
1656700340000|2022-07-01 18:32:20|11.44|10.04|11.4|10|11.44|10.04|11.4|10|0
1656700350000|2022-07-01 18:32:30|11.38|9.98|11.42|10.02|11.42|10.02|11.38|9.98|0
1656700360000|2022-07-01 18:32:40|11.41|10.01|11.42|10.02|11.42|10.02|11.41|10.01|0
1656700370000|2022-07-01 18:32:50|11.43|10.03|11.43|10.03|11.43|10.03|11.42|10.02|0
1656700380000|2022-07-01 18:33:00|11.41|10.01|11.44|10.04|11.44|10.04|11.41|10.01|0
1656700390000|2022-07-01 18:33:10|11.43|10.03|11.44|10.04|11.44|10.04|11.43|10.03|0
1656700400000|2022-07-01 18:33:20|11.46|10.06|11.37|9.97|11.46|10.06|11.37|9.97|0
1656700410000|2022-07-01 18:33:30|11.38|9.98|11.43|10.03|11.43|10.03|11.37|9.97|0
1656700420000|2022-07-01 18:33:40|11.44|10.04|11.41|10.01|11.44|10.04|11.41|10.01|0
1656700430000|2022-07-01 18:33:50|11.43|10.03|11.48|10.08|11.48|10.08|11.43|10.03|0
1656700440000|2022-07-01 18:34:00|11.47|10.07|11.44|10.04|11.5|10.1|11.44|10.04|0
1656700450000|2022-07-01 18:34:10|11.46|10.06|11.47|10.07|11.47|10.07|11.44|10.04|0
1656700460000|2022-07-01 18:34:20|11.48|10.08|11.47|10.07|11.48|10.08|11.47|10.07|0
1656700470000|2022-07-01 18:34:30|11.48|10.08|11.47|10.07|11.48|10.08|11.47|10.07|0
1656700480000|2022-07-01 18:34:40|11.5|10.1|11.51|10.11|11.51|10.11|11.5|10.1|0
1656700490000|2022-07-01 18:34:50|11.53|10.13|11.51|10.11|11.53|10.13|11.51|10.11|0
1656700500000|2022-07-01 18:35:00|11.5|10.1|11.51|10.11|11.51|10.11|11.49|10.09|0
1656700510000|2022-07-01 18:35:10|11.53|10.13|11.51|10.11|11.54|10.14|11.51|10.11|0
1656700520000|2022-07-01 18:35:20|11.53|10.13|11.47|10.07|11.53|10.13|11.47|10.07|0
1656700530000|2022-07-01 18:35:30|11.46|10.06|11.42|10.02|11.46|10.06|11.42|10.02|0
1656700540000|2022-07-01 18:35:40|11.43|10.03|11.46|10.06|11.46|10.06|11.43|10.03|0
1656700550000|2022-07-01 18:35:50|11.44|10.04|11.49|10.09|11.49|10.09|11.44|10.04|0
1656700560000|2022-07-01 18:36:00|11.48|10.08|11.48|10.08|11.48|10.08|11.48|10.08|0
1656700570000|2022-07-01 18:36:10|11.49|10.09|11.51|10.11|11.51|10.11|11.49|10.09|0
1656700580000|2022-07-01 18:36:20|11.53|10.13|11.5|10.1|11.53|10.13|11.5|10.1|0
1656700590000|2022-07-01 18:36:30|11.49|10.09|11.43|10.03|11.5|10.1|11.43|10.03|0
1656700600000|2022-07-01 18:36:40|11.42|10.02|11.41|10.01|11.43|10.03|11.41|10.01|0
1656700610000|2022-07-01 18:36:50|11.42|10.02|11.4|10|11.43|10.03|11.4|10|0
1656700620000|2022-07-01 18:37:00|11.38|9.98|11.4|10|11.4|10|11.38|9.98|0
1656700630000|2022-07-01 18:37:10|11.38|9.98|11.34|9.94|11.38|9.98|11.31|9.91|0
1656700640000|2022-07-01 18:37:20|11.35|9.95|11.34|9.94|11.35|9.95|11.34|9.94|0
1656700650000|2022-07-01 18:37:30|11.35|9.95|11.36|9.96|11.36|9.96|11.35|9.95|0
1656700660000|2022-07-01 18:37:40|11.35|9.95|11.35|9.95|11.36|9.96|11.35|9.95|0
1656700670000|2022-07-01 18:37:50|11.36|9.96|11.37|9.97|11.37|9.97|11.35|9.95|0
1656700680000|2022-07-01 18:38:00|11.38|9.98|11.4|10|11.42|10.02|11.38|9.98|0
1656700690000|2022-07-01 18:38:10|11.41|10.01|11.43|10.03|11.43|10.03|11.41|10.01|0
1656700700000|2022-07-01 18:38:20|11.41|10.01|11.44|10.04|11.44|10.04|11.41|10.01|0
1656700710000|2022-07-01 18:38:30|11.46|10.06|11.46|10.06|11.46|10.06|11.46|10.06|0
1656700720000|2022-07-01 18:38:40|11.44|10.04|11.43|10.03|11.44|10.04|11.43|10.03|0
1656700730000|2022-07-01 18:38:50|11.42|10.02|11.42|10.02|11.42|10.02|11.41|10.01|0
1656700740000|2022-07-01 18:39:00|11.44|10.04|11.43|10.03|11.44|10.04|11.42|10.02|0
1656700750000|2022-07-01 18:39:10|11.42|10.02|11.46|10.06|11.46|10.06|11.42|10.02|0
1656700760000|2022-07-01 18:39:20|11.44|10.04|11.46|10.06|11.46|10.06|11.44|10.04|0
1656700770000|2022-07-01 18:39:30|11.44|10.04|11.44|10.04|11.46|10.06|11.44|10.04|0
1656700780000|2022-07-01 18:39:40|11.47|10.07|11.49|10.09|11.5|10.1|11.47|10.07|0
1656700790000|2022-07-01 18:39:50|11.51|10.11|11.54|10.14|11.54|10.14|11.51|10.11|0
1656700800000|2022-07-01 18:40:00|11.55|10.15|11.54|10.14|11.55|10.15|11.53|10.13|0
1656700810000|2022-07-01 18:40:10|11.5|10.1|11.46|10.06|11.5|10.1|11.46|10.06|0
1656700820000|2022-07-01 18:40:20|11.47|10.07|11.47|10.07|11.48|10.08|11.47|10.07|0
1656700830000|2022-07-01 18:40:30|11.48|10.08|11.47|10.07|11.49|10.09|11.47|10.07|0
1656700840000|2022-07-01 18:40:40|11.49|10.09|11.49|10.09|11.49|10.09|11.48|10.08|0
1656700850000|2022-07-01 18:40:50|11.47|10.07|11.47|10.07|11.47|10.07|11.46|10.06|0
1656700860000|2022-07-01 18:41:00|11.46|10.06|11.43|10.03|11.46|10.06|11.43|10.03|0
1656700870000|2022-07-01 18:41:10|11.44|10.04|11.44|10.04|11.44|10.04|11.44|10.04|0
1656700880000|2022-07-01 18:41:20|11.46|10.06|11.43|10.03|11.46|10.06|11.43|10.03|0
1656700890000|2022-07-01 18:41:30|11.45|10.05|11.45|10.05|11.45|10.05|11.44|10.04|0
1656700900000|2022-07-01 18:41:40|11.47|10.07|11.48|10.08|11.48|10.08|11.47|10.07|0
1656700910000|2022-07-01 18:41:50|11.47|10.07|11.46|10.06|11.47|10.07|11.44|10.04|0
1656700920000|2022-07-01 18:42:00|11.47|10.07|11.49|10.09|11.49|10.09|11.47|10.07|0
1656700930000|2022-07-01 18:42:10|11.48|10.08|11.49|10.09|11.49|10.09|11.47|10.07|0
1656700940000|2022-07-01 18:42:20|11.5|10.1|11.49|10.09|11.5|10.1|11.49|10.09|0
1656700950000|2022-07-01 18:42:30|11.48|10.08|11.48|10.08|11.48|10.08|11.48|10.08|0
1656700960000|2022-07-01 18:42:40|11.44|10.04|11.44|10.04|11.44|10.04|11.44|10.04|0
1656700970000|2022-07-01 18:42:50|11.47|10.07|11.44|10.04|11.47|10.07|11.44|10.04|0
1656700980000|2022-07-01 18:43:00|11.47|10.07|11.44|10.04|11.47|10.07|11.44|10.04|0
1656700990000|2022-07-01 18:43:10|11.45|10.05|11.45|10.05|11.47|10.07|11.45|10.05|0
1656701000000|2022-07-01 18:43:20|11.46|10.06|11.47|10.07|11.47|10.07|11.45|10.05|0
1656701010000|2022-07-01 18:43:30|11.48|10.08|11.49|10.09|11.49|10.09|11.48|10.08|0
1656701020000|2022-07-01 18:43:40|11.48|10.08|11.49|10.09|11.49|10.09|11.48|10.08|0
1656701030000|2022-07-01 18:43:50|11.5|10.1|11.49|10.09|11.5|10.1|11.49|10.09|0
1656701040000|2022-07-01 18:44:00|11.5|10.1|11.53|10.13|11.53|10.13|11.5|10.1|0
1656701050000|2022-07-01 18:44:10|11.52|10.12|11.51|10.11|11.52|10.12|11.5|10.1|0
1656701060000|2022-07-01 18:44:20|11.5|10.1|11.51|10.11|11.53|10.13|11.5|10.1|0
1656701070000|2022-07-01 18:44:30|11.47|10.07|11.47|10.07|11.48|10.08|11.47|10.07|0
1656701080000|2022-07-01 18:44:40|11.48|10.08|11.48|10.08|11.48|10.08|11.48|10.08|0
1656701090000|2022-07-01 18:44:50|11.49|10.09|11.48|10.08|11.49|10.09|11.48|10.08|0
1656701100000|2022-07-01 18:45:00|11.47|10.07|11.47|10.07|11.48|10.08|11.47|10.07|0
1656701110000|2022-07-01 18:45:10|11.44|10.04|11.49|10.09|11.49|10.09|11.44|10.04|0
1656701120000|2022-07-01 18:45:20|11.51|10.11|11.51|10.11|11.51|10.11|11.51|10.11|0
1656701130000|2022-07-01 18:45:30|11.49|10.09|11.51|10.11|11.51|10.11|11.49|10.09|0
1656701140000|2022-07-01 18:45:40|11.5|10.1|11.49|10.09|11.5|10.1|11.49|10.09|0
1656701150000|2022-07-01 18:45:50|11.5|10.1|11.5|10.1|11.5|10.1|11.5|10.1|0
1656701160000|2022-07-01 18:46:00|11.53|10.13|11.53|10.13|11.53|10.13|11.5|10.1|0
1656701170000|2022-07-01 18:46:10|11.54|10.14|11.62|10.22|11.62|10.22|11.54|10.14|0
1656701180000|2022-07-01 18:46:20|11.61|10.21|11.6|10.2|11.62|10.22|11.6|10.2|0
1656701190000|2022-07-01 18:46:30|11.63|10.23|11.66|10.26|11.66|10.26|11.63|10.23|0
1656701200000|2022-07-01 18:46:40|11.67|10.27|11.69|10.29|11.69|10.29|11.67|10.27|0
1656701210000|2022-07-01 18:46:50|11.68|10.28|11.68|10.28|11.69|10.29|11.68|10.28|0
1656701220000|2022-07-01 18:47:00|11.67|10.27|11.69|10.29|11.69|10.29|11.67|10.27|0
1656701230000|2022-07-01 18:47:10|11.67|10.27|11.67|10.27|11.67|10.27|11.66|10.26|0
1656701240000|2022-07-01 18:47:20|11.66|10.26|11.56|10.16|11.66|10.26|11.56|10.16|0
1656701250000|2022-07-01 18:47:30|11.57|10.17|11.59|10.19|11.59|10.19|11.57|10.17|0
1656701260000|2022-07-01 18:47:40|11.57|10.17|11.56|10.16|11.59|10.19|11.56|10.16|0
1656701270000|2022-07-01 18:47:50|11.55|10.15|11.56|10.16|11.56|10.16|11.55|10.15|0
1656701280000|2022-07-01 18:48:00|11.55|10.15|11.55|10.15|11.55|10.15|11.55|10.15|0
1656701290000|2022-07-01 18:48:10|11.56|10.16|11.55|10.15|11.56|10.16|11.55|10.15|0
1656701300000|2022-07-01 18:48:20|11.56|10.16|11.56|10.16|11.57|10.17|11.55|10.15|0
1656701310000|2022-07-01 18:48:30|11.55|10.15|11.56|10.16|11.57|10.17|11.55|10.15|0
1656701320000|2022-07-01 18:48:40|11.57|10.17|11.61|10.21|11.61|10.21|11.57|10.17|0
1656701330000|2022-07-01 18:48:50|11.65|10.25|11.65|10.25|11.65|10.25|11.63|10.23|0
1656701340000|2022-07-01 18:49:00|11.67|10.27|11.68|10.28|11.68|10.28|11.67|10.27|0
1656701350000|2022-07-01 18:49:10|11.66|10.26|11.67|10.27|11.67|10.27|11.66|10.26|0
1656701360000|2022-07-01 18:49:20|11.68|10.28|11.73|10.33|11.73|10.33|11.68|10.28|0
1656701370000|2022-07-01 18:49:30|11.72|10.32|11.72|10.32|11.73|10.33|11.72|10.32|0
1656701380000|2022-07-01 18:49:40|11.68|10.28|11.67|10.27|11.68|10.28|11.67|10.27|0
1656701390000|2022-07-01 18:49:50|11.68|10.28|11.69|10.29|11.69|10.29|11.67|10.27|0
1656701400000|2022-07-01 18:50:00|11.71|10.31|11.72|10.32|11.72|10.32|11.71|10.31|0
1656701410000|2022-07-01 18:50:10|11.71|10.31|11.69|10.29|11.71|10.31|11.69|10.29|0
1656701420000|2022-07-01 18:50:20|11.68|10.28|11.72|10.32|11.72|10.32|11.68|10.28|0
1656701430000|2022-07-01 18:50:30|11.71|10.31|11.71|10.31|11.71|10.31|11.69|10.29|0
1656701440000|2022-07-01 18:50:40|11.68|10.28|11.73|10.33|11.75|10.35|11.68|10.28|0
1656701450000|2022-07-01 18:50:50|11.72|10.32|11.68|10.28|11.72|10.32|11.67|10.27|0
1656701460000|2022-07-01 18:51:00|11.69|10.29|11.68|10.28|11.69|10.29|11.68|10.28|0
1656701470000|2022-07-01 18:51:10|11.65|10.25|11.67|10.27|11.67|10.27|11.65|10.25|0
1656701480000|2022-07-01 18:51:20|11.65|10.25|11.61|10.21|11.66|10.26|11.61|10.21|0
1656701490000|2022-07-01 18:51:30|11.59|10.19|11.6|10.2|11.6|10.2|11.59|10.19|0
1656701500000|2022-07-01 18:51:40|11.61|10.21|11.63|10.23|11.63|10.23|11.61|10.21|0
1656701510000|2022-07-01 18:51:50|11.62|10.22|11.61|10.21|11.62|10.22|11.61|10.21|0
1656701520000|2022-07-01 18:52:00|11.59|10.19|11.59|10.19|11.6|10.2|11.59|10.19|0
1656701530000|2022-07-01 18:52:10|11.6|10.2|11.59|10.19|11.6|10.2|11.56|10.16|0
1656701540000|2022-07-01 18:52:20|11.6|10.2|11.57|10.17|11.6|10.2|11.56|10.16|0
1656701550000|2022-07-01 18:52:30|11.59|10.19|11.6|10.2|11.6|10.2|11.59|10.19|0
1656701560000|2022-07-01 18:52:40|11.59|10.19|11.59|10.19|11.6|10.2|11.59|10.19|0
1656701580000|2022-07-01 18:53:00|11.57|10.17|11.53|10.13|11.57|10.17|11.53|10.13|0
1656701590000|2022-07-01 18:53:10|11.54|10.14|11.55|10.15|11.55|10.15|11.54|10.14|0
1656701600000|2022-07-01 18:53:20|11.53|10.13|11.55|10.15|11.55|10.15|11.51|10.11|0
1656701610000|2022-07-01 18:53:30|11.56|10.16|11.53|10.13|11.56|10.16|11.53|10.13|0
1656701620000|2022-07-01 18:53:40|11.54|10.14|11.55|10.15|11.55|10.15|11.54|10.14|0
1656701630000|2022-07-01 18:53:50|11.54|10.14|11.53|10.13|11.54|10.14|11.51|10.11|0
1656701640000|2022-07-01 18:54:00|11.51|10.11|11.51|10.11|11.54|10.14|11.51|10.11|0
1656701650000|2022-07-01 18:54:10|11.5|10.1|11.42|10.02|11.5|10.1|11.42|10.02|0
1656701660000|2022-07-01 18:54:20|11.43|10.03|11.41|10.01|11.43|10.03|11.41|10.01|0
1656701670000|2022-07-01 18:54:30|11.42|10.02|11.35|9.95|11.42|10.02|11.34|9.94|0
1656701680000|2022-07-01 18:54:40|11.34|9.94|11.36|9.96|11.36|9.96|11.34|9.94|0
1656701690000|2022-07-01 18:54:50|11.37|9.97|11.39|9.99|11.39|9.99|11.37|9.97|0
1656701700000|2022-07-01 18:55:00|11.42|10.02|11.41|10.01|11.42|10.02|11.39|9.99|0
1656701710000|2022-07-01 18:55:10|11.42|10.02|11.37|9.97|11.42|10.02|11.37|9.97|0
1656701720000|2022-07-01 18:55:20|11.38|9.98|11.32|9.92|11.39|9.99|11.32|9.92|0
1656701730000|2022-07-01 18:55:30|11.31|9.91|11.32|9.92|11.34|9.94|11.31|9.91|0
1656701740000|2022-07-01 18:55:40|11.34|9.94|11.34|9.94|11.36|9.96|11.34|9.94|0
1656701750000|2022-07-01 18:55:50|11.35|9.95|11.36|9.96|11.38|9.98|11.35|9.95|0
1656701760000|2022-07-01 18:56:00|11.37|9.97|11.39|9.99|11.41|10.01|11.37|9.97|0
1656701770000|2022-07-01 18:56:10|11.41|10.01|11.41|10.01|11.41|10.01|11.41|10.01|0
1656701780000|2022-07-01 18:56:20|11.42|10.02|11.45|10.05|11.45|10.05|11.41|10.01|0
1656701790000|2022-07-01 18:56:30|11.44|10.04|11.48|10.08|11.48|10.08|11.44|10.04|0
1656701800000|2022-07-01 18:56:40|11.53|10.13|11.54|10.14|11.54|10.14|11.53|10.13|0
1656701810000|2022-07-01 18:56:50|11.53|10.13|11.53|10.13|11.54|10.14|11.53|10.13|0
1656701820000|2022-07-01 18:57:00|11.54|10.14|11.56|10.16|11.56|10.16|11.54|10.14|0
1656701830000|2022-07-01 18:57:10|11.6|10.2|11.61|10.21|11.61|10.21|11.58|10.18|0
1656701840000|2022-07-01 18:57:20|11.64|10.24|11.6|10.2|11.64|10.24|11.6|10.2|0
1656701850000|2022-07-01 18:57:30|11.62|10.22|11.62|10.22|11.62|10.22|11.61|10.21|0
1656701860000|2022-07-01 18:57:40|11.63|10.23|11.64|10.24|11.64|10.24|11.63|10.23|0
1656701870000|2022-07-01 18:57:50|11.63|10.23|11.63|10.23|11.64|10.24|11.63|10.23|0
1656701880000|2022-07-01 18:58:00|11.61|10.21|11.63|10.23|11.63|10.23|11.61|10.21|0
1656701890000|2022-07-01 18:58:10|11.62|10.22|11.61|10.21|11.62|10.22|11.61|10.21|0
1656701900000|2022-07-01 18:58:20|11.6|10.2|11.64|10.24|11.64|10.24|11.6|10.2|0
1656701910000|2022-07-01 18:58:30|11.62|10.22|11.62|10.22|11.63|10.23|11.62|10.22|0
1656701920000|2022-07-01 18:58:40|11.63|10.23|11.6|10.2|11.63|10.23|11.6|10.2|0
1656701930000|2022-07-01 18:58:50|11.61|10.21|11.6|10.2|11.61|10.21|11.6|10.2|0
1656701940000|2022-07-01 18:59:00|11.57|10.17|11.59|10.19|11.59|10.19|11.57|10.17|0
1656701950000|2022-07-01 18:59:10|11.58|10.18|11.6|10.2|11.6|10.2|11.58|10.18|0
1656701960000|2022-07-01 18:59:20|11.62|10.22|11.64|10.24|11.64|10.24|11.62|10.22|0
1656701970000|2022-07-01 18:59:30|11.63|10.23|11.62|10.22|11.63|10.23|11.61|10.21|0
1656701980000|2022-07-01 18:59:40|11.64|10.24|11.66|10.26|11.66|10.26|11.63|10.23|0
1656701990000|2022-07-01 18:59:50|11.64|10.24|11.62|10.22|11.64|10.24|11.62|10.22|0
1656702000000|2022-07-01 19:00:00|11.64|10.24|11.63|10.23|11.67|10.27|11.63|10.23|0
1656702010000|2022-07-01 19:00:10|11.62|10.22|11.62|10.22|11.64|10.24|11.62|10.22|0
1656702020000|2022-07-01 19:00:20|11.61|10.21|11.66|10.26|11.67|10.27|11.61|10.21|0
1656702030000|2022-07-01 19:00:30|11.68|10.28|11.7|10.3|11.7|10.3|11.68|10.28|0
1656702040000|2022-07-01 19:00:40|11.68|10.28|11.66|10.26|11.68|10.28|11.66|10.26|0
1656702050000|2022-07-01 19:00:50|11.67|10.27|11.57|10.17|11.67|10.27|11.57|10.17|0
1656702060000|2022-07-01 19:01:00|11.5|10.1|11.49|10.09|11.5|10.1|11.49|10.09|0
1656702070000|2022-07-01 19:01:10|11.54|10.14|11.5|10.1|11.54|10.14|11.5|10.1|0
1656702080000|2022-07-01 19:01:20|11.49|10.09|11.39|9.99|11.49|10.09|11.39|9.99|0
1656702090000|2022-07-01 19:01:30|11.4|10|11.41|10.01|11.42|10.02|11.4|10|0
1656702100000|2022-07-01 19:01:40|11.42|10.02|11.42|10.02|11.42|10.02|11.39|9.99|0
1656702110000|2022-07-01 19:01:50|11.41|10.01|11.48|10.08|11.48|10.08|11.41|10.01|0
1656702120000|2022-07-01 19:02:00|11.47|10.07|11.48|10.08|11.48|10.08|11.47|10.07|0
1656702130000|2022-07-01 19:02:10|11.47|10.07|11.39|9.99|11.47|10.07|11.39|9.99|0
1656702140000|2022-07-01 19:02:20|11.42|10.02|11.43|10.03|11.44|10.04|11.42|10.02|0
1656702150000|2022-07-01 19:02:30|11.42|10.02|11.41|10.01|11.44|10.04|11.41|10.01|0
1656702160000|2022-07-01 19:02:40|11.42|10.02|11.41|10.01|11.42|10.02|11.41|10.01|0
1656702170000|2022-07-01 19:02:50|11.39|9.99|11.38|9.98|11.41|10.01|11.38|9.98|0
1656702180000|2022-07-01 19:03:00|11.39|9.99|11.38|9.98|11.41|10.01|11.37|9.97|0
1656702190000|2022-07-01 19:03:10|11.35|9.95|11.37|9.97|11.37|9.97|11.35|9.95|0
1656702200000|2022-07-01 19:03:20|11.35|9.95|11.25|9.85|11.35|9.95|11.25|9.85|0
1656702210000|2022-07-01 19:03:30|11.27|9.87|11.24|9.84|11.3|9.9|11.24|9.84|0
1656702220000|2022-07-01 19:03:40|11.26|9.86|11.25|9.85|11.26|9.86|11.25|9.85|0
1656702230000|2022-07-01 19:03:50|11.24|9.84|11.22|9.82|11.24|9.84|11.22|9.82|0
1656702240000|2022-07-01 19:04:00|11.23|9.83|11.22|9.82|11.23|9.83|11.21|9.81|0
1656702250000|2022-07-01 19:04:10|11.23|9.83|11.21|9.81|11.23|9.83|11.21|9.81|0
1656702260000|2022-07-01 19:04:20|11.2|9.8|11.17|9.77|11.2|9.8|11.17|9.77|0
1656702270000|2022-07-01 19:04:30|11.18|9.78|11.21|9.81|11.21|9.81|11.18|9.78|0
1656702280000|2022-07-01 19:04:40|11.24|9.84|11.28|9.88|11.28|9.88|11.24|9.84|0
1656702290000|2022-07-01 19:04:50|11.29|9.89|11.29|9.89|11.29|9.89|11.27|9.87|0
1656702300000|2022-07-01 19:05:00|11.31|9.91|11.29|9.89|11.31|9.91|11.29|9.89|0
1656702310000|2022-07-01 19:05:10|11.31|9.91|11.35|9.95|11.36|9.96|11.31|9.91|0
1656702320000|2022-07-01 19:05:20|11.36|9.96|11.37|9.97|11.37|9.97|11.36|9.96|0
1656702330000|2022-07-01 19:05:30|11.36|9.96|11.44|10.04|11.44|10.04|11.36|9.96|0
1656702340000|2022-07-01 19:05:40|11.45|10.05|11.41|10.01|11.45|10.05|11.41|10.01|0
1656702350000|2022-07-01 19:05:50|11.38|9.98|11.37|9.97|11.38|9.98|11.37|9.97|0
1656702360000|2022-07-01 19:06:00|11.41|10.01|11.38|9.98|11.42|10.02|11.38|9.98|0
1656702370000|2022-07-01 19:06:10|11.39|9.99|11.41|10.01|11.41|10.01|11.39|9.99|0
1656702380000|2022-07-01 19:06:20|11.44|10.04|11.51|10.11|11.51|10.11|11.44|10.04|0
1656702390000|2022-07-01 19:06:30|11.54|10.14|11.52|10.12|11.54|10.14|11.52|10.12|0
1656702400000|2022-07-01 19:06:40|11.55|10.15|11.57|10.17|11.57|10.17|11.55|10.15|0
1656702410000|2022-07-01 19:06:50|11.55|10.15|11.55|10.15|11.57|10.17|11.55|10.15|0
1656702420000|2022-07-01 19:07:00|11.52|10.12|11.52|10.12|11.52|10.12|11.52|10.12|0
1656702430000|2022-07-01 19:07:10|11.54|10.14|11.54|10.14|11.54|10.14|11.54|10.14|0
1656702440000|2022-07-01 19:07:20|11.55|10.15|11.56|10.16|11.56|10.16|11.55|10.15|0
1656702450000|2022-07-01 19:07:30|11.55|10.15|11.5|10.1|11.56|10.16|11.5|10.1|0
1656702460000|2022-07-01 19:07:40|11.49|10.09|11.48|10.08|11.5|10.1|11.48|10.08|0
1656702470000|2022-07-01 19:07:50|11.43|10.03|11.42|10.02|11.44|10.04|11.41|10.01|0
1656702480000|2022-07-01 19:08:00|11.43|10.03|11.44|10.04|11.45|10.05|11.42|10.02|0
1656702490000|2022-07-01 19:08:10|11.43|10.03|11.45|10.05|11.45|10.05|11.43|10.03|0
1656702500000|2022-07-01 19:08:20|11.49|10.09|11.51|10.11|11.51|10.11|11.49|10.09|0
1656702510000|2022-07-01 19:08:30|11.52|10.12|11.52|10.12|11.54|10.14|11.52|10.12|0
1656702520000|2022-07-01 19:08:40|11.56|10.16|11.56|10.16|11.56|10.16|11.55|10.15|0
1656702530000|2022-07-01 19:08:50|11.58|10.18|11.6|10.2|11.61|10.21|11.58|10.18|0
1656702540000|2022-07-01 19:09:00|11.63|10.23|11.62|10.22|11.63|10.23|11.61|10.21|0
1656702550000|2022-07-01 19:09:10|11.61|10.21|11.61|10.21|11.61|10.21|11.61|10.21|0
1656702560000|2022-07-01 19:09:20|11.58|10.18|11.62|10.22|11.62|10.22|11.58|10.18|0
1656702570000|2022-07-01 19:09:30|11.61|10.21|11.61|10.21|11.63|10.23|11.61|10.21|0
1656702580000|2022-07-01 19:09:40|11.63|10.23|11.62|10.22|11.64|10.24|11.62|10.22|0
1656702590000|2022-07-01 19:09:50|11.64|10.24|11.72|10.32|11.72|10.32|11.64|10.24|0
1656702600000|2022-07-01 19:10:00|11.73|10.33|11.67|10.27|11.73|10.33|11.64|10.24|0
1656702610000|2022-07-01 19:10:10|11.68|10.28|11.69|10.29|11.69|10.29|11.66|10.26|0
1656702620000|2022-07-01 19:10:20|11.67|10.27|11.69|10.29|11.69|10.29|11.67|10.27|0
1656702630000|2022-07-01 19:10:30|11.67|10.27|11.79|10.39|11.79|10.39|11.67|10.27|0
1656702640000|2022-07-01 19:10:40|11.83|10.43|11.86|10.46|11.89|10.49|11.83|10.43|0
1656702650000|2022-07-01 19:10:50|11.87|10.47|11.91|10.51|11.91|10.51|11.87|10.47|0
1656702660000|2022-07-01 19:11:00|11.87|10.47|11.75|10.35|11.87|10.47|11.75|10.35|0
1656702670000|2022-07-01 19:11:10|11.76|10.36|11.79|10.39|11.81|10.41|11.76|10.36|0
1656702680000|2022-07-01 19:11:20|11.78|10.38|11.76|10.36|11.79|10.39|11.76|10.36|0
1656702690000|2022-07-01 19:11:30|11.79|10.39|11.86|10.46|11.86|10.46|11.76|10.36|0
1656702700000|2022-07-01 19:11:40|11.84|10.44|11.85|10.45|11.86|10.46|11.84|10.44|0
1656702710000|2022-07-01 19:11:50|11.86|10.46|11.87|10.47|11.87|10.47|11.85|10.45|0
1656702720000|2022-07-01 19:12:00|11.86|10.46|11.76|10.36|11.86|10.46|11.76|10.36|0
1656702730000|2022-07-01 19:12:10|11.74|10.34|11.75|10.35|11.75|10.35|11.74|10.34|0
1656702740000|2022-07-01 19:12:20|11.79|10.39|11.78|10.38|11.79|10.39|11.76|10.36|0
1656702750000|2022-07-01 19:12:30|11.8|10.4|11.85|10.45|11.85|10.45|11.8|10.4|0
1656702760000|2022-07-01 19:12:40|11.83|10.43|11.81|10.41|11.83|10.43|11.81|10.41|0
1656702770000|2022-07-01 19:12:50|11.8|10.4|11.83|10.43|11.84|10.44|11.8|10.4|0
1656702780000|2022-07-01 19:13:00|12.05|10.65|11.01|9.61|12.05|10.65|11.01|9.61|0
1656702790000|2022-07-01 19:13:10|11.03|9.63|10.45|9.05|11.03|9.63|10.41|9.01|0
1656702800000|2022-07-01 19:13:20|10.46|9.06|10.45|9.05|10.46|9.06|10.45|9.05|0
1656702810000|2022-07-01 19:13:30|10.46|9.06|10.47|9.07|10.49|9.09|10.46|9.06|0
1656702820000|2022-07-01 19:13:40|10.46|9.06|10.5|9.1|10.5|9.1|10.46|9.06|0
1656702830000|2022-07-01 19:13:50|10.51|9.11|10.53|9.13|10.53|9.13|10.51|9.11|0
1656702840000|2022-07-01 19:14:00|10.52|9.12|10.5|9.1|10.52|9.12|10.47|9.07|0
1656702850000|2022-07-01 19:14:10|10.47|9.07|10.43|9.03|10.5|9.1|10.43|9.03|0
1656702860000|2022-07-01 19:14:20|10.42|9.02|10.43|9.03|10.43|9.03|10.39|8.99|0
1656702870000|2022-07-01 19:14:30|10.44|9.04|10.46|9.06|10.47|9.07|10.44|9.04|0
1656702880000|2022-07-01 19:14:40|10.5|9.1|10.5|9.1|10.52|9.12|10.5|9.1|0
1656702890000|2022-07-01 19:14:50|10.46|9.06|10.49|9.09|10.49|9.09|10.46|9.06|0
1656702900000|2022-07-01 19:15:00|10.5|9.1|10.47|9.07|10.5|9.1|10.47|9.07|0
1656702910000|2022-07-01 19:15:10|10.5|9.1|10.5|9.1|10.5|9.1|10.49|9.09|0
1656702920000|2022-07-01 19:15:20|10.51|9.11|10.52|9.12|10.52|9.12|10.51|9.11|0
1656702930000|2022-07-01 19:15:30|10.53|9.13|10.52|9.12|10.54|9.14|10.52|9.12|0
1656702940000|2022-07-01 19:15:40|10.51|9.11|10.54|9.14|10.54|9.14|10.51|9.11|0
1656702950000|2022-07-01 19:15:50|10.59|9.19|10.57|9.17|10.59|9.19|10.57|9.17|0
1656702960000|2022-07-01 19:16:00|10.61|9.21|10.57|9.17|10.61|9.21|10.57|9.17|0
1656702970000|2022-07-01 19:16:10|10.54|9.14|10.58|9.18|10.58|9.18|10.52|9.12|0
1656702980000|2022-07-01 19:16:20|10.56|9.16|10.55|9.15|10.57|9.17|10.55|9.15|0
1656702990000|2022-07-01 19:16:30|10.53|9.13|10.52|9.12|10.53|9.13|10.52|9.12|0
1656703000000|2022-07-01 19:16:40|10.53|9.13|10.52|9.12|10.53|9.13|10.52|9.12|0
1656703010000|2022-07-01 19:16:50|10.53|9.13|10.54|9.14|10.55|9.15|10.53|9.13|0
1656703020000|2022-07-01 19:17:00|10.55|9.15|10.55|9.15|10.56|9.16|10.55|9.15|0
1656703030000|2022-07-01 19:17:10|10.56|9.16|10.52|9.12|10.57|9.17|10.52|9.12|0
1656703040000|2022-07-01 19:17:20|10.47|9.07|10.45|9.05|10.47|9.07|10.45|9.05|0
1656703050000|2022-07-01 19:17:30|10.44|9.04|10.43|9.03|10.44|9.04|10.43|9.03|0
1656703060000|2022-07-01 19:17:40|10.4|9|10.44|9.04|10.44|9.04|10.4|9|0
1656703070000|2022-07-01 19:17:50|10.41|9.01|10.46|9.06|10.46|9.06|10.41|9.01|0
1656703080000|2022-07-01 19:18:00|10.45|9.05|10.43|9.03|10.45|9.05|10.43|9.03|0
1656703090000|2022-07-01 19:18:10|10.44|9.04|10.45|9.05|10.45|9.05|10.44|9.04|0
1656703100000|2022-07-01 19:18:20|10.47|9.07|10.5|9.1|10.51|9.11|10.47|9.07|0
1656703110000|2022-07-01 19:18:30|10.46|9.06|10.43|9.03|10.46|9.06|10.43|9.03|0
1656703120000|2022-07-01 19:18:40|10.42|9.02|10.51|9.11|10.51|9.11|10.42|9.02|0
1656703130000|2022-07-01 19:18:50|10.5|9.1|10.49|9.09|10.5|9.1|10.49|9.09|0
1656703140000|2022-07-01 19:19:00|10.45|9.05|10.41|9.01|10.45|9.05|10.41|9.01|0
1656703150000|2022-07-01 19:19:10|10.42|9.02|10.42|9.02|10.43|9.03|10.42|9.02|0
1656703160000|2022-07-01 19:19:20|10.41|9.01|10.46|9.06|10.46|9.06|10.41|9.01|0
1656703170000|2022-07-01 19:19:30|10.45|9.05|10.43|9.03|10.45|9.05|10.43|9.03|0
1656703180000|2022-07-01 19:19:40|10.41|9.01|10.4|9|10.43|9.03|10.4|9|0
1656703190000|2022-07-01 19:19:50|10.41|9.01|10.42|9.02|10.43|9.03|10.41|9.01|0
1656703200000|2022-07-01 19:20:00|10.46|9.06|10.47|9.07|10.47|9.07|10.46|9.06|0
1656703210000|2022-07-01 19:20:10|10.42|9.02|10.4|9|10.42|9.02|10.4|9|0
1656703220000|2022-07-01 19:20:20|10.37|8.97|10.39|8.99|10.39|8.99|10.37|8.97|0
1656703230000|2022-07-01 19:20:30|10.34|8.94|10.34|8.94|10.37|8.97|10.34|8.94|0
1656703240000|2022-07-01 19:20:40|10.33|8.93|10.33|8.93|10.34|8.94|10.33|8.93|0
1656703250000|2022-07-01 19:20:50|10.3|8.9|10.29|8.89|10.3|8.9|10.29|8.89|0
1656703260000|2022-07-01 19:21:00|10.22|8.82|10.22|8.82|10.22|8.82|10.19|8.79|0
1656703270000|2022-07-01 19:21:10|10.21|8.81|10.28|8.88|10.28|8.88|10.21|8.81|0
1656703280000|2022-07-01 19:21:20|10.29|8.89|10.23|8.83|10.29|8.89|10.23|8.83|0
1656703290000|2022-07-01 19:21:30|10.24|8.84|10.23|8.83|10.24|8.84|10.23|8.83|0
1656703300000|2022-07-01 19:21:40|10.24|8.84|10.26|8.86|10.26|8.86|10.24|8.84|0
1656703310000|2022-07-01 19:21:50|10.28|8.88|10.24|8.84|10.28|8.88|10.24|8.84|0
1656703320000|2022-07-01 19:22:00|10.26|8.86|10.31|8.91|10.31|8.91|10.26|8.86|0
1656703330000|2022-07-01 19:22:10|10.3|8.9|10.31|8.91|10.31|8.91|10.3|8.9|0
1656703340000|2022-07-01 19:22:20|10.3|8.9|10.3|8.9|10.3|8.9|10.29|8.89|0
1656703350000|2022-07-01 19:22:30|10.32|8.92|10.31|8.91|10.32|8.92|10.29|8.89|0
1656703360000|2022-07-01 19:22:40|10.3|8.9|10.3|8.9|10.31|8.91|10.29|8.89|0
1656703370000|2022-07-01 19:22:50|10.29|8.89|10.29|8.89|10.31|8.91|10.29|8.89|0
1656703380000|2022-07-01 19:23:00|10.28|8.88|10.29|8.89|10.29|8.89|10.28|8.88|0
1656703390000|2022-07-01 19:23:10|10.24|8.84|10.3|8.9|10.32|8.92|10.24|8.84|0
1656703400000|2022-07-01 19:23:20|10.26|8.86|10.28|8.88|10.3|8.9|10.26|8.86|0
1656703410000|2022-07-01 19:23:30|10.29|8.89|10.31|8.91|10.31|8.91|10.29|8.89|0
1656703420000|2022-07-01 19:23:40|10.32|8.92|10.35|8.95|10.35|8.95|10.32|8.92|0
1656703430000|2022-07-01 19:23:50|10.36|8.96|10.34|8.94|10.36|8.96|10.34|8.94|0
1656703440000|2022-07-01 19:24:00|10.33|8.93|10.33|8.93|10.34|8.94|10.33|8.93|0
1656703450000|2022-07-01 19:24:10|10.35|8.95|10.36|8.96|10.36|8.96|10.35|8.95|0
1656703460000|2022-07-01 19:24:20|10.37|8.97|10.36|8.96|10.37|8.97|10.36|8.96|0
1656703470000|2022-07-01 19:24:30|10.35|8.95|10.37|8.97|10.37|8.97|10.35|8.95|0
1656703480000|2022-07-01 19:24:40|10.38|8.98|10.43|9.03|10.43|9.03|10.38|8.98|0
1656703490000|2022-07-01 19:24:50|10.41|9.01|10.4|9|10.42|9.02|10.4|9|0
1656703500000|2022-07-01 19:25:00|10.37|8.97|10.39|8.99|10.39|8.99|10.37|8.97|0
1656703510000|2022-07-01 19:25:10|10.4|9|10.41|9.01|10.41|9.01|10.4|9|0
1656703520000|2022-07-01 19:25:20|10.4|9|10.4|9|10.42|9.02|10.4|9|0
1656703530000|2022-07-01 19:25:30|10.41|9.01|10.43|9.03|10.43|9.03|10.41|9.01|0
1656703540000|2022-07-01 19:25:40|10.42|9.02|10.46|9.06|10.46|9.06|10.42|9.02|0
1656703550000|2022-07-01 19:25:50|10.48|9.08|10.3|8.9|10.48|9.08|10.3|8.9|0
1656703560000|2022-07-01 19:26:00|10.34|8.94|10.43|9.03|10.43|9.03|10.34|8.94|0
1656703570000|2022-07-01 19:26:10|10.4|9|10.33|8.93|10.42|9.02|10.33|8.93|0
1656703580000|2022-07-01 19:26:20|10.35|8.95|10.34|8.94|10.35|8.95|10.32|8.92|0
1656703590000|2022-07-01 19:26:30|10.38|8.98|10.33|8.93|10.38|8.98|10.33|8.93|0
1656703600000|2022-07-01 19:26:40|10.37|8.97|10.41|9.01|10.41|9.01|10.36|8.96|0
1656703610000|2022-07-01 19:26:50|10.42|9.02|10.42|9.02|10.42|9.02|10.41|9.01|0
1656703620000|2022-07-01 19:27:00|10.43|9.03|10.44|9.04|10.44|9.04|10.42|9.02|0
1656703630000|2022-07-01 19:27:10|10.45|9.05|10.41|9.01|10.45|9.05|10.41|9.01|0
1656703640000|2022-07-01 19:27:20|10.42|9.02|10.4|9|10.42|9.02|10.39|8.99|0
1656703650000|2022-07-01 19:27:30|10.41|9.01|10.42|9.02|10.44|9.04|10.41|9.01|0
1656703660000|2022-07-01 19:27:40|10.43|9.03|10.42|9.02|10.44|9.04|10.42|9.02|0
1656703670000|2022-07-01 19:27:50|10.43|9.03|10.42|9.02|10.43|9.03|10.42|9.02|0
1656703680000|2022-07-01 19:28:00|10.41|9.01|10.42|9.02|10.43|9.03|10.41|9.01|0
1656703690000|2022-07-01 19:28:10|10.43|9.03|10.43|9.03|10.43|9.03|10.42|9.02|0
1656703700000|2022-07-01 19:28:20|10.44|9.04|10.38|8.98|10.44|9.04|10.38|8.98|0
1656703710000|2022-07-01 19:28:30|10.37|8.97|10.35|8.95|10.38|8.98|10.35|8.95|0
1656703720000|2022-07-01 19:28:40|10.33|8.93|10.4|9|10.4|9|10.33|8.93|0
1656703730000|2022-07-01 19:28:50|10.37|8.97|10.36|8.96|10.38|8.98|10.36|8.96|0
1656703740000|2022-07-01 19:29:00|10.38|8.98|10.35|8.95|10.38|8.98|10.35|8.95|0
1656703750000|2022-07-01 19:29:10|10.36|8.96|10.37|8.97|10.4|9|10.36|8.96|0
1656703760000|2022-07-01 19:29:20|10.38|8.98|10.37|8.97|10.38|8.98|10.35|8.95|0
1656703770000|2022-07-01 19:29:30|10.38|8.98|10.38|8.98|10.38|8.98|10.37|8.97|0
1656703780000|2022-07-01 19:29:40|10.4|9|10.41|9.01|10.41|9.01|10.4|9|0
1656703790000|2022-07-01 19:29:50|10.4|9|10.4|9|10.4|9|10.38|8.98|0
1656703800000|2022-07-01 19:30:00|10.42|9.02|10.43|9.03|10.43|9.03|10.41|9.01|0
1656703810000|2022-07-01 19:30:10|10.46|9.06|10.47|9.07|10.47|9.07|10.42|9.02|0
1656703820000|2022-07-01 19:30:20|10.52|9.12|10.45|9.05|10.52|9.12|10.45|9.05|0
1656703830000|2022-07-01 19:30:30|10.47|9.07|10.51|9.11|10.51|9.11|10.47|9.07|0
1656703840000|2022-07-01 19:30:40|10.5|9.1|10.5|9.1|10.5|9.1|10.48|9.08|0
1656703850000|2022-07-01 19:30:50|10.51|9.11|10.5|9.1|10.52|9.12|10.5|9.1|0
1656703860000|2022-07-01 19:31:00|10.48|9.08|10.53|9.13|10.53|9.13|10.48|9.08|0
1656703870000|2022-07-01 19:31:10|10.54|9.14|10.62|9.22|10.62|9.22|10.54|9.14|0
1656703880000|2022-07-01 19:31:20|10.63|9.23|10.62|9.22|10.63|9.23|10.62|9.22|0
1656703890000|2022-07-01 19:31:30|10.63|9.23|10.66|9.26|10.67|9.27|10.63|9.23|0
1656703900000|2022-07-01 19:31:40|10.67|9.27|10.64|9.24|10.67|9.27|10.64|9.24|0
1656703910000|2022-07-01 19:31:50|10.6|9.2|10.62|9.22|10.63|9.23|10.6|9.2|0
1656703920000|2022-07-01 19:32:00|10.64|9.24|10.64|9.24|10.64|9.24|10.63|9.23|0
1656703930000|2022-07-01 19:32:10|10.65|9.25|10.66|9.26|10.66|9.26|10.65|9.25|0
1656703940000|2022-07-01 19:32:20|10.67|9.27|10.67|9.27|10.67|9.27|10.67|9.27|0
1656703950000|2022-07-01 19:32:30|10.66|9.26|10.7|9.3|10.71|9.31|10.66|9.26|0
1656703960000|2022-07-01 19:32:40|10.71|9.31|10.72|9.32|10.72|9.32|10.71|9.31|0
1656703970000|2022-07-01 19:32:50|10.71|9.31|10.74|9.34|10.74|9.34|10.71|9.31|0
1656703980000|2022-07-01 19:33:00|10.77|9.37|10.77|9.37|10.77|9.37|10.74|9.34|0
1656703990000|2022-07-01 19:33:10|10.75|9.35|10.75|9.35|10.77|9.37|10.74|9.34|0
1656704000000|2022-07-01 19:33:20|10.74|9.34|10.73|9.33|10.74|9.34|10.72|9.32|0
1656704010000|2022-07-01 19:33:30|10.72|9.32|10.7|9.3|10.72|9.32|10.69|9.29|0
1656704020000|2022-07-01 19:33:40|10.71|9.31|10.7|9.3|10.71|9.31|10.7|9.3|0
1656704030000|2022-07-01 19:33:50|10.69|9.29|10.67|9.27|10.69|9.29|10.67|9.27|0
1656704040000|2022-07-01 19:34:00|10.66|9.26|10.65|9.25|10.67|9.27|10.65|9.25|0
1656704050000|2022-07-01 19:34:10|10.66|9.26|10.71|9.31|10.71|9.31|10.66|9.26|0
1656704060000|2022-07-01 19:34:20|10.7|9.3|10.72|9.32|10.72|9.32|10.7|9.3|0
1656704070000|2022-07-01 19:34:30|10.71|9.31|10.72|9.32|10.73|9.33|10.71|9.31|0
1656704080000|2022-07-01 19:34:40|10.71|9.31|10.7|9.3|10.72|9.32|10.69|9.29|0
1656704090000|2022-07-01 19:34:50|10.69|9.29|10.71|9.31|10.71|9.31|10.69|9.29|0
1656704100000|2022-07-01 19:35:00|10.72|9.32|10.72|9.32|10.72|9.32|10.72|9.32|0
1656704110000|2022-07-01 19:35:10|10.71|9.31|10.74|9.34|10.74|9.34|10.71|9.31|0
1656704120000|2022-07-01 19:35:20|10.73|9.33|10.74|9.34|10.74|9.34|10.73|9.33|0
1656704140000|2022-07-01 19:35:40|10.75|9.35|10.74|9.34|10.77|9.37|10.74|9.34|0
1656704150000|2022-07-01 19:35:50|10.77|9.37|10.74|9.34|10.77|9.37|10.72|9.32|0
1656704160000|2022-07-01 19:36:00|10.77|9.37|10.77|9.37|10.77|9.37|10.74|9.34|0
1656704170000|2022-07-01 19:36:10|10.73|9.33|10.74|9.34|10.75|9.35|10.73|9.33|0
1656704180000|2022-07-01 19:36:20|10.72|9.32|10.71|9.31|10.73|9.33|10.71|9.31|0
1656704190000|2022-07-01 19:36:30|10.72|9.32|10.72|9.32|10.73|9.33|10.72|9.32|0
1656704200000|2022-07-01 19:36:40|10.73|9.33|10.74|9.34|10.74|9.34|10.72|9.32|0
1656704210000|2022-07-01 19:36:50|10.77|9.37|10.77|9.37|10.77|9.37|10.75|9.35|0
1656704220000|2022-07-01 19:37:00|10.75|9.35|10.79|9.39|10.8|9.4|10.75|9.35|0
1656704230000|2022-07-01 19:37:10|10.8|9.4|10.8|9.4|10.8|9.4|10.8|9.4|0
1656704240000|2022-07-01 19:37:20|10.79|9.39|10.78|9.38|10.79|9.39|10.78|9.38|0
1656704250000|2022-07-01 19:37:30|10.79|9.39|10.8|9.4|10.81|9.41|10.79|9.39|0
1656704260000|2022-07-01 19:37:40|10.79|9.39|10.79|9.39|10.79|9.39|10.79|9.39|0
1656704270000|2022-07-01 19:37:50|10.8|9.4|10.99|9.59|10.99|9.59|10.8|9.4|0
1656704280000|2022-07-01 19:38:00|11.01|9.61|10.97|9.57|11.01|9.61|10.97|9.57|0
1656704290000|2022-07-01 19:38:10|10.96|9.56|10.94|9.54|10.96|9.56|10.94|9.54|0
1656704300000|2022-07-01 19:38:20|10.96|9.56|10.99|9.59|10.99|9.59|10.96|9.56|0
1656704310000|2022-07-01 19:38:30|11|9.6|11.03|9.63|11.04|9.64|11|9.6|0
1656704320000|2022-07-01 19:38:40|10.99|9.59|11.03|9.63|11.03|9.63|10.99|9.59|0
1656704330000|2022-07-01 19:38:50|11.04|9.64|11.01|9.61|11.04|9.64|11.01|9.61|0
1656704340000|2022-07-01 19:39:00|11|9.6|11.01|9.61|11.01|9.61|10.99|9.59|0
1656704350000|2022-07-01 19:39:10|11.03|9.63|11.04|9.64|11.04|9.64|11.03|9.63|0
1656704360000|2022-07-01 19:39:20|11.05|9.65|11.05|9.65|11.05|9.65|11.03|9.63|0
1656704370000|2022-07-01 19:39:30|11.06|9.66|11.04|9.64|11.06|9.66|11.04|9.64|0
1656704380000|2022-07-01 19:39:40|11.05|9.65|11.04|9.64|11.05|9.65|11.04|9.64|0
1656704390000|2022-07-01 19:39:50|11.05|9.65|11.05|9.65|11.05|9.65|11.04|9.64|0
1656704400000|2022-07-01 19:40:00|11.06|9.66|11.08|9.68|11.08|9.68|11.05|9.65|0
1656704410000|2022-07-01 19:40:10|11.1|9.7|11.07|9.67|11.1|9.7|11.07|9.67|0
1656704420000|2022-07-01 19:40:20|11.11|9.71|11.07|9.67|11.11|9.71|11.06|9.66|0
1656704430000|2022-07-01 19:40:30|11.11|9.71|11.13|9.73|11.13|9.73|11.11|9.71|0
1656704440000|2022-07-01 19:40:40|11.11|9.71|11.14|9.74|11.14|9.74|11.11|9.71|0
1656704450000|2022-07-01 19:40:50|11.13|9.73|11.15|9.75|11.15|9.75|11.13|9.73|0
1656704460000|2022-07-01 19:41:00|11.14|9.74|11.13|9.73|11.14|9.74|11.13|9.73|0
1656704470000|2022-07-01 19:41:10|11.12|9.72|11.08|9.68|11.12|9.72|11.08|9.68|0
1656704480000|2022-07-01 19:41:20|11.07|9.67|11.04|9.64|11.07|9.67|11.04|9.64|0
1656704490000|2022-07-01 19:41:30|10.99|9.59|11.08|9.68|11.11|9.71|10.99|9.59|0
1656704500000|2022-07-01 19:41:40|11.09|9.69|11.08|9.68|11.09|9.69|11.08|9.68|0
1656704510000|2022-07-01 19:41:50|11.07|9.67|11.09|9.69|11.11|9.71|11.07|9.67|0
1656704520000|2022-07-01 19:42:00|11.11|9.71|11.09|9.69|11.11|9.71|11.09|9.69|0
1656704530000|2022-07-01 19:42:10|11.11|9.71|11.12|9.72|11.12|9.72|11.11|9.71|0
1656704540000|2022-07-01 19:42:20|11.11|9.71|11.13|9.73|11.13|9.73|11.11|9.71|0
1656704550000|2022-07-01 19:42:30|11.15|9.75|11.15|9.75|11.15|9.75|11.14|9.74|0
1656704560000|2022-07-01 19:42:40|11.17|9.77|11.19|9.79|11.19|9.79|11.17|9.77|0
1656704570000|2022-07-01 19:42:50|11.18|9.78|11.21|9.81|11.21|9.81|11.18|9.78|0
1656704580000|2022-07-01 19:43:00|11.2|9.8|11.21|9.81|11.22|9.82|11.2|9.8|0
1656704590000|2022-07-01 19:43:10|11.22|9.82|11.2|9.8|11.22|9.82|11.2|9.8|0
1656704600000|2022-07-01 19:43:20|11.15|9.75|11.2|9.8|11.2|9.8|11.15|9.75|0
1656704610000|2022-07-01 19:43:30|11.16|9.76|11.16|9.76|11.19|9.79|11.16|9.76|0
1656704620000|2022-07-01 19:43:40|11.13|9.73|11.11|9.71|11.15|9.75|11.11|9.71|0
1656704630000|2022-07-01 19:43:50|11.12|9.72|11.11|9.71|11.13|9.73|11.11|9.71|0
1656704640000|2022-07-01 19:44:00|11.08|9.68|11.12|9.72|11.12|9.72|11.08|9.68|0
1656704650000|2022-07-01 19:44:10|11.09|9.69|11.11|9.71|11.12|9.72|11.09|9.69|0
1656704660000|2022-07-01 19:44:20|11.09|9.69|11.09|9.69|11.09|9.69|11.09|9.69|0
1656704670000|2022-07-01 19:44:30|11.08|9.68|11.11|9.71|11.11|9.71|11.08|9.68|0
1656704680000|2022-07-01 19:44:40|11.13|9.73|11.11|9.71|11.13|9.73|11.11|9.71|0
1656704690000|2022-07-01 19:44:50|11.09|9.69|11.08|9.68|11.09|9.69|11.07|9.67|0
1656704700000|2022-07-01 19:45:00|11.07|9.67|11.06|9.66|11.09|9.69|11.06|9.66|0
1656704710000|2022-07-01 19:45:10|11.07|9.67|11.06|9.66|11.08|9.68|11.06|9.66|0
1656704720000|2022-07-01 19:45:20|11.07|9.67|11.06|9.66|11.07|9.67|11.06|9.66|0
1656704730000|2022-07-01 19:45:30|11.08|9.68|11.12|9.72|11.12|9.72|11.08|9.68|0
1656704740000|2022-07-01 19:45:40|11.15|9.75|11.09|9.69|11.16|9.76|11.09|9.69|0
1656704750000|2022-07-01 19:45:50|11.11|9.71|11.06|9.66|11.11|9.71|11.06|9.66|0
1656704760000|2022-07-01 19:46:00|11.05|9.65|11.01|9.61|11.05|9.65|11.01|9.61|0
1656704770000|2022-07-01 19:46:10|10.99|9.59|11.13|9.73|11.13|9.73|10.99|9.59|0
1656704780000|2022-07-01 19:46:20|11.16|9.76|11.22|9.82|11.22|9.82|11.16|9.76|0
1656704790000|2022-07-01 19:46:30|11.24|9.84|11.24|9.84|11.24|9.84|11.21|9.81|0
1656704800000|2022-07-01 19:46:40|11.21|9.81|11.18|9.78|11.21|9.81|11.15|9.75|0
1656704810000|2022-07-01 19:46:50|11.16|9.76|11.16|9.76|11.18|9.78|11.16|9.76|0
1656704820000|2022-07-01 19:47:00|11.15|9.75|11.11|9.71|11.15|9.75|11.11|9.71|0
1656704830000|2022-07-01 19:47:10|11.12|9.72|11.11|9.71|11.12|9.72|11.09|9.69|0
1656704840000|2022-07-01 19:47:20|11.12|9.72|11.13|9.73|11.13|9.73|11.12|9.72|0
1656704850000|2022-07-01 19:47:30|11.14|9.74|11.04|9.64|11.14|9.74|11.04|9.64|0
1656704860000|2022-07-01 19:47:40|11.02|9.62|11.02|9.62|11.05|9.65|11.02|9.62|0
1656704870000|2022-07-01 19:47:50|11.01|9.61|11.06|9.66|11.06|9.66|11.01|9.61|0
1656704880000|2022-07-01 19:48:00|11.05|9.65|10.96|9.56|11.05|9.65|10.96|9.56|0
1656704890000|2022-07-01 19:48:10|10.93|9.53|10.93|9.53|10.94|9.54|10.93|9.53|0
1656704900000|2022-07-01 19:48:20|10.97|9.57|10.97|9.57|10.97|9.57|10.94|9.54|0
1656704910000|2022-07-01 19:48:30|10.98|9.58|11.04|9.64|11.04|9.64|10.98|9.58|0
1656704920000|2022-07-01 19:48:40|11.02|9.62|11.04|9.64|11.04|9.64|11.02|9.62|0
1656704930000|2022-07-01 19:48:50|11.02|9.62|11.06|9.66|11.06|9.66|11.02|9.62|0
1656704940000|2022-07-01 19:49:00|11.07|9.67|11.08|9.68|11.08|9.68|11.07|9.67|0
1656704950000|2022-07-01 19:49:10|11.09|9.69|11.13|9.73|11.13|9.73|11.09|9.69|0
1656704960000|2022-07-01 19:49:20|11.14|9.74|11.15|9.75|11.15|9.75|11.12|9.72|0
1656704970000|2022-07-01 19:49:30|11.14|9.74|11.14|9.74|11.16|9.76|11.14|9.74|0
1656704980000|2022-07-01 19:49:40|11.13|9.73|11.14|9.74|11.14|9.74|11.12|9.72|0
1656704990000|2022-07-01 19:49:50|11.13|9.73|11.13|9.73|11.14|9.74|11.13|9.73|0
1656705000000|2022-07-01 19:50:00|11.19|9.79|11|9.6|11.19|9.79|10.94|9.54|0
1656705010000|2022-07-01 19:50:10|10.99|9.59|10.74|9.34|11.05|9.65|10.74|9.34|0
1656705020000|2022-07-01 19:50:20|10.77|9.37|11.33|9.93|11.33|9.93|10.77|9.37|0
1656705030000|2022-07-01 19:50:30|11.31|9.91|11.27|9.87|11.31|9.91|11.27|9.87|0
1656705040000|2022-07-01 19:50:40|11.2|9.8|11.2|9.8|11.2|9.8|11.2|9.8|0
1656705050000|2022-07-01 19:50:50|11.14|9.74|11.17|9.77|11.18|9.78|11.14|9.74|0
1656705060000|2022-07-01 19:51:00|11.19|9.79|11.13|9.73|11.19|9.79|11.13|9.73|0
1656705070000|2022-07-01 19:51:10|11.15|9.75|11.18|9.78|11.19|9.79|11.15|9.75|0
1656705080000|2022-07-01 19:51:20|11.15|9.75|11.15|9.75|11.15|9.75|11.14|9.74|0
1656705090000|2022-07-01 19:51:30|11.13|9.73|11.1|9.7|11.14|9.74|11.1|9.7|0
1656705100000|2022-07-01 19:51:40|11.12|9.72|11.19|9.79|11.19|9.79|11.1|9.7|0
1656705110000|2022-07-01 19:51:50|11.2|9.8|11.2|9.8|11.21|9.81|11.2|9.8|0
1656705120000|2022-07-01 19:52:00|11.19|9.79|11.11|9.71|11.19|9.79|11.11|9.71|0
1656705130000|2022-07-01 19:52:10|11.1|9.7|11.1|9.7|11.1|9.7|11.1|9.7|0
1656705140000|2022-07-01 19:52:20|11.08|9.68|11.08|9.68|11.11|9.71|11.08|9.68|0
1656705150000|2022-07-01 19:52:30|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1656705160000|2022-07-01 19:52:40|11.06|9.66|11.07|9.67|11.07|9.67|11.05|9.65|0
1656705170000|2022-07-01 19:52:50|11.04|9.64|11.01|9.61|11.04|9.64|11.01|9.61|0
1656705180000|2022-07-01 19:53:00|11|9.6|11.03|9.63|11.03|9.63|10.99|9.59|0
1656705190000|2022-07-01 19:53:10|11.01|9.61|10.95|9.55|11.01|9.61|10.95|9.55|0
1656705200000|2022-07-01 19:53:20|10.93|9.53|10.93|9.53|10.95|9.55|10.93|9.53|0
1656705210000|2022-07-01 19:53:30|10.91|9.51|10.97|9.57|10.97|9.57|10.91|9.51|0
1656705220000|2022-07-01 19:53:40|10.93|9.53|10.93|9.53|10.95|9.55|10.91|9.51|0
1656705230000|2022-07-01 19:53:50|10.95|9.55|10.99|9.59|10.99|9.59|10.95|9.55|0
1656705240000|2022-07-01 19:54:00|10.96|9.56|10.98|9.58|10.98|9.58|10.95|9.55|0
1656705250000|2022-07-01 19:54:10|10.99|9.59|11.01|9.61|11.04|9.64|10.99|9.59|0
1656705260000|2022-07-01 19:54:20|11.03|9.63|11.05|9.65|11.05|9.65|11.01|9.61|0
1656705270000|2022-07-01 19:54:30|11.07|9.67|11.08|9.68|11.08|9.68|11.07|9.67|0
1656705280000|2022-07-01 19:54:40|11.18|9.78|11.14|9.74|11.18|9.78|11.14|9.74|0
1656705290000|2022-07-01 19:54:50|11.17|9.77|11.18|9.78|11.19|9.79|11.17|9.77|0
1656705300000|2022-07-01 19:55:00|11.12|9.72|11.25|9.85|11.25|9.85|11.12|9.72|0
1656705310000|2022-07-01 19:55:10|11.24|9.84|11.22|9.82|11.24|9.84|11.14|9.74|0
1656705320000|2022-07-01 19:55:20|11.25|9.85|11.26|9.86|11.26|9.86|11.25|9.85|0
1656705330000|2022-07-01 19:55:30|11.29|9.89|11.2|9.8|11.29|9.89|11.2|9.8|0
1656705340000|2022-07-01 19:55:40|11.15|9.75|11.17|9.77|11.17|9.77|11.15|9.75|0
1656705350000|2022-07-01 19:55:50|11.18|9.78|11.18|9.78|11.2|9.8|11.18|9.78|0
1656705360000|2022-07-01 19:56:00|11.2|9.8|11.21|9.81|11.21|9.81|11.2|9.8|0
1656705370000|2022-07-01 19:56:10|11.19|9.79|11.21|9.81|11.21|9.81|11.19|9.79|0
1656705380000|2022-07-01 19:56:20|11.24|9.84|11.24|9.84|11.24|9.84|11.19|9.79|0
1656705390000|2022-07-01 19:56:30|11.25|9.85|11.26|9.86|11.27|9.87|11.25|9.85|0
1656705400000|2022-07-01 19:56:40|11.24|9.84|11.15|9.75|11.24|9.84|11.15|9.75|0
1656705410000|2022-07-01 19:56:50|11.18|9.78|11.15|9.75|11.18|9.78|11.15|9.75|0
1656705420000|2022-07-01 19:57:00|11.17|9.77|11.14|9.74|11.17|9.77|11.14|9.74|0
1656705430000|2022-07-01 19:57:10|11.13|9.73|11.19|9.79|11.19|9.79|11.13|9.73|0
1656705440000|2022-07-01 19:57:20|11.13|9.73|11.13|9.73|11.13|9.73|11.11|9.71|0
1656705450000|2022-07-01 19:57:30|11.12|9.72|11.13|9.73|11.17|9.77|11.12|9.72|0
1656705460000|2022-07-01 19:57:40|11.12|9.72|11.14|9.74|11.14|9.74|11.12|9.72|0
1656705470000|2022-07-01 19:57:50|11.11|9.71|11.13|9.73|11.13|9.73|11.11|9.71|0
1656705480000|2022-07-01 19:58:00|11.14|9.74|11.15|9.75|11.17|9.77|11.13|9.73|0
1656705490000|2022-07-01 19:58:10|11.18|9.78|11.18|9.78|11.18|9.78|11.15|9.75|0
1656705500000|2022-07-01 19:58:20|11.19|9.79|11.21|9.81|11.21|9.81|11.19|9.79|0
1656705510000|2022-07-01 19:58:30|11.22|9.82|11.22|9.82|11.22|9.82|11.21|9.81|0
1656705520000|2022-07-01 19:58:40|11.21|9.81|11.25|9.85|11.25|9.85|11.21|9.81|0
1656705530000|2022-07-01 19:58:50|11.26|9.86|11.19|9.79|11.27|9.87|11.19|9.79|0
1656705540000|2022-07-01 19:59:00|11.22|9.82|11.22|9.82|11.22|9.82|11.21|9.81|0
1656705550000|2022-07-01 19:59:10|11.24|9.84|11.26|9.86|11.27|9.87|11.24|9.84|0
1656705560000|2022-07-01 19:59:20|11.29|9.89|11.27|9.87|11.33|9.93|11.27|9.87|0
1656705570000|2022-07-01 19:59:30|11.25|9.85|11.22|9.82|11.25|9.85|11.22|9.82|0
1656705580000|2022-07-01 19:59:40|11.2|9.8|11.21|9.81|11.21|9.81|11.15|9.75|0
1656705590000|2022-07-01 19:59:50|11.28|9.88|11.37|9.97|11.39|9.99|11.28|9.88|0
1656705600000|2022-07-01 20:00:00|11.34|9.94|11.33|9.93|11.35|9.95|11.33|9.93|0
1656705610000|2022-07-01 20:00:10|11.32|9.92|11.44|10.04|11.44|10.04|11.32|9.92|0
1656705620000|2022-07-01 20:00:20|11.42|10.02|11.44|10.04|11.45|10.05|11.42|10.02|0
1656705630000|2022-07-01 20:00:30|11.42|10.02|11.39|9.99|11.42|10.02|11.39|9.99|0
1656705640000|2022-07-01 20:00:40|11.4|10|11.45|10.05|11.45|10.05|11.4|10|0
1656705650000|2022-07-01 20:00:50|11.41|10.01|11.39|9.99|11.41|10.01|11.39|9.99|0
1656705660000|2022-07-01 20:01:00|11.41|10.01|11.39|9.99|11.41|10.01|11.39|9.99|0
1656705670000|2022-07-01 20:01:10|11.4|10|11.38|9.98|11.4|10|11.37|9.97|0
1656705680000|2022-07-01 20:01:20|11.39|9.99|11.34|9.94|11.39|9.99|11.34|9.94|0
1656705690000|2022-07-01 20:01:30|11.32|9.92|11.37|9.97|11.37|9.97|11.32|9.92|0
1656705700000|2022-07-01 20:01:40|11.35|9.95|11.33|9.93|11.35|9.95|11.33|9.93|0
1656705710000|2022-07-01 20:01:50|11.32|9.92|11.29|9.89|11.32|9.92|11.29|9.89|0
1656705720000|2022-07-01 20:02:00|11.28|9.88|11.31|9.91|11.31|9.91|11.27|9.87|0
1656705730000|2022-07-01 20:02:10|11.28|9.88|11.26|9.86|11.28|9.88|11.26|9.86|0
1656705740000|2022-07-01 20:02:20|11.25|9.85|11.25|9.85|11.25|9.85|11.25|9.85|0
1656705750000|2022-07-01 20:02:30|11.26|9.86|11.26|9.86|11.27|9.87|11.26|9.86|0
1656705760000|2022-07-01 20:02:40|11.25|9.85|11.22|9.82|11.25|9.85|11.22|9.82|0
1656705770000|2022-07-01 20:02:50|11.25|9.85|11.24|9.84|11.25|9.85|11.24|9.84|0
1656705780000|2022-07-01 20:03:00|11.25|9.85|11.26|9.86|11.26|9.86|11.25|9.85|0
1656705790000|2022-07-01 20:03:10|11.27|9.87|11.28|9.88|11.28|9.88|11.26|9.86|0
1656705800000|2022-07-01 20:03:20|11.29|9.89|11.32|9.92|11.32|9.92|11.29|9.89|0
1656705810000|2022-07-01 20:03:30|11.33|9.93|11.32|9.92|11.33|9.93|11.32|9.92|0
1656705830000|2022-07-01 20:03:50|11.33|9.93|11.31|9.91|11.34|9.94|11.31|9.91|0
1656705840000|2022-07-01 20:04:00|11.29|9.89|11.32|9.92|11.32|9.92|11.29|9.89|0
1656705850000|2022-07-01 20:04:10|11.31|9.91|11.29|9.89|11.31|9.91|11.29|9.89|0
1656705860000|2022-07-01 20:04:20|11.31|9.91|11.31|9.91|11.31|9.91|11.31|9.91|0
1656705870000|2022-07-01 20:04:30|11.32|9.92|11.29|9.89|11.32|9.92|11.29|9.89|0
1656705880000|2022-07-01 20:04:40|11.31|9.91|11.31|9.91|11.32|9.92|11.31|9.91|0
1656705890000|2022-07-01 20:04:50|11.32|9.92|11.28|9.88|11.32|9.92|11.28|9.88|0
1656705900000|2022-07-01 20:05:00|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1656705920000|2022-07-01 20:05:20|11.25|9.85|11.26|9.86|11.27|9.87|11.25|9.85|0
1656705930000|2022-07-01 20:05:30|11.25|9.85|11.26|9.86|11.26|9.86|11.25|9.85|0
1656705940000|2022-07-01 20:05:40|11.25|9.85|11.25|9.85|11.26|9.86|11.25|9.85|0
1656705950000|2022-07-01 20:05:50|11.23|9.83|11.25|9.85|11.25|9.85|11.23|9.83|0
1656705970000|2022-07-01 20:06:10|11.26|9.86|11.23|9.83|11.26|9.86|11.23|9.83|0
1656705980000|2022-07-01 20:06:20|11.25|9.85|11.25|9.85|11.25|9.85|11.25|9.85|0
1656706030000|2022-07-01 20:07:10|11.26|9.86|11.26|9.86|11.26|9.86|11.25|9.85|0
1656706040000|2022-07-01 20:07:20|11.27|9.87|11.26|9.86|11.27|9.87|11.26|9.86|0
1656706050000|2022-07-01 20:07:30|11.27|9.87|11.26|9.86|11.27|9.87|11.26|9.86|0
1656706060000|2022-07-01 20:07:40|11.28|9.88|11.26|9.86|11.28|9.88|11.26|9.86|0
1656706070000|2022-07-01 20:07:50|11.25|9.85|11.25|9.85|11.25|9.85|11.25|9.85|0
1656706080000|2022-07-01 20:08:00|11.26|9.86|11.25|9.85|11.26|9.86|11.25|9.85|0
1656706100000|2022-07-01 20:08:20|11.26|9.86|11.26|9.86|11.26|9.86|11.26|9.86|0
1656706110000|2022-07-01 20:08:30|11.28|9.88|11.27|9.87|11.28|9.88|11.27|9.87|0
1656706120000|2022-07-01 20:08:40|11.26|9.86|11.26|9.86|11.26|9.86|11.26|9.86|0
1656706130000|2022-07-01 20:08:50|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1656706140000|2022-07-01 20:09:00|11.26|9.86|11.26|9.86|11.27|9.87|11.26|9.86|0
1656706150000|2022-07-01 20:09:10|11.27|9.87|11.27|9.87|11.27|9.87|11.27|9.87|0
1656706160000|2022-07-01 20:09:20|11.26|9.86|11.27|9.87|11.27|9.87|11.26|9.86|0
1656706170000|2022-07-01 20:09:30|11.26|9.86|11.27|9.87|11.27|9.87|11.26|9.86|0
1656706190000|2022-07-01 20:09:50|11.28|9.88|11.28|9.88|11.28|9.88|11.28|9.88|0
1656706200000|2022-07-01 20:10:00|11.26|9.86|11.26|9.86|11.27|9.87|11.26|9.86|0
1656706210000|2022-07-01 20:10:10|11.27|9.87|11.26|9.86|11.27|9.87|11.26|9.86|0
1656706220000|2022-07-01 20:10:20|11.27|9.87|11.25|9.85|11.27|9.87|11.25|9.85|0
1656706240000|2022-07-01 20:10:40|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1656706250000|2022-07-01 20:10:50|11.25|9.85|11.23|9.83|11.25|9.85|11.23|9.83|0
1656706270000|2022-07-01 20:11:10|11.22|9.82|11.22|9.82|11.23|9.83|11.22|9.82|0
1656706280000|2022-07-01 20:11:20|11.23|9.83|11.25|9.85|11.25|9.85|11.23|9.83|0
1656706290000|2022-07-01 20:11:30|11.23|9.83|11.23|9.83|11.25|9.85|11.23|9.83|0
1656706300000|2022-07-01 20:11:40|11.22|9.82|11.23|9.83|11.23|9.83|11.22|9.82|0
1656706320000|2022-07-01 20:12:00|11.25|9.85|11.25|9.85|11.25|9.85|11.25|9.85|0
1656706340000|2022-07-01 20:12:20|11.23|9.83|11.25|9.85|11.25|9.85|11.23|9.83|0
1656706350000|2022-07-01 20:12:30|11.23|9.83|11.23|9.83|11.25|9.85|11.23|9.83|0
1656706380000|2022-07-01 20:13:00|11.25|9.85|11.23|9.83|11.25|9.85|11.23|9.83|0
1656706390000|2022-07-01 20:13:10|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1656706400000|2022-07-01 20:13:20|11.25|9.85|11.25|9.85|11.25|9.85|11.25|9.85|0
1656706410000|2022-07-01 20:13:30|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1656706420000|2022-07-01 20:13:40|11.25|9.85|11.25|9.85|11.25|9.85|11.23|9.83|0
1656706430000|2022-07-01 20:13:50|11.26|9.86|11.27|9.87|11.27|9.87|11.26|9.86|0
1656706450000|2022-07-01 20:14:10|11.26|9.86|11.26|9.86|11.26|9.86|11.25|9.85|0
1656706460000|2022-07-01 20:14:20|11.25|9.85|11.25|9.85|11.25|9.85|11.25|9.85|0
1656706470000|2022-07-01 20:14:30|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1656706480000|2022-07-01 20:14:40|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1656706490000|2022-07-01 20:14:50|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1656706510000|2022-07-01 20:15:10|11.35|9.75|11.35|9.75|11.35|9.75|11.35|9.75|0
1656706540000|2022-07-01 20:15:40|11.36|9.76|11.36|9.76|11.36|9.76|11.36|9.76|0
1656706550000|2022-07-01 20:15:50|11.38|9.78|11.37|9.77|11.38|9.78|11.37|9.77|0
